Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.500 | 2.500 | 2.230 | 2.290 | 2,277,400 | -0.21(-8.40%) |
Apr 29, 2002 | 2.660 | 2.680 | 2.420 | 2.500 | 1,939,800 | -0.17(-6.37%) |
Apr 26, 2002 | 2.910 | 2.950 | 2.540 | 2.670 | 1,474,100 | -0.08(-2.91%) |
Apr 25, 2002 | 2.880 | 2.880 | 2.520 | 2.750 | 3,177,500 | -0.13(-4.51%) |
Apr 24, 2002 | 3.270 | 3.300 | 2.820 | 2.880 | 1,780,200 | -0.29(-9.15%) |
Apr 23, 2002 | 3.300 | 3.320 | 2.980 | 3.170 | 1,627,500 | -0.18(-5.37%) |
Apr 22, 2002 | 3.600 | 3.610 | 3.261 | 3.350 | 1,035,000 | -0.28(-7.71%) |
Apr 19, 2002 | 4.040 | 4.040 | 3.530 | 3.630 | 2,082,900 | -0.52(-12.53%) |
Apr 18, 2002 | 4.275 | 4.380 | 4.130 | 4.150 | 623,900 | -0.16(-3.71%) |
Apr 17, 2002 | 4.100 | 4.440 | 4.071 | 4.310 | 1,180,000 | +0.24(+5.90%) |
Apr 16, 2002 | 4.010 | 4.100 | 3.970 | 4.070 | 687,000 | +0.12(+3.01%) |
Apr 15, 2002 | 3.950 | 4.000 | 3.850 | 3.951 | 315,200 | +0.03(+0.79%) |
Apr 12, 2002 | 3.960 | 4.120 | 3.860 | 3.920 | 703,100 | +0.06(+1.55%) |
Apr 11, 2002 | 4.150 | 4.300 | 3.850 | 3.860 | 1,269,600 | -0.31(-7.43%) |
Apr 10, 2002 | 3.830 | 4.340 | 3.780 | 4.170 | 2,531,700 | +0.40(+10.61%) |
Apr 09, 2002 | 3.810 | 4.070 | 3.770 | 3.770 | 504,200 | -0.01(-0.26%) |
Apr 08, 2002 | 3.430 | 3.970 | 3.400 | 3.780 | 865,200 | +0.19(+5.29%) |
Apr 05, 2002 | 3.590 | 3.660 | 3.430 | 3.590 | 815,100 | -0.05(-1.37%) |
Apr 04, 2002 | 3.800 | 3.829 | 3.580 | 3.640 | 433,100 | -0.11(-2.93%) |
Apr 03, 2002 | 3.950 | 4.000 | 3.720 | 3.750 | 937,300 | -0.16(-4.09%) |
Apr 02, 2002 | 4.000 | 4.110 | 3.820 | 3.910 | 656,100 | -0.15(-3.69%) |
Apr 01, 2002 | 4.050 | 4.100 | 3.950 | 4.060 | 516,900 | +0.06(+1.47%) |
Mar 29, 2002 | 4.070 | 4.180 | 4.000 | 4.001 | 514,400 | +0.00(+0.00%) |
Mar 28, 2002 | 4.070 | 4.180 | 4.000 | 4.001 | 512,500 | -0.04(-0.97%) |
Mar 27, 2002 | 3.980 | 4.060 | 3.950 | 4.040 | 338,100 | -0.02(-0.49%) |
Mar 26, 2002 | 4.210 | 4.230 | 3.950 | 4.060 | 498,900 | -0.03(-0.73%) |
Mar 25, 2002 | 4.270 | 4.340 | 4.040 | 4.090 | 360,000 | -0.13(-3.08%) |
Mar 22, 2002 | 4.250 | 4.420 | 4.130 | 4.220 | 537,400 | +0.02(+0.48%) |
Mar 21, 2002 | 4.030 | 4.200 | 3.990 | 4.200 | 359,900 | +0.20(+5.00%) |
Mar 20, 2002 | 4.160 | 4.190 | 3.950 | 4.000 | 314,600 | -0.23(-5.44%) |
Mar 19, 2002 | 4.280 | 4.450 | 4.161 | 4.230 | 727,600 | -0.01(-0.24%) |
