Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.400 | 3.446 | 3.385 | 3.415 | 15,996 | +0.00(+0.00%) |
Apr 29, 2002 | 3.495 | 3.495 | 3.415 | 3.415 | 33,626 | -0.11(-3.04%) |
Apr 26, 2002 | 3.523 | 3.538 | 3.507 | 3.523 | 16,976 | -0.02(-0.43%) |
Apr 25, 2002 | 3.660 | 3.691 | 3.495 | 3.538 | 133,851 | -0.15(-4.15%) |
Apr 24, 2002 | 3.706 | 3.722 | 3.691 | 3.691 | 6,202 | -0.02(-0.41%) |
Apr 23, 2002 | 3.645 | 3.706 | 3.645 | 3.706 | 24,484 | +0.02(+0.42%) |
Apr 22, 2002 | 3.645 | 3.691 | 3.569 | 3.691 | 98,266 | +0.03(+0.75%) |
Apr 19, 2002 | 3.676 | 3.676 | 3.660 | 3.663 | 6,855 | +0.00(+0.00%) |
Apr 18, 2002 | 3.706 | 3.722 | 3.663 | 3.663 | 7,835 | -0.03(-0.75%) |
Apr 17, 2002 | 3.553 | 3.691 | 3.553 | 3.691 | 46,684 | +0.15(+4.33%) |
Apr 16, 2002 | 3.538 | 3.538 | 3.538 | 3.538 | 3,264 | +0.05(+1.32%) |
Apr 15, 2002 | 3.492 | 3.538 | 3.492 | 3.492 | 9,467 | +0.00(+0.00%) |
Apr 12, 2002 | 3.498 | 3.523 | 3.492 | 3.492 | 12,405 | +0.03(+0.80%) |
Apr 11, 2002 | 3.477 | 3.492 | 3.464 | 3.464 | 21,546 | +0.03(+0.98%) |
Apr 10, 2002 | 3.339 | 3.446 | 3.339 | 3.431 | 32,646 | +0.09(+2.75%) |
Apr 09, 2002 | 3.339 | 3.339 | 3.339 | 3.339 | 1,632 | -0.03(-0.91%) |
Apr 08, 2002 | 3.369 | 3.369 | 3.369 | 3.369 | 12,405 | +0.00(+0.00%) |
Apr 05, 2002 | 3.369 | 3.369 | 3.348 | 3.369 | 15,996 | +0.00(+0.00%) |
Apr 04, 2002 | 3.323 | 3.397 | 3.323 | 3.369 | 32,646 | +0.08(+2.33%) |
Apr 03, 2002 | 3.201 | 3.293 | 3.201 | 3.293 | 19,587 | +0.08(+2.38%) |
Apr 02, 2002 | 3.186 | 3.216 | 3.186 | 3.216 | 14,038 | +0.00(+0.00%) |
Apr 01, 2002 | 3.265 | 3.265 | 3.201 | 3.216 | 30,034 | -0.08(-2.33%) |
Mar 29, 2002 | 3.278 | 3.308 | 3.278 | 3.293 | 29,381 | +0.00(+0.00%) |
Mar 28, 2002 | 3.278 | 3.308 | 3.278 | 3.293 | 29,381 | +0.02(+0.47%) |
Mar 27, 2002 | 3.278 | 3.293 | 3.247 | 3.278 | 4,896 | +0.03(+0.94%) |
Mar 26, 2002 | 3.216 | 3.247 | 3.216 | 3.247 | 3,917 | +0.03(+0.95%) |
Mar 25, 2002 | 3.278 | 3.323 | 3.216 | 3.216 | 26,443 | -0.09(-2.78%) |
Mar 22, 2002 | 3.278 | 3.333 | 3.278 | 3.308 | 3,917 | +0.04(+1.22%) |
Mar 21, 2002 | 3.278 | 3.278 | 3.268 | 3.268 | 15,670 | +0.02(+0.66%) |
Mar 20, 2002 | 3.247 | 3.262 | 3.235 | 3.247 | 10,446 | -0.05(-1.49%) |
Mar 19, 2002 | 3.201 | 3.296 | 3.201 | 3.296 | 19,914 | +0.08(+2.48%) |
