Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.596 | 3.800 | 3.596 | 3.800 | 858,100 | +0.21(+5.75%) |
Apr 29, 2002 | 3.629 | 3.640 | 3.593 | 3.593 | 197,576 | -0.03(-0.85%) |
Apr 26, 2002 | 3.611 | 3.627 | 3.610 | 3.624 | 96,851 | +0.01(+0.36%) |
Apr 25, 2002 | 3.593 | 3.619 | 3.581 | 3.611 | 143,339 | +0.01(+0.17%) |
Apr 24, 2002 | 3.601 | 3.634 | 3.593 | 3.605 | 143,339 | +0.01(+0.22%) |
Apr 23, 2002 | 3.678 | 3.679 | 3.588 | 3.597 | 185,954 | -0.10(-2.64%) |
Apr 22, 2002 | 3.687 | 3.709 | 3.687 | 3.695 | 91,039 | +0.01(+0.22%) |
Apr 19, 2002 | 3.679 | 3.689 | 3.673 | 3.687 | 174,331 | +0.01(+0.22%) |
Apr 18, 2002 | 3.677 | 3.706 | 3.677 | 3.678 | 197,576 | -0.01(-0.21%) |
Apr 17, 2002 | 3.691 | 3.700 | 3.684 | 3.686 | 118,158 | +0.02(+0.56%) |
Apr 16, 2002 | 3.640 | 3.717 | 3.600 | 3.665 | 323,482 | +0.04(+1.02%) |
Apr 15, 2002 | 3.711 | 3.711 | 3.614 | 3.628 | 280,868 | -0.08(-2.23%) |
Apr 12, 2002 | 3.604 | 3.717 | 3.604 | 3.711 | 147,213 | +0.12(+3.20%) |
Apr 11, 2002 | 3.611 | 3.614 | 3.585 | 3.596 | 137,528 | -0.03(-0.76%) |
Apr 10, 2002 | 3.511 | 3.623 | 3.511 | 3.623 | 581,106 | +0.12(+3.36%) |
Apr 09, 2002 | 3.492 | 3.516 | 3.492 | 3.505 | 56,173 | +0.02(+0.70%) |
Apr 08, 2002 | 3.474 | 3.506 | 3.469 | 3.481 | 135,591 | -0.01(-0.24%) |
Apr 05, 2002 | 3.446 | 3.492 | 3.446 | 3.489 | 21,307 | +0.06(+1.75%) |
Apr 04, 2002 | 3.452 | 3.452 | 3.427 | 3.429 | 246,001 | -0.04(-1.07%) |
Apr 03, 2002 | 3.446 | 3.482 | 3.446 | 3.467 | 431,955 | +0.03(+0.93%) |
Apr 02, 2002 | 3.428 | 3.435 | 3.425 | 3.435 | 125,906 | +0.01(+0.27%) |
Apr 01, 2002 | 3.423 | 3.459 | 3.423 | 3.425 | 215,009 | +0.00(+0.09%) |
Mar 29, 2002 | 3.420 | 3.446 | 3.420 | 3.422 | 112,347 | +0.00(+0.00%) |
Mar 28, 2002 | 3.420 | 3.446 | 3.420 | 3.422 | 112,347 | +0.01(+0.21%) |
Mar 27, 2002 | 3.314 | 3.446 | 3.304 | 3.415 | 135,591 | +0.10(+3.04%) |
Mar 26, 2002 | 3.366 | 3.379 | 3.312 | 3.314 | 108,473 | -0.06(-1.77%) |
Mar 25, 2002 | 3.472 | 3.485 | 3.369 | 3.374 | 362,222 | -0.08(-2.45%) |
Mar 22, 2002 | 3.449 | 3.480 | 3.440 | 3.459 | 400,963 | +0.02(+0.66%) |
Mar 21, 2002 | 3.351 | 3.464 | 3.341 | 3.436 | 435,829 | +0.09(+2.65%) |
Mar 20, 2002 | 3.302 | 3.347 | 3.300 | 3.347 | 87,165 | +0.04(+1.36%) |
Mar 19, 2002 | 3.317 | 3.317 | 3.283 | 3.302 | 195,639 | -0.03(-0.82%) |
Mar 18, 2002 | 3.325 | 3.351 | 3.325 | 3.330 | 191,765 | -0.01(-0.15%) |
Mar 15, 2002 | 3.312 | 3.374 | 3.312 | 3.335 | 184,017 | +0.00(+0.00%) |
Mar 14, 2002 | 3.261 | 3.356 | 3.261 | 3.335 | 129,780 | +0.07(+2.07%) |
Mar 13, 2002 | 3.258 | 3.290 | 3.258 | 3.267 | 83,291 | +0.01(+0.36%) |
Mar 12, 2002 | 3.247 | 3.256 | 3.245 | 3.256 | 215,009 | +0.01(+0.25%) |
Mar 11, 2002 | 3.270 | 3.270 | 3.237 | 3.247 | 94,914 | -0.01(-0.32%) |
Mar 08, 2002 | 3.255 | 3.299 | 3.247 | 3.258 | 449,388 | +0.02(+0.48%) |
Mar 07, 2002 | 3.299 | 3.347 | 3.175 | 3.242 | 685,705 | -0.04(-1.34%) |
