Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.634 | 3.683 | 3.617 | 3.650 | 14,968 | +0.00(+0.00%) |
Apr 29, 2002 | 3.735 | 3.735 | 3.650 | 3.650 | 31,465 | -0.11(-3.04%) |
Apr 26, 2002 | 3.764 | 3.781 | 3.748 | 3.764 | 15,885 | -0.02(-0.43%) |
Apr 25, 2002 | 3.912 | 3.944 | 3.735 | 3.781 | 125,250 | -0.16(-4.15%) |
Apr 24, 2002 | 3.961 | 3.977 | 3.944 | 3.944 | 5,804 | -0.02(-0.41%) |
Apr 23, 2002 | 3.895 | 3.961 | 3.895 | 3.961 | 22,911 | +0.02(+0.41%) |
Apr 22, 2002 | 3.895 | 3.944 | 3.814 | 3.944 | 91,952 | +0.03(+0.75%) |
Apr 19, 2002 | 3.928 | 3.928 | 3.912 | 3.915 | 6,415 | +0.00(+0.00%) |
Apr 18, 2002 | 3.961 | 3.977 | 3.915 | 3.915 | 7,331 | -0.03(-0.75%) |
Apr 17, 2002 | 3.797 | 3.944 | 3.797 | 3.944 | 43,685 | +0.16(+4.33%) |
Apr 16, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 3,054 | +0.05(+1.32%) |
Apr 15, 2002 | 3.732 | 3.781 | 3.732 | 3.732 | 8,859 | +0.00(+0.00%) |
Apr 12, 2002 | 3.738 | 3.764 | 3.732 | 3.732 | 11,608 | +0.03(+0.80%) |
Apr 11, 2002 | 3.715 | 3.732 | 3.702 | 3.702 | 20,162 | +0.04(+0.98%) |
Apr 10, 2002 | 3.568 | 3.683 | 3.568 | 3.666 | 30,548 | +0.10(+2.75%) |
Apr 09, 2002 | 3.568 | 3.568 | 3.568 | 3.568 | 1,527 | -0.03(-0.91%) |
Apr 08, 2002 | 3.601 | 3.601 | 3.601 | 3.601 | 11,608 | +0.00(+0.00%) |
Apr 05, 2002 | 3.601 | 3.601 | 3.578 | 3.601 | 14,968 | +0.00(+0.00%) |
Apr 04, 2002 | 3.552 | 3.630 | 3.552 | 3.601 | 30,548 | +0.08(+2.33%) |
Apr 03, 2002 | 3.421 | 3.519 | 3.421 | 3.519 | 18,329 | +0.08(+2.38%) |
Apr 02, 2002 | 3.404 | 3.437 | 3.404 | 3.437 | 13,136 | +0.00(+0.00%) |
Apr 01, 2002 | 3.489 | 3.489 | 3.421 | 3.437 | 28,105 | -0.08(-2.33%) |
Mar 29, 2002 | 3.503 | 3.535 | 3.503 | 3.519 | 27,494 | +0.00(+0.00%) |
Mar 28, 2002 | 3.503 | 3.535 | 3.503 | 3.519 | 27,494 | +0.02(+0.47%) |
Mar 27, 2002 | 3.503 | 3.519 | 3.470 | 3.503 | 4,582 | +0.03(+0.94%) |
Mar 26, 2002 | 3.437 | 3.470 | 3.437 | 3.470 | 3,665 | +0.03(+0.95%) |
Mar 25, 2002 | 3.503 | 3.552 | 3.437 | 3.437 | 24,744 | -0.10(-2.78%) |
Mar 22, 2002 | 3.503 | 3.562 | 3.503 | 3.535 | 3,665 | +0.04(+1.22%) |
Mar 21, 2002 | 3.503 | 3.503 | 3.493 | 3.493 | 14,663 | +0.02(+0.66%) |
Mar 20, 2002 | 3.470 | 3.486 | 3.457 | 3.470 | 9,775 | -0.05(-1.49%) |
Mar 19, 2002 | 3.421 | 3.522 | 3.421 | 3.522 | 18,634 | +0.09(+2.48%) |