Mar 18, 2002 | 4.070 | 4.290 | 4.060 | 4.240 | 505,600 | +0.18(+4.43%) |
Mar 15, 2002 | 4.120 | 4.200 | 4.050 | 4.060 | 900,000 | -0.10(-2.40%) |
Mar 14, 2002 | 4.150 | 4.230 | 3.960 | 4.160 | 580,300 | +0.03(+0.73%) |
Mar 13, 2002 | 4.260 | 4.330 | 4.100 | 4.130 | 694,600 | -0.19(-4.40%) |
Mar 12, 2002 | 4.400 | 4.440 | 4.140 | 4.320 | 588,000 | -0.28(-6.08%) |
Mar 11, 2002 | 4.610 | 4.640 | 4.350 | 4.600 | 667,200 | +0.00(+0.00%) |
Mar 08, 2002 | 4.840 | 4.940 | 4.440 | 4.600 | 976,400 | -0.01(-0.22%) |
Mar 07, 2002 | 4.430 | 4.900 | 4.390 | 4.610 | 1,607,600 | +0.29(+6.71%) |
Mar 06, 2002 | 4.110 | 4.470 | 3.950 | 4.320 | 1,600,100 | +0.19(+4.60%) |
Mar 05, 2002 | 3.820 | 4.340 | 3.810 | 4.130 | 1,949,000 | +0.21(+5.36%) |
Mar 04, 2002 | 3.240 | 4.180 | 3.230 | 3.920 | 2,931,700 | +0.73(+22.88%) |
Mar 01, 2002 | 3.150 | 3.250 | 3.070 | 3.190 | 908,200 | +0.08(+2.57%) |
Feb 28, 2002 | 3.300 | 3.350 | 3.070 | 3.110 | 942,700 | -0.13(-4.01%) |
Feb 27, 2002 | 3.380 | 3.550 | 3.170 | 3.240 | 1,250,800 | +0.03(+0.93%) |
Feb 26, 2002 | 3.300 | 3.340 | 3.160 | 3.210 | 436,800 | -0.06(-1.83%) |
Feb 25, 2002 | 3.240 | 3.300 | 3.120 | 3.270 | 743,100 | +0.13(+4.14%) |
Feb 22, 2002 | 3.330 | 3.330 | 3.050 | 3.140 | 987,700 | -0.13(-3.98%) |
Feb 21, 2002 | 3.300 | 3.650 | 3.220 | 3.270 | 905,100 | +0.06(+1.87%) |
Feb 20, 2002 | 3.290 | 3.300 | 3.110 | 3.210 | 607,600 | -0.03(-0.93%) |
Feb 19, 2002 | 3.390 | 3.500 | 3.150 | 3.240 | 1,094,200 | -0.26(-7.43%) |
Feb 18, 2002 | 3.680 | 3.690 | 3.420 | 3.500 | 641,200 | +0.00(+0.00%) |
Feb 15, 2002 | 3.680 | 3.690 | 3.420 | 3.500 | 641,000 | -0.18(-4.89%) |
Feb 14, 2002 | 3.910 | 3.950 | 3.680 | 3.680 | 505,400 | -0.23(-5.88%) |
Feb 13, 2002 | 4.020 | 4.160 | 3.760 | 3.910 | 544,900 | -0.04(-1.01%) |
Feb 12, 2002 | 3.880 | 4.150 | 3.740 | 3.950 | 500,000 | +0.07(+1.80%) |
Feb 11, 2002 | 3.900 | 4.090 | 3.850 | 3.880 | 482,200 | -0.04(-1.02%) |
Feb 08, 2002 | 3.800 | 3.990 | 3.700 | 3.920 | 641,600 | +0.24(+6.52%) |
Feb 07, 2002 | 3.600 | 3.900 | 3.520 | 3.680 | 970,300 | +0.08(+2.22%) |
Feb 06, 2002 | 3.620 | 3.780 | 3.450 | 3.600 | 912,300 | +0.01(+0.28%) |
Feb 05, 2002 | 3.500 | 3.800 | 3.450 | 3.590 | 2,866,800 | -0.35(-8.88%) |
Feb 04, 2002 | 4.210 | 4.220 | 3.830 | 3.940 | 1,126,300 | -0.24(-5.74%) |