Mar 18, 2002 | 3.186 | 3.216 | 3.186 | 3.216 | 15,343 | +0.02(+0.48%) |
Mar 15, 2002 | 3.189 | 3.201 | 3.189 | 3.201 | 3,591 | +0.00(+0.00%) |
Mar 14, 2002 | 3.167 | 3.201 | 3.167 | 3.201 | 20,893 | +0.05(+1.46%) |
Mar 13, 2002 | 3.216 | 3.216 | 3.155 | 3.155 | 8,814 | -0.03(-0.96%) |
Mar 12, 2002 | 3.204 | 3.204 | 3.155 | 3.186 | 8,488 | -0.03(-1.05%) |
Mar 11, 2002 | 3.293 | 3.293 | 3.201 | 3.219 | 53,866 | -0.07(-2.23%) |
Mar 08, 2002 | 3.186 | 3.339 | 3.186 | 3.293 | 49,296 | +0.11(+3.37%) |
Mar 07, 2002 | 3.063 | 3.186 | 3.039 | 3.186 | 74,107 | +0.12(+4.00%) |
Mar 06, 2002 | 3.094 | 3.094 | 3.002 | 3.063 | 14,038 | -0.09(-2.82%) |
Mar 05, 2002 | 3.155 | 3.155 | 3.094 | 3.152 | 6,202 | -0.02(-0.58%) |
Mar 04, 2002 | 3.029 | 3.201 | 3.002 | 3.170 | 85,207 | +0.15(+5.08%) |
Mar 01, 2002 | 2.971 | 3.017 | 2.956 | 3.017 | 7,508 | +0.02(+0.61%) |
Feb 28, 2002 | 3.026 | 3.026 | 2.971 | 2.999 | 21,873 | +0.06(+1.98%) |
Feb 27, 2002 | 2.879 | 2.941 | 2.864 | 2.941 | 16,323 | +0.06(+2.13%) |
Feb 26, 2002 | 2.818 | 2.879 | 2.787 | 2.879 | 103,489 | +0.02(+0.53%) |
Feb 25, 2002 | 2.864 | 2.864 | 2.864 | 2.864 | 1,305 | -0.02(-0.64%) |
Feb 22, 2002 | 2.882 | 2.882 | 2.882 | 2.882 | 326 | +0.00(+0.00%) |
Feb 21, 2002 | 2.882 | 2.910 | 2.882 | 2.882 | 17,302 | +0.00(+0.11%) |
Feb 20, 2002 | 2.840 | 2.879 | 2.836 | 2.879 | 3,591 | +0.04(+1.40%) |
Feb 19, 2002 | 2.840 | 2.840 | 2.840 | 2.840 | 326 | +0.00(+0.11%) |
Feb 18, 2002 | 2.864 | 2.864 | 2.836 | 2.836 | 16,976 | +0.00(+0.00%) |
Feb 15, 2002 | 2.864 | 2.864 | 2.836 | 2.836 | 16,976 | -0.03(-0.96%) |
Feb 14, 2002 | 2.895 | 2.895 | 2.864 | 2.864 | 6,855 | -0.03(-1.06%) |
Feb 13, 2002 | 2.895 | 2.895 | 2.895 | 2.895 | 1,632 | +0.00(+0.00%) |
Feb 12, 2002 | 2.895 | 2.895 | 2.895 | 2.895 | 652 | -0.02(-0.53%) |
Feb 11, 2002 | 2.910 | 2.910 | 2.910 | 2.910 | 9,141 | +0.00(+0.00%) |
Feb 08, 2002 | 2.910 | 2.910 | 2.910 | 2.910 | 16,649 | +0.00(+0.00%) |
Feb 07, 2002 | 2.925 | 2.941 | 2.898 | 2.910 | 5,549 | -0.06(-2.06%) |
Feb 06, 2002 | 3.029 | 3.029 | 2.971 | 2.971 | 30,361 | -0.03(-1.02%) |
Feb 05, 2002 | 2.990 | 3.002 | 2.990 | 3.002 | 16,649 | +0.01(+0.41%) |
Feb 04, 2002 | 3.002 | 3.002 | 2.990 | 2.990 | 979 | -0.03(-0.91%) |