Mar 06, 2002 | 3.000 | 3.304 | 3.000 | 3.286 | 966,573 | +0.30(+9.99%) |
Mar 05, 2002 | 3.064 | 3.123 | 2.973 | 2.988 | 736,068 | -0.07(-2.40%) |
Mar 04, 2002 | 2.904 | 3.072 | 2.904 | 3.061 | 242,127 | +0.17(+5.88%) |
Mar 01, 2002 | 2.906 | 2.930 | 2.878 | 2.891 | 168,520 | -0.01(-0.48%) |
Feb 28, 2002 | 2.909 | 2.912 | 2.891 | 2.905 | 552,051 | +0.01(+0.30%) |
Feb 27, 2002 | 2.897 | 2.901 | 2.869 | 2.896 | 356,411 | -0.00(-0.11%) |
Feb 26, 2002 | 2.914 | 2.927 | 2.876 | 2.899 | 555,925 | -0.03(-0.86%) |
Feb 25, 2002 | 2.832 | 2.930 | 2.832 | 2.925 | 540,428 | +0.11(+3.94%) |
Feb 22, 2002 | 2.839 | 2.839 | 2.783 | 2.814 | 234,379 | -0.04(-1.36%) |
Feb 21, 2002 | 2.930 | 2.930 | 2.852 | 2.852 | 129,780 | -0.08(-2.64%) |
Feb 20, 2002 | 2.878 | 2.943 | 2.840 | 2.930 | 193,702 | +0.04(+1.34%) |
Feb 19, 2002 | 2.989 | 2.989 | 2.814 | 2.891 | 532,680 | -0.10(-3.45%) |
Feb 18, 2002 | 3.012 | 3.016 | 2.994 | 2.994 | 60,047 | +0.00(+0.00%) |
Feb 15, 2002 | 3.012 | 3.016 | 2.994 | 2.994 | 60,047 | -0.02(-0.77%) |
Feb 14, 2002 | 2.994 | 3.030 | 2.994 | 3.018 | 125,906 | +0.04(+1.21%) |
Feb 13, 2002 | 2.914 | 2.981 | 2.914 | 2.981 | 48,425 | +0.06(+1.89%) |
Feb 12, 2002 | 2.984 | 2.984 | 2.926 | 2.926 | 94,914 | -0.07(-2.36%) |
Feb 11, 2002 | 2.803 | 3.002 | 2.803 | 2.997 | 205,324 | +0.20(+7.26%) |
Feb 08, 2002 | 2.803 | 2.809 | 2.788 | 2.794 | 143,339 | -0.01(-0.40%) |
Feb 07, 2002 | 2.796 | 2.814 | 2.788 | 2.805 | 40,677 | +0.02(+0.82%) |
Feb 06, 2002 | 2.876 | 2.886 | 2.783 | 2.783 | 153,024 | -0.08(-2.80%) |
Feb 05, 2002 | 2.873 | 2.956 | 2.859 | 2.863 | 362,222 | -0.02(-0.77%) |
Feb 04, 2002 | 2.943 | 2.946 | 2.881 | 2.885 | 139,465 | -0.06(-1.96%) |
Feb 01, 2002 | 2.878 | 2.978 | 2.878 | 2.943 | 261,497 | +0.05(+1.79%) |
Jan 31, 2002 | 2.792 | 2.891 | 2.792 | 2.891 | 106,536 | +0.10(+3.65%) |
Jan 30, 2002 | 2.788 | 2.807 | 2.788 | 2.789 | 340,915 | +0.00(+0.02%) |
Jan 29, 2002 | 2.820 | 2.828 | 2.786 | 2.789 | 67,795 | -0.03(-1.06%) |
Jan 28, 2002 | 2.834 | 2.839 | 2.812 | 2.819 | 230,505 | +0.01(+0.18%) |
Jan 25, 2002 | 2.757 | 2.839 | 2.757 | 2.814 | 69,732 | +0.05(+1.68%) |
Jan 24, 2002 | 2.801 | 2.801 | 2.767 | 2.767 | 170,457 | -0.02(-0.74%) |
Jan 23, 2002 | 2.738 | 2.788 | 2.737 | 2.788 | 240,190 | +0.06(+2.31%) |
Jan 22, 2002 | 2.788 | 2.814 | 2.725 | 2.725 | 149,150 | -0.05(-1.90%) |
Jan 21, 2002 | 2.816 | 2.852 | 2.769 | 2.777 | 106,536 | +0.00(+0.00%) |
Jan 18, 2002 | 2.816 | 2.852 | 2.769 | 2.777 | 106,536 | -0.05(-1.82%) |
Jan 17, 2002 | 2.760 | 2.839 | 2.760 | 2.829 | 350,600 | +0.08(+2.78%) |
Jan 16, 2002 | 2.765 | 2.771 | 2.746 | 2.753 | 522,995 | -0.02(-0.89%) |
Jan 15, 2002 | 2.774 | 2.777 | 2.749 | 2.777 | 288,616 | +0.00(+0.11%) |
Jan 14, 2002 | 2.839 | 2.839 | 2.774 | 2.774 | 313,797 | -0.07(-2.29%) |
Jan 11, 2002 | 2.845 | 2.891 | 2.824 | 2.839 | 276,994 | +0.01(+0.18%) |
Jan 10, 2002 | 2.839 | 2.868 | 2.827 | 2.834 | 149,150 | -0.10(-3.33%) |