Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.836 | 3.836 | 3.836 | 3.836 | 2,499 | -0.05(-1.30%) |
Apr 29, 2002 | 3.887 | 3.887 | 3.887 | 3.887 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 3.809 | 3.887 | 3.809 | 3.887 | 1,071 | -0.00(-0.06%) |
Apr 25, 2002 | 3.890 | 3.890 | 3.889 | 3.889 | 3,214 | +0.09(+2.28%) |
Apr 24, 2002 | 3.803 | 3.803 | 3.803 | 3.803 | 357 | +0.01(+0.37%) |
Apr 23, 2002 | 3.789 | 3.789 | 3.789 | 3.789 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 3.881 | 3.881 | 3.881 | 3.789 | 4,285 | +0.00(+0.00%) |
Apr 19, 2002 | 3.881 | 3.881 | 3.789 | 3.789 | 4,285 | +0.00(+0.05%) |
Apr 18, 2002 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.794 | 3.794 | 3.786 | 3.787 | 4,999 | -0.09(-2.43%) |
Apr 16, 2002 | 3.777 | 3.881 | 3.777 | 3.881 | 5,356 | +0.11(+3.05%) |
Apr 15, 2002 | 3.786 | 3.786 | 3.766 | 3.766 | 6,785 | -0.02(-0.52%) |
Apr 12, 2002 | 3.792 | 3.793 | 3.786 | 3.786 | 12,856 | -0.01(-0.15%) |
Apr 11, 2002 | 3.792 | 3.792 | 3.792 | 3.792 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.792 | 3.792 | 3.792 | 3.792 | 1,428 | -0.06(-1.53%) |
Apr 09, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 357 | +0.00(+0.00%) |
Apr 08, 2002 | 3.780 | 3.850 | 3.780 | 3.850 | 22,141 | +0.08(+2.23%) |
Apr 05, 2002 | 3.766 | 3.766 | 3.766 | 3.766 | 3,928 | -0.01(-0.37%) |
Apr 04, 2002 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.822 | 3.822 | 3.766 | 3.780 | 24,998 | -0.03(-0.74%) |
Apr 02, 2002 | 3.766 | 3.892 | 3.766 | 3.808 | 90,707 | -0.21(-5.23%) |
Apr 01, 2002 | 3.764 | 4.032 | 3.764 | 4.018 | 54,995 | +0.25(+6.69%) |
Mar 29, 2002 | 3.780 | 3.780 | 3.766 | 3.766 | 22,498 | +0.00(+0.00%) |
Mar 28, 2002 | 3.780 | 3.780 | 3.766 | 3.766 | 22,498 | +0.00(+0.07%) |
Mar 27, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 1,428 | +0.00(+0.00%) |
Mar 26, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.761 | 3.764 | 3.761 | 3.764 | 6,785 | -0.02(-0.44%) |
Mar 22, 2002 | 3.780 | 3.780 | 3.780 | 3.780 | 7,142 | +0.00(+0.00%) |
Mar 21, 2002 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 3.780 | 3.780 | 3.780 | 3.780 | 11,070 | +0.02(+0.60%) |
Mar 19, 2002 | 3.758 | 3.758 | 3.758 | 3.758 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 3.758 | 3.758 | 3.758 | 3.758 | 12,141 | -0.00(-0.05%) |
Mar 15, 2002 | 3.962 | 3.962 | 3.755 | 3.760 | 45,710 | -0.20(-5.11%) |
Mar 14, 2002 | 3.892 | 3.990 | 3.752 | 3.962 | 47,139 | +0.22(+5.75%) |
Mar 13, 2002 | 3.892 | 3.928 | 3.626 | 3.747 | 277,834 | -0.12(-3.18%) |
Mar 12, 2002 | 3.808 | 3.920 | 3.808 | 3.870 | 68,923 | +0.06(+1.62%) |
Mar 11, 2002 | 3.808 | 3.808 | 3.808 | 3.808 | 11,784 | +0.00(+0.00%) |
Mar 08, 2002 | 3.805 | 3.808 | 3.805 | 3.808 | 19,998 | +0.03(+0.74%) |
Mar 07, 2002 | 3.744 | 3.780 | 3.744 | 3.780 | 4,285 | +0.04(+1.05%) |
Mar 06, 2002 | 3.741 | 3.780 | 3.741 | 3.741 | 33,925 | +0.00(+0.00%) |
Mar 05, 2002 | 3.741 | 3.741 | 3.741 | 3.741 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.741 | 3.741 | 3.741 | 3.741 | 714 | -0.00(-0.04%) |
Mar 01, 2002 | 3.743 | 3.743 | 3.743 | 3.743 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 3.743 | 3.743 | 3.743 | 3.743 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 3.743 | 3.743 | 3.743 | 3.743 | 1,071 | -0.04(-1.00%) |
Feb 26, 2002 | 3.850 | 3.850 | 3.766 | 3.780 | 36,068 | -0.03(-0.74%) |
Feb 25, 2002 | 3.741 | 3.808 | 3.741 | 3.808 | 8,570 | +0.01(+0.22%) |
Feb 22, 2002 | 3.794 | 3.800 | 3.766 | 3.800 | 18,212 | +0.01(+0.15%) |
Feb 21, 2002 | 3.794 | 3.794 | 3.794 | 3.794 | 3,214 | -0.03(-0.73%) |
Feb 20, 2002 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 3.920 | 3.920 | 3.808 | 3.822 | 17,498 | -0.13(-3.40%) |
Feb 13, 2002 | 3.794 | 3.976 | 3.794 | 3.957 | 46,424 | +0.15(+3.90%) |
Feb 12, 2002 | 3.794 | 3.808 | 3.794 | 3.808 | 10,713 | -0.03(-0.73%) |
Feb 11, 2002 | 3.836 | 3.836 | 3.836 | 3.836 | 357 | -0.01(-0.29%) |
Feb 08, 2002 | 3.758 | 3.848 | 3.758 | 3.848 | 7,142 | +0.11(+2.84%) |
Feb 07, 2002 | 3.795 | 3.795 | 3.741 | 3.741 | 18,927 | -0.05(-1.40%) |
Feb 06, 2002 | 3.780 | 3.836 | 3.739 | 3.794 | 57,138 | +0.06(+1.50%) |
Feb 05, 2002 | 3.766 | 3.766 | 3.738 | 3.738 | 7,142 | +0.00(+0.00%) |
Feb 04, 2002 | 3.738 | 3.780 | 3.738 | 3.738 | 6,070 | -0.03(-0.74%) |