Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.629 | 3.715 | 3.579 | 3.688 | 62,774 | +0.10(+2.89%) |
Apr 29, 2002 | 3.656 | 3.697 | 3.561 | 3.584 | 69,873 | -0.12(-3.17%) |
Apr 26, 2002 | 3.620 | 3.737 | 3.561 | 3.701 | 70,094 | +0.04(+0.98%) |
Apr 25, 2002 | 3.539 | 3.724 | 3.462 | 3.665 | 116,455 | +0.09(+2.52%) |
Apr 24, 2002 | 3.561 | 3.607 | 3.561 | 3.575 | 15,749 | -0.03(-0.88%) |
Apr 23, 2002 | 3.652 | 3.697 | 3.539 | 3.607 | 23,956 | -0.02(-0.62%) |
Apr 22, 2002 | 3.584 | 3.674 | 3.584 | 3.629 | 48,578 | +0.03(+0.75%) |
Apr 19, 2002 | 3.629 | 3.638 | 3.602 | 3.602 | 40,814 | -0.00(-0.13%) |
Apr 18, 2002 | 3.602 | 3.625 | 3.557 | 3.607 | 29,280 | +0.01(+0.25%) |
Apr 17, 2002 | 3.607 | 3.638 | 3.543 | 3.598 | 80,742 | +0.03(+0.88%) |
Apr 16, 2002 | 3.602 | 3.706 | 3.561 | 3.566 | 135,753 | -0.04(-1.00%) |
Apr 15, 2002 | 3.561 | 3.625 | 3.543 | 3.602 | 42,589 | +0.04(+1.14%) |
Apr 12, 2002 | 3.584 | 3.620 | 3.552 | 3.561 | 47,469 | -0.02(-0.63%) |
Apr 11, 2002 | 3.611 | 3.670 | 3.525 | 3.584 | 71,647 | -0.05(-1.36%) |
Apr 10, 2002 | 3.607 | 3.674 | 3.561 | 3.634 | 94,938 | -0.01(-0.37%) |
Apr 09, 2002 | 3.715 | 3.719 | 3.498 | 3.647 | 184,109 | -0.06(-1.70%) |
Apr 08, 2002 | 3.616 | 3.742 | 3.561 | 3.710 | 253,761 | +0.09(+2.62%) |
Apr 05, 2002 | 3.395 | 3.616 | 3.395 | 3.616 | 196,088 | +0.18(+5.11%) |
Apr 04, 2002 | 3.476 | 3.498 | 3.413 | 3.440 | 33,272 | +0.05(+1.60%) |
Apr 03, 2002 | 3.480 | 3.498 | 3.359 | 3.386 | 49,243 | -0.11(-3.22%) |
Apr 02, 2002 | 3.561 | 3.579 | 3.449 | 3.498 | 78,080 | -0.04(-1.15%) |
Apr 01, 2002 | 3.539 | 3.598 | 3.471 | 3.539 | 74,753 | -0.01(-0.38%) |
Mar 29, 2002 | 3.453 | 3.557 | 3.453 | 3.552 | 156,160 | +0.00(+0.00%) |
Mar 28, 2002 | 3.453 | 3.557 | 3.453 | 3.552 | 156,160 | +0.14(+4.23%) |
Mar 27, 2002 | 3.268 | 3.426 | 3.250 | 3.408 | 141,077 | +0.14(+4.28%) |
Mar 26, 2002 | 3.210 | 3.268 | 3.183 | 3.268 | 108,025 | +0.09(+2.98%) |
Mar 25, 2002 | 3.210 | 3.210 | 3.156 | 3.174 | 123,331 | -0.04(-1.26%) |
Mar 22, 2002 | 3.219 | 3.259 | 3.192 | 3.214 | 119,338 | -0.05(-1.52%) |
Mar 21, 2002 | 3.228 | 3.264 | 3.178 | 3.264 | 119,782 | +0.02(+0.56%) |
Mar 20, 2002 | 3.250 | 3.255 | 3.223 | 3.246 | 163,702 | -0.03(-0.96%) |
Mar 19, 2002 | 3.196 | 3.277 | 3.196 | 3.277 | 177,455 | +0.12(+3.71%) |
Mar 18, 2002 | 3.029 | 3.160 | 3.025 | 3.160 | 266,626 | +0.13(+4.32%) |
Mar 15, 2002 | 3.039 | 3.039 | 3.002 | 3.029 | 154,164 | -0.01(-0.30%) |
Mar 14, 2002 | 2.998 | 3.043 | 2.980 | 3.039 | 94,938 | +0.03(+1.05%) |
Mar 13, 2002 | 2.957 | 3.029 | 2.957 | 3.007 | 49,022 | +0.01(+0.30%) |
Mar 12, 2002 | 3.011 | 3.011 | 2.953 | 2.998 | 69,873 | +0.02(+0.76%) |
Mar 11, 2002 | 3.016 | 3.016 | 2.962 | 2.975 | 32,385 | +0.00(+0.00%) |
Mar 08, 2002 | 3.020 | 3.066 | 2.957 | 2.975 | 47,247 | +0.00(+0.00%) |
Mar 07, 2002 | 2.962 | 2.975 | 2.939 | 2.975 | 47,691 | +0.01(+0.46%) |
Mar 06, 2002 | 2.993 | 3.020 | 2.935 | 2.962 | 72,534 | -0.02(-0.76%) |
Mar 05, 2002 | 3.020 | 3.066 | 2.935 | 2.984 | 91,611 | -0.02(-0.60%) |
Mar 04, 2002 | 2.935 | 3.020 | 2.935 | 3.002 | 39,927 | +0.05(+1.68%) |
Mar 01, 2002 | 2.980 | 3.020 | 2.935 | 2.953 | 33,938 | -0.07(-2.24%) |
Feb 28, 2002 | 3.011 | 3.020 | 2.957 | 3.020 | 58,338 | +0.03(+0.90%) |
Feb 27, 2002 | 2.998 | 2.998 | 2.980 | 2.993 | 18,410 | +0.04(+1.22%) |
Feb 26, 2002 | 2.993 | 3.007 | 2.953 | 2.957 | 31,054 | -0.03(-1.06%) |
Feb 25, 2002 | 2.957 | 3.011 | 2.957 | 2.989 | 35,269 | -0.02(-0.75%) |
Feb 22, 2002 | 2.966 | 3.011 | 2.930 | 3.011 | 52,349 | +0.05(+1.52%) |
Feb 21, 2002 | 2.939 | 3.020 | 2.939 | 2.966 | 66,989 | -0.02(-0.60%) |
Feb 20, 2002 | 2.975 | 3.020 | 2.975 | 2.984 | 31,498 | -0.04(-1.19%) |
Feb 19, 2002 | 2.953 | 3.025 | 2.939 | 3.020 | 55,011 | +0.02(+0.75%) |
Feb 18, 2002 | 2.998 | 3.061 | 2.998 | 2.998 | 121,113 | +0.00(+0.00%) |
Feb 15, 2002 | 2.998 | 3.061 | 2.998 | 2.998 | 121,113 | -0.02(-0.60%) |
Feb 14, