Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.139 | 3.146 | 3.127 | 3.139 | 118,209 | +0.00(+0.00%) |
Apr 29, 2002 | 3.133 | 3.167 | 3.133 | 3.139 | 185,120 | +0.01(+0.36%) |
Apr 26, 2002 | 3.150 | 3.175 | 3.127 | 3.127 | 183,335 | -0.03(-1.06%) |
Apr 25, 2002 | 3.189 | 3.195 | 3.133 | 3.161 | 114,640 | -0.02(-0.70%) |
Apr 24, 2002 | 3.245 | 3.248 | 3.183 | 3.183 | 270,766 | -0.06(-1.73%) |
Apr 23, 2002 | 3.262 | 3.290 | 3.229 | 3.239 | 76,278 | -0.03(-0.86%) |
Apr 22, 2002 | 3.307 | 3.327 | 3.267 | 3.267 | 101,258 | -0.05(-1.39%) |
Apr 19, 2002 | 3.359 | 3.359 | 3.308 | 3.313 | 66,018 | -0.04(-1.30%) |
Apr 18, 2002 | 3.363 | 3.363 | 3.356 | 3.357 | 67,803 | +0.01(+0.17%) |
Apr 17, 2002 | 3.346 | 3.362 | 3.330 | 3.351 | 36,131 | +0.00(+0.00%) |
Apr 16, 2002 | 3.340 | 3.366 | 3.340 | 3.351 | 155,233 | -0.01(-0.17%) |
Apr 15, 2002 | 3.337 | 3.363 | 3.335 | 3.357 | 86,984 | -0.01(-0.20%) |
Apr 12, 2002 | 3.335 | 3.364 | 3.335 | 3.364 | 124,008 | +0.03(+1.04%) |
Apr 11, 2002 | 3.366 | 3.368 | 3.329 | 3.329 | 101,258 | -0.04(-1.20%) |
Apr 10, 2002 | 3.307 | 3.369 | 3.307 | 3.369 | 167,723 | +0.06(+1.90%) |
Apr 09, 2002 | 3.363 | 3.363 | 3.306 | 3.307 | 94,121 | -0.06(-1.67%) |
Apr 08, 2002 | 3.357 | 3.363 | 3.351 | 3.363 | 50,406 | +0.01(+0.40%) |
Apr 05, 2002 | 3.359 | 3.378 | 3.349 | 3.349 | 71,817 | -0.01(-0.40%) |
Apr 04, 2002 | 3.348 | 3.374 | 3.348 | 3.363 | 5,040,624 | +0.01(+0.33%) |
Apr 03, 2002 | 3.368 | 3.369 | 3.351 | 3.351 | 117,763 | -0.02(-0.53%) |
Apr 02, 2002 | 3.368 | 3.376 | 3.362 | 3.369 | 23,641 | +0.01(+0.20%) |
Apr 01, 2002 | 3.391 | 3.393 | 3.363 | 3.363 | 53,082 | -0.04(-1.15%) |
Mar 29, 2002 | 3.392 | 3.404 | 3.363 | 3.402 | 70,925 | +0.00(+0.00%) |
Mar 28, 2002 | 3.392 | 3.404 | 3.363 | 3.402 | 70,925 | +0.01(+0.33%) |
Mar 27, 2002 | 3.363 | 3.422 | 3.357 | 3.391 | 126,684 | +0.03(+0.83%) |
Mar 26, 2002 | 3.290 | 3.363 | 3.290 | 3.363 | 54,866 | +0.08(+2.39%) |
Mar 25, 2002 | 3.226 | 3.396 | 3.226 | 3.284 | 218,575 | +0.06(+1.74%) |
Mar 22, 2002 | 3.251 | 3.251 | 3.217 | 3.228 | 103,042 | -0.02(-0.69%) |
Mar 21, 2002 | 3.229 | 3.258 | 3.223 | 3.251 | 205,639 | +0.02(+0.69%) |
Mar 20, 2002 | 3.245 | 3.253 | 3.228 | 3.228 | 55,759 | -0.02(-0.52%) |
Mar 19, 2002 | 3.228 | 3.245 | 3.228 | 3.245 | 97,243 | +0.01(+0.45%) |
