Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.931 | 2.995 | 2.922 | 2.976 | 25,259 | +0.01(+0.32%) |
Apr 29, 2002 | 2.886 | 2.986 | 2.886 | 2.967 | 99,564 | +0.09(+3.05%) |
Apr 26, 2002 | 2.866 | 2.889 | 2.866 | 2.879 | 1,894 | +0.02(+0.75%) |
Apr 25, 2002 | 2.881 | 2.881 | 2.858 | 2.858 | 6,525 | -0.10(-3.37%) |
Apr 24, 2002 | 2.955 | 2.957 | 2.850 | 2.957 | 160,397 | +0.02(+0.81%) |
Apr 23, 2002 | 2.972 | 2.983 | 2.934 | 2.934 | 89,671 | -0.08(-2.76%) |
Apr 22, 2002 | 3.102 | 3.102 | 3.017 | 3.017 | 10,524 | -0.05(-1.70%) |
Apr 19, 2002 | 3.086 | 3.095 | 3.059 | 3.069 | 10,314 | -0.03(-0.92%) |
Apr 18, 2002 | 3.040 | 3.100 | 3.040 | 3.097 | 14,945 | +0.07(+2.43%) |
Apr 17, 2002 | 3.012 | 3.024 | 3.012 | 3.024 | 1,894 | -0.04(-1.32%) |
Apr 16, 2002 | 2.950 | 3.081 | 2.950 | 3.064 | 12,840 | +0.03(+0.86%) |
Apr 15, 2002 | 2.993 | 3.045 | 2.898 | 3.038 | 14,945 | +0.06(+1.90%) |
Apr 12, 2002 | 2.972 | 2.988 | 2.964 | 2.981 | 9,472 | +0.00(+0.01%) |
Apr 11, 2002 | 2.981 | 3.038 | 2.969 | 2.981 | 53,255 | +0.02(+0.72%) |
Apr 10, 2002 | 2.941 | 2.969 | 2.940 | 2.960 | 43,572 | +0.04(+1.38%) |
Apr 09, 2002 | 2.972 | 2.972 | 2.900 | 2.919 | 65,464 | -0.07(-2.46%) |
Apr 08, 2002 | 3.029 | 3.029 | 2.983 | 2.993 | 20,418 | -0.12(-3.74%) |
Apr 05, 2002 | 3.088 | 3.112 | 3.088 | 3.109 | 29,679 | +0.05(+1.55%) |
Apr 04, 2002 | 3.062 | 3.107 | 3.029 | 3.062 | 18,102 | +0.04(+1.18%) |
Apr 03, 2002 | 3.031 | 3.052 | 2.981 | 3.026 | 5,683 | -0.05(-1.77%) |
Apr 02, 2002 | 2.988 | 3.100 | 2.988 | 3.081 | 48,203 | +0.00(+0.15%) |
Apr 01, 2002 | 3.064 | 3.088 | 2.972 | 3.076 | 73,462 | -0.14(-4.36%) |
Mar 29, 2002 | 3.214 | 3.230 | 3.214 | 3.216 | 20,418 | +0.00(+0.00%) |
Mar 28, 2002 | 3.214 | 3.230 | 3.214 | 3.216 | 20,418 | -0.00(-0.15%) |
Mar 27, 2002 | 3.223 | 3.276 | 3.207 | 3.221 | 51,360 | -0.04(-1.24%) |
Mar 26, 2002 | 3.297 | 3.297 | 3.233 | 3.261 | 5,683 | -0.06(-1.79%) |
Mar 25, 2002 | 3.347 | 3.349 | 3.295 | 3.321 | 107,773 | +0.03(+0.79%) |
Mar 22, 2002 | 3.283 | 3.321 | 3.219 | 3.295 | 74,936 | +0.02(+0.51%) |
Mar 21, 2002 | 3.254 | 3.306 | 3.254 | 3.278 | 32,416 | +0.00(+0.00%) |
Mar 20, 2002 | 3.306 | 3.306 | 3.278 | 3.278 | 15,366 | -0.00(-0.07%) |
Mar 19, 2002 | 3.281 | 3.325 | 3.257 | 3.280 | 21,470 | -0.01(-0.22%) |
