Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.978 | 3.978 | 3.861 | 3.874 | 216,641 | -0.10(-2.61%) |
Apr 29, 2002 | 3.995 | 4.015 | 3.941 | 3.978 | 380,464 | +0.02(+0.42%) |
Apr 26, 2002 | 4.005 | 4.021 | 3.928 | 3.961 | 344,357 | -0.03(-0.84%) |
Apr 25, 2002 | 4.021 | 4.021 | 3.907 | 3.995 | 331,228 | +0.15(+4.01%) |
Apr 24, 2002 | 3.847 | 3.881 | 3.770 | 3.840 | 250,062 | -0.01(-0.17%) |
Apr 23, 2002 | 3.787 | 3.847 | 3.780 | 3.847 | 92,505 | +0.06(+1.59%) |
Apr 22, 2002 | 3.894 | 3.894 | 3.750 | 3.787 | 358,382 | -0.16(-4.07%) |
Apr 19, 2002 | 3.961 | 3.978 | 3.941 | 3.948 | 96,086 | -0.05(-1.17%) |
Apr 18, 2002 | 3.974 | 4.005 | 3.954 | 3.995 | 128,313 | +0.02(+0.51%) |
Apr 17, 2002 | 3.948 | 3.978 | 3.931 | 3.974 | 327,945 | +0.05(+1.28%) |
Apr 16, 2002 | 3.887 | 3.948 | 3.887 | 3.924 | 449,097 | +0.05(+1.39%) |
Apr 15, 2002 | 3.854 | 3.884 | 3.773 | 3.871 | 273,934 | +0.04(+1.05%) |
Apr 12, 2002 | 3.901 | 3.901 | 3.800 | 3.830 | 206,793 | -0.05(-1.30%) |
Apr 11, 2002 | 3.907 | 3.907 | 3.857 | 3.881 | 306,460 | -0.02(-0.60%) |
Apr 10, 2002 | 3.864 | 3.907 | 3.854 | 3.904 | 158,452 | +0.03(+0.87%) |
Apr 09, 2002 | 3.921 | 3.921 | 3.837 | 3.871 | 218,729 | -0.03(-0.77%) |
Apr 08, 2002 | 3.837 | 3.901 | 3.820 | 3.901 | 223,504 | +0.10(+2.56%) |
Apr 05, 2002 | 3.991 | 3.991 | 3.794 | 3.804 | 331,228 | -0.20(-4.94%) |
Apr 04, 2002 | 4.042 | 4.052 | 3.941 | 4.001 | 227,085 | -0.02(-0.50%) |
Apr 03, 2002 | 4.088 | 4.122 | 4.021 | 4.021 | 336,002 | -0.08(-1.88%) |
Apr 02, 2002 | 4.021 | 4.109 | 4.015 | 4.098 | 5,162,385 | +0.08(+1.92%) |
Apr 01, 2002 | 3.978 | 4.021 | 3.941 | 4.021 | 4,535,737 | +0.03(+0.84%) |
Mar 29, 2002 | 3.971 | 3.988 | 3.954 | 3.988 | 164,420 | +0.00(+0.00%) |
Mar 28, 2002 | 3.971 | 3.988 | 3.954 | 3.988 | 164,420 | +0.02(+0.51%) |
Mar 27, 2002 | 3.971 | 4.021 | 3.954 | 3.968 | 297,210 | -0.01(-0.34%) |
Mar 26, 2002 | 3.951 | 4.005 | 3.914 | 3.981 | 174,267 | +0.02(+0.42%) |
Mar 25, 2002 | 3.938 | 3.964 | 3.924 | 3.964 | 228,278 | +0.03(+0.77%) |
Mar 22, 2002 | 3.914 | 3.948 | 3.867 | 3.934 | 370,915 | +0.01(+0.26%) |
Mar 21, 2002 | 3.854 | 3.961 | 3.824 | 3.924 | 415,378 | +0.06(+1.65%) |
Mar 20, 2002 | 3.907 | 3.907 | 3.820 | 3.861 | 216,641 | -0.03(-0.78%) |
Mar 19, 2002 | 3.934 | 3.968 | 3.854 | 3.891 | 312,428 | -0.07(-1.86%) |