Mar 18, 2002 | 3.217 | 3.230 | 3.217 | 3.230 | 75,832 | +0.01(+0.38%) |
Mar 15, 2002 | 3.191 | 3.219 | 3.191 | 3.218 | 78,062 | +0.00(+0.14%) |
Mar 14, 2002 | 3.228 | 3.228 | 3.195 | 3.214 | 45,499 | -0.01(-0.45%) |
Mar 13, 2002 | 3.215 | 3.251 | 3.206 | 3.228 | 127,130 | -0.00(-0.10%) |
Mar 12, 2002 | 3.251 | 3.251 | 3.224 | 3.232 | 77,170 | -0.02(-0.69%) |
Mar 11, 2002 | 3.239 | 3.262 | 3.217 | 3.254 | 281,918 | +0.01(+0.28%) |
Mar 08, 2002 | 3.217 | 3.245 | 3.217 | 3.245 | 94,121 | +0.02(+0.70%) |
Mar 07, 2002 | 3.239 | 3.245 | 3.183 | 3.223 | 118,655 | -0.01(-0.38%) |
Mar 06, 2002 | 3.249 | 3.249 | 3.223 | 3.235 | 70,925 | -0.01(-0.31%) |
Mar 05, 2002 | 3.252 | 3.252 | 3.211 | 3.245 | 111,518 | -0.01(-0.21%) |
Mar 04, 2002 | 3.248 | 3.262 | 3.233 | 3.252 | 146,758 | +0.00(+0.03%) |
Mar 01, 2002 | 3.234 | 3.251 | 3.195 | 3.251 | 245,786 | +0.01(+0.17%) |
Feb 28, 2002 | 3.251 | 3.251 | 3.223 | 3.245 | 113,302 | +0.00(+0.14%) |
Feb 27, 2002 | 3.234 | 3.240 | 3.223 | 3.240 | 47,283 | +0.01(+0.21%) |
Feb 26, 2002 | 3.245 | 3.248 | 3.206 | 3.234 | 78,954 | -0.03(-1.03%) |
Feb 25, 2002 | 3.251 | 3.273 | 3.245 | 3.267 | 161,478 | +0.03(+1.04%) |
Feb 22, 2002 | 3.200 | 3.258 | 3.196 | 3.234 | 314,035 | +0.04(+1.19%) |
Feb 21, 2002 | 3.197 | 3.228 | 3.195 | 3.196 | 271,658 | -0.02(-0.49%) |
Feb 20, 2002 | 3.054 | 3.211 | 3.051 | 3.211 | 119,101 | +0.13(+4.14%) |
Feb 19, 2002 | 3.112 | 3.125 | 3.035 | 3.084 | 168,615 | -0.04(-1.26%) |
Feb 18, 2002 | 2.958 | 3.139 | 2.954 | 3.123 | 315,819 | +0.00(+0.00%) |
Feb 15, 2002 | 2.958 | 3.139 | 2.954 | 3.123 | 315,819 | +0.17(+5.73%) |
Feb 14, 2002 | 2.869 | 2.987 | 2.858 | 2.954 | 358,196 | +0.10(+3.33%) |
Feb 13, 2002 | 2.858 | 2.858 | 2.853 | 2.858 | 111,072 | +0.00(+0.00%) |
Feb 12, 2002 | 2.858 | 2.858 | 2.841 | 2.858 | 87,876 | +0.00(+0.00%) |
Feb 11, 2002 | 2.858 | 2.861 | 2.850 | 2.858 | 234,634 | +0.00(+0.00%) |
Feb 08, 2002 | 2.825 | 2.873 | 2.825 | 2.858 | 297,976 | +0.02(+0.79%) |
Feb 07, 2002 | 2.827 | 2.838 | 2.827 | 2.836 | 16,058 | +0.01(+0.40%) |
Feb 06, 2002 | 2.821 | 2.833 | 2.802 | 2.825 | 66,910 | +0.00(+0.04%) |
Feb 05, 2002 | 2.829 | 2.839 | 2.816 | 2.824 | 20,073 | -0.00(-0.04%) |
Feb 04, 2002 | 2.841 | 2.869 | 2.821 | 2.825 | 43,269 | -0.02(-0.79%) |