Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.451 | 3.534 | 3.451 | 3.534 | 735,459 | +0.08(+2.40%) |
Apr 29, 2002 | 3.450 | 3.457 | 3.415 | 3.451 | 590,224 | +0.00(+0.02%) |
Apr 26, 2002 | 3.467 | 3.497 | 3.450 | 3.450 | 475,388 | -0.02(-0.48%) |
Apr 25, 2002 | 3.442 | 3.474 | 3.407 | 3.467 | 547,161 | +0.03(+0.85%) |
Apr 24, 2002 | 3.399 | 3.525 | 3.395 | 3.438 | 1,148,363 | +0.04(+1.26%) |
Apr 23, 2002 | 3.336 | 3.411 | 3.336 | 3.395 | 899,269 | +0.06(+1.78%) |
Apr 22, 2002 | 3.348 | 3.384 | 3.311 | 3.336 | 1,465,851 | -0.02(-0.54%) |
Apr 19, 2002 | 3.300 | 3.378 | 3.292 | 3.354 | 727,859 | +0.05(+1.51%) |
Apr 18, 2002 | 3.296 | 3.320 | 3.292 | 3.304 | 347,042 | +0.01(+0.24%) |
Apr 17, 2002 | 3.354 | 3.387 | 3.288 | 3.296 | 850,295 | -0.06(-1.72%) |
Apr 16, 2002 | 3.497 | 3.498 | 3.352 | 3.354 | 2,014,701 | -0.15(-4.19%) |
Apr 15, 2002 | 3.525 | 3.594 | 3.498 | 3.501 | 952,465 | -0.04(-1.25%) |
Apr 12, 2002 | 3.452 | 3.553 | 3.420 | 3.545 | 787,810 | +0.09(+2.70%) |
Apr 11, 2002 | 3.513 | 3.533 | 3.452 | 3.452 | 578,403 | -0.07(-1.93%) |
Apr 10, 2002 | 3.533 | 3.562 | 3.519 | 3.520 | 1,020,016 | +0.00(+0.00%) |
Apr 09, 2002 | 3.478 | 3.554 | 3.438 | 3.520 | 1,048,725 | +0.06(+1.78%) |
Apr 08, 2002 | 3.426 | 3.529 | 3.426 | 3.458 | 2,846,420 | +0.05(+1.53%) |
Apr 05, 2002 | 3.265 | 3.429 | 3.265 | 3.406 | 1,291,064 | +0.15(+4.46%) |
Apr 04, 2002 | 3.221 | 3.261 | 3.217 | 3.261 | 710,971 | +0.04(+1.15%) |
Apr 03, 2002 | 3.213 | 3.231 | 3.206 | 3.224 | 1,519,892 | +0.02(+0.57%) |
Apr 02, 2002 | 3.229 | 3.237 | 3.202 | 3.205 | 444,990 | -0.03(-0.83%) |
Apr 01, 2002 | 3.225 | 3.235 | 3.186 | 3.232 | 827,497 | +0.01(+0.22%) |
Mar 29, 2002 | 3.229 | 3.269 | 3.213 | 3.225 | 1,208,314 | +0.00(+0.00%) |
Mar 28, 2002 | 3.229 | 3.269 | 3.213 | 3.225 | 1,208,314 | +0.00(+0.12%) |
Mar 27, 2002 | 3.229 | 3.254 | 3.221 | 3.221 | 1,314,707 | -0.01(-0.39%) |
Mar 26, 2002 | 3.178 | 3.234 | 3.174 | 3.234 | 410,370 | +0.06(+1.94%) |
Mar 25, 2002 | 3.182 | 3.182 | 3.158 | 3.172 | 726,170 | -0.03(-0.91%) |
Mar 22, 2002 | 3.237 | 3.243 | 3.183 | 3.202 | 690,706 | -0.03(-1.07%) |
Mar 21, 2002 | 3.235 | 3.240 | 3.190 | 3.236 | 794,566 | +0.00(+0.10%) |
Mar 20, 2002 | 3.261 | 3.283 | 3.224 | 3.233 | 674,663 | -0.05(-1.44%) |
Mar 19, 2002 | 3.236 | 3.298 | 3.229 | 3.280 | 1,979,237 | +0.04(+1.34%) |
Mar 18, 2002 | 3.265 | 3.296 | 3.231 | 3.237 | 1,445,586 | -0.03(-0.99%) |
Mar 15, 2002 | 3.257 | 3.316 | 3.257 | 3.269 | 1,001,440 | -0.01(-0.22%) |
Mar 14, 2002 | 3.304 | 3.307 | 3.276 | 3.277 | 302,289 | -0.02(-0.48%) |
Mar 13, 2002 | 3.324 | 3.324 | 3.288 | 3.292 | 1,045,348 | -0.03(-1.02%) |
Mar 12, 2002 | 3.308 | 3.348 | 3.296 | 3.326 | 841,851 | +0.01(+0.31%) |
Mar 11, 2002 | 3.296 | 3.344 | 3.273 | 3.316 | 824,963 | +0.04(+1.08%) |
Mar 08, 2002 | 3.280 | 3.296 | 3.273 | 3.280 | 931,356 | +0.00(+0.12%) |
Mar 07, 2002 | 3.277 | 3.283 | 3.261 | 3.277 | 427,258 | +0.01(+0.24%) |