Mar 18, 2002 | 3.404 | 3.437 | 3.404 | 3.437 | 14,358 | +0.02(+0.48%) |
Mar 15, 2002 | 3.408 | 3.421 | 3.408 | 3.421 | 3,360 | +0.00(+0.00%) |
Mar 14, 2002 | 3.385 | 3.421 | 3.385 | 3.421 | 19,551 | +0.05(+1.46%) |
Mar 13, 2002 | 3.437 | 3.437 | 3.372 | 3.372 | 8,248 | -0.03(-0.96%) |
Mar 12, 2002 | 3.424 | 3.424 | 3.372 | 3.404 | 7,942 | -0.04(-1.05%) |
Mar 11, 2002 | 3.519 | 3.519 | 3.421 | 3.440 | 50,405 | -0.08(-2.23%) |
Mar 08, 2002 | 3.404 | 3.568 | 3.404 | 3.519 | 46,128 | +0.11(+3.37%) |
Mar 07, 2002 | 3.273 | 3.404 | 3.247 | 3.404 | 69,346 | +0.13(+4.00%) |
Mar 06, 2002 | 3.306 | 3.306 | 3.208 | 3.273 | 13,136 | -0.09(-2.82%) |
Mar 05, 2002 | 3.372 | 3.372 | 3.306 | 3.368 | 5,804 | -0.02(-0.58%) |
Mar 04, 2002 | 3.237 | 3.421 | 3.208 | 3.388 | 79,732 | +0.16(+5.08%) |
Mar 01, 2002 | 3.175 | 3.224 | 3.159 | 3.224 | 7,026 | +0.02(+0.61%) |
Feb 28, 2002 | 3.234 | 3.234 | 3.175 | 3.205 | 20,467 | +0.06(+1.98%) |
Feb 27, 2002 | 3.077 | 3.143 | 3.061 | 3.143 | 15,274 | +0.07(+2.13%) |
Feb 26, 2002 | 3.012 | 3.077 | 2.979 | 3.077 | 96,840 | +0.02(+0.53%) |
Feb 25, 2002 | 3.061 | 3.061 | 3.061 | 3.061 | 1,221 | -0.02(-0.64%) |
Feb 22, 2002 | 3.080 | 3.080 | 3.080 | 3.080 | 305 | +0.00(+0.00%) |
Feb 21, 2002 | 3.080 | 3.110 | 3.080 | 3.080 | 16,190 | +0.00(+0.11%) |
Feb 20, 2002 | 3.034 | 3.077 | 3.031 | 3.077 | 3,360 | +0.04(+1.40%) |
Feb 19, 2002 | 3.034 | 3.034 | 3.034 | 3.034 | 305 | +0.00(+0.11%) |
Feb 18, 2002 | 3.061 | 3.061 | 3.031 | 3.031 | 15,885 | +0.00(+0.00%) |
Feb 15, 2002 | 3.061 | 3.061 | 3.031 | 3.031 | 15,885 | -0.03(-0.96%) |
Feb 14, 2002 | 3.093 | 3.093 | 3.061 | 3.061 | 6,415 | -0.03(-1.06%) |
Feb 13, 2002 | 3.093 | 3.093 | 3.093 | 3.093 | 1,527 | +0.00(+0.00%) |
Feb 12, 2002 | 3.093 | 3.093 | 3.093 | 3.093 | 610 | -0.02(-0.53%) |
Feb 11, 2002 | 3.110 | 3.110 | 3.110 | 3.110 | 8,553 | +0.00(+0.00%) |
Feb 08, 2002 | 3.110 | 3.110 | 3.110 | 3.110 | 15,579 | +0.00(+0.00%) |
Feb 07, 2002 | 3.126 | 3.143 | 3.097 | 3.110 | 5,193 | -0.07(-2.06%) |
Feb 06, 2002 | 3.237 | 3.237 | 3.175 | 3.175 | 28,410 | -0.03(-1.02%) |
Feb 05, 2002 | 3.195 | 3.208 | 3.195 | 3.208 | 15,579 | +0.01(+0.41%) |
Feb 04, 2002 | 3.208 | 3.208 | 3.195 | 3.195 | 916 | -0.03(-0.91%) |