Mar 18, 2002 | 3.894 | 3.964 | 3.874 | 3.964 | 318,396 | +0.06(+1.63%) |
Mar 15, 2002 | 3.854 | 3.928 | 3.827 | 3.901 | 453,573 | +0.04(+1.13%) |
Mar 14, 2002 | 3.887 | 3.887 | 3.820 | 3.857 | 385,239 | -0.03(-0.86%) |
Mar 13, 2002 | 3.931 | 3.938 | 3.857 | 3.891 | 529,069 | -0.01(-0.17%) |
Mar 12, 2002 | 3.840 | 3.921 | 3.830 | 3.897 | 590,242 | +0.04(+1.13%) |
Mar 11, 2002 | 3.740 | 3.854 | 3.723 | 3.854 | 553,240 | +0.16(+4.36%) |
Mar 08, 2002 | 3.552 | 3.753 | 3.552 | 3.693 | 498,035 | +0.17(+4.75%) |
Mar 07, 2002 | 3.479 | 3.542 | 3.448 | 3.525 | 218,133 | +0.08(+2.33%) |
Mar 06, 2002 | 3.468 | 3.468 | 3.388 | 3.445 | 361,963 | +0.01(+0.39%) |
Mar 05, 2002 | 3.385 | 3.465 | 3.378 | 3.432 | 204,406 | +0.03(+0.79%) |
Mar 04, 2002 | 3.368 | 3.425 | 3.358 | 3.405 | 240,513 | +0.05(+1.40%) |
Mar 01, 2002 | 3.422 | 3.422 | 3.351 | 3.358 | 175,759 | -0.06(-1.67%) |
Feb 28, 2002 | 3.418 | 3.432 | 3.385 | 3.415 | 125,031 | -0.02(-0.59%) |
Feb 27, 2002 | 3.442 | 3.468 | 3.391 | 3.435 | 179,042 | +0.01(+0.29%) |
Feb 26, 2002 | 3.411 | 3.425 | 3.385 | 3.425 | 128,313 | +0.01(+0.29%) |
Feb 25, 2002 | 3.468 | 3.485 | 3.401 | 3.415 | 228,875 | -0.02(-0.59%) |
Feb 22, 2002 | 3.378 | 3.435 | 3.378 | 3.435 | 126,523 | +0.07(+1.99%) |
Feb 21, 2002 | 3.338 | 3.398 | 3.338 | 3.368 | 167,404 | +0.03(+1.00%) |
Feb 20, 2002 | 3.234 | 3.351 | 3.224 | 3.334 | 443,726 | +0.11(+3.54%) |
Feb 19, 2002 | 3.200 | 3.234 | 3.153 | 3.220 | 251,255 | +0.04(+1.16%) |
Feb 18, 2002 | 3.190 | 3.234 | 3.153 | 3.184 | 274,233 | +0.00(+0.00%) |
Feb 15, 2002 | 3.190 | 3.234 | 3.153 | 3.184 | 274,233 | -0.02(-0.52%) |
Feb 14, 2002 | 3.227 | 3.234 | 3.190 | 3.200 | 230,964 | -0.06(-1.85%) |
Feb 13, 2002 | 3.184 | 3.284 | 3.184 | 3.261 | 353,011 | +0.08(+2.64%) |
Feb 12, 2002 | 3.150 | 3.197 | 3.150 | 3.177 | 210,673 | +0.01(+0.21%) |
Feb 11, 2002 | 3.150 | 3.174 | 3.107 | 3.170 | 376,287 | +0.01(+0.32%) |
Feb 08, 2002 | 3.167 | 3.184 | 3.110 | 3.160 | 252,151 | -0.02(-0.53%) |
Feb 07, 2002 | 3.160 | 3.190 | 3.153 | 3.177 | 135,773 | +0.00(+0.00%) |
Feb 06, 2002 | 3.133 | 3.177 | 3.110 | 3.177 | 216,044 | +0.03(+0.85%) |
Feb 05, 2002 | 3.187 | 3.200 | 3.133 | 3.150 | 198,140 | -0.05(-1.57%) |
Feb 04, 2002 | 3.217 | 3.227 | 3.187 | 3.200 | 169,791 | -0.02(-0.52%) |