Mar 06, 2002 | 3.261 | 3.277 | 3.233 | 3.269 | 1,912,531 | +0.01(+0.29%) |
Mar 05, 2002 | 3.277 | 3.277 | 3.237 | 3.259 | 402,771 | -0.02(-0.53%) |
Mar 04, 2002 | 3.197 | 3.284 | 3.196 | 3.277 | 1,059,702 | +0.08(+2.47%) |
Mar 01, 2002 | 3.253 | 3.253 | 3.186 | 3.198 | 931,356 | -0.04(-1.34%) |
Feb 28, 2002 | 3.182 | 3.251 | 3.174 | 3.241 | 702,528 | +0.08(+2.50%) |
Feb 27, 2002 | 3.093 | 3.175 | 3.093 | 3.162 | 594,446 | +0.05(+1.60%) |
Feb 26, 2002 | 3.134 | 3.174 | 3.079 | 3.112 | 1,970,793 | -0.01(-0.45%) |
Feb 25, 2002 | 3.099 | 3.173 | 3.071 | 3.127 | 2,056,921 | -0.14(-4.30%) |
Feb 22, 2002 | 3.190 | 3.269 | 3.186 | 3.267 | 3,618,188 | +0.08(+2.43%) |
Feb 21, 2002 | 3.313 | 3.316 | 3.187 | 3.190 | 1,834,848 | -0.12(-3.69%) |
Feb 20, 2002 | 3.196 | 3.340 | 3.196 | 3.312 | 2,026,523 | +0.12(+3.63%) |
Feb 19, 2002 | 3.205 | 3.221 | 3.166 | 3.196 | 531,962 | -0.01(-0.17%) |
Feb 18, 2002 | 3.158 | 3.213 | 3.136 | 3.202 | 342,820 | +0.00(+0.00%) |
Feb 15, 2002 | 3.158 | 3.213 | 3.136 | 3.202 | 342,820 | +0.06(+1.88%) |
Feb 14, 2002 | 3.162 | 3.174 | 3.142 | 3.142 | 683,951 | -0.02(-0.50%) |
Feb 13, 2002 | 3.146 | 3.171 | 3.130 | 3.158 | 309,889 | +0.00(+0.05%) |
Feb 12, 2002 | 3.127 | 3.174 | 3.123 | 3.157 | 455,123 | +0.03(+0.96%) |
Feb 11, 2002 | 3.099 | 3.155 | 3.099 | 3.127 | 262,603 | +0.03(+0.89%) |
Feb 08, 2002 | 3.001 | 3.099 | 3.001 | 3.099 | 348,730 | +0.10(+3.45%) |
Feb 07, 2002 | 2.992 | 3.040 | 2.984 | 2.995 | 411,215 | +0.01(+0.37%) |
Feb 06, 2002 | 2.996 | 3.008 | 2.945 | 2.984 | 352,108 | -0.02(-0.53%) |
Feb 05, 2002 | 3.036 | 3.040 | 2.992 | 3.000 | 278,646 | -0.06(-1.81%) |
Feb 04, 2002 | 3.007 | 3.069 | 3.007 | 3.055 | 1,526,647 | +0.05(+1.63%) |
Feb 01, 2002 | 3.031 | 3.040 | 2.992 | 3.007 | 1,226,891 | -0.03(-0.96%) |
Jan 31, 2002 | 3.000 | 3.044 | 3.000 | 3.036 | 1,567,178 | +0.02(+0.79%) |
Jan 30, 2002 | 3.048 | 3.048 | 3.000 | 3.012 | 912,779 | -0.03(-0.86%) |
Jan 29, 2002 | 3.134 | 3.142 | 3.033 | 3.038 | 714,349 | -0.10(-3.27%) |
Jan 28, 2002 | 3.099 | 3.158 | 3.093 | 3.141 | 499,031 | +0.03(+1.09%) |
Jan 25, 2002 | 3.016 | 3.107 | 3.010 | 3.107 | 34,788,652 | +0.09(+2.88%) |
Jan 24, 2002 | 2.969 | 3.032 | 2.969 | 3.020 | 642,576 | +0.04(+1.19%) |
Jan 23, 2002 | 2.882 | 2.984 | 2.870 | 2.984 | 629,066 | +0.08(+2.86%) |
Jan 22, 2002 | 2.909 | 2.920 | 2.898 | 2.902 | 486,365 | -0.00(-0.14%) |
Jan 21, 2002 | 2.961 | 2.961 | 2.905 | 2.905 | 406,149 | +0.00(+0.00%) |
Jan 18, 2002 | 2.961 | 2.961 | 2.905 | 2.905 | 399,393 | -0.05(-1.84%) |
Jan 17, 2002 | 2.945 | 2.961 | 2.933 | 2.960 | 316,644 | +0.02(+0.59%) |
Jan 16, 2002 | 2.996 | 2.996 | 2.933 | 2.943 | 315,799 | -0.05(-1.66%) |
Jan 15, 2002 | 3.037 | 3.037 | 2.965 | 2.992 | 374,906 | -0.04(-1.17%) |
Jan 14, 2002 | 3.036 | 3.055 | 3.020 | 3.028 | 750,658 | -0.01(-0.26%) |
Jan 11, 2002 | 3.063 | 3.079 | 3.019 | 3.036 | 474,544 | -0.03(-0.93%) |
Jan 10, 2002 | 3.044 | 3.065 | 3.044 | 3.064 | 1,171,161 | -0.02(-0.61%) |