Mar 18, 2002 | 3.304 | 3.325 | 3.280 | 3.287 | 29,679 | +0.09(+2.67%) |
Mar 15, 2002 | 3.152 | 3.204 | 3.152 | 3.202 | 3,999 | +0.01(+0.30%) |
Mar 14, 2002 | 3.240 | 3.240 | 3.150 | 3.192 | 19,997 | +0.03(+0.90%) |
Mar 13, 2002 | 3.183 | 3.195 | 3.135 | 3.164 | 58,938 | -0.10(-3.20%) |
Mar 12, 2002 | 3.311 | 3.311 | 3.188 | 3.268 | 46,940 | -0.08(-2.34%) |
Mar 11, 2002 | 3.385 | 3.392 | 3.333 | 3.347 | 201,023 | -0.11(-3.16%) |
Mar 08, 2002 | 3.337 | 3.456 | 3.337 | 3.456 | 65,043 | +0.10(+3.12%) |
Mar 07, 2002 | 3.297 | 3.356 | 3.297 | 3.352 | 71,778 | +0.06(+1.73%) |
Mar 06, 2002 | 3.276 | 3.299 | 3.230 | 3.295 | 24,206 | +0.02(+0.51%) |
Mar 05, 2002 | 3.302 | 3.325 | 3.228 | 3.278 | 85,882 | -0.06(-1.84%) |
Mar 04, 2002 | 3.266 | 3.347 | 3.254 | 3.340 | 45,467 | +0.03(+0.85%) |
Mar 01, 2002 | 3.302 | 3.349 | 3.302 | 3.311 | 37,257 | -0.02(-0.57%) |
Feb 28, 2002 | 3.278 | 3.354 | 3.230 | 3.330 | 47,572 | +0.07(+2.08%) |
Feb 27, 2002 | 3.318 | 3.318 | 3.263 | 3.263 | 24,417 | -0.04(-1.33%) |
Feb 26, 2002 | 3.230 | 3.306 | 3.230 | 3.306 | 109,668 | +0.05(+1.61%) |
Feb 25, 2002 | 3.325 | 3.325 | 3.219 | 3.254 | 63,569 | -0.05(-1.51%) |
Feb 22, 2002 | 3.300 | 3.323 | 3.290 | 3.304 | 27,995 | +0.04(+1.16%) |
Feb 21, 2002 | 3.337 | 3.371 | 3.266 | 3.266 | 91,355 | -0.12(-3.44%) |
Feb 20, 2002 | 3.342 | 3.385 | 3.266 | 3.382 | 179,131 | +0.17(+5.33%) |
Feb 19, 2002 | 3.489 | 3.489 | 3.195 | 3.211 | 270,697 | -0.30(-8.58%) |
Feb 18, 2002 | 3.539 | 3.539 | 3.494 | 3.513 | 18,313 | +0.00(+0.00%) |
Feb 15, 2002 | 3.539 | 3.539 | 3.494 | 3.513 | 18,313 | -0.00(-0.14%) |
Feb 14, 2002 | 3.518 | 3.563 | 3.518 | 3.518 | 28,206 | -0.05(-1.40%) |
Feb 13, 2002 | 3.506 | 3.579 | 3.468 | 3.568 | 53,465 | +0.10(+2.88%) |
Feb 12, 2002 | 3.468 | 3.539 | 3.466 | 3.468 | 38,310 | -0.07(-2.01%) |
Feb 11, 2002 | 3.492 | 3.573 | 3.468 | 3.539 | 145,452 | -0.06(-1.72%) |
Feb 08, 2002 | 3.511 | 3.634 | 3.511 | 3.601 | 160,397 | +0.07(+2.09%) |
Feb 07, 2002 | 3.563 | 3.611 | 3.511 | 3.527 | 405,835 | -0.04(-1.00%) |
Feb 06, 2002 | 3.587 | 3.615 | 3.504 | 3.563 | 142,505 | +0.06(+1.69%) |
Feb 05, 2002 | 3.492 | 3.516 | 3.444 | 3.504 | 25,890 | +0.00(+0.00%) |
Feb 04, 2002 | 3.544 | 3.594 | 3.468 | 3.504 | 98,511 | +0.04(+1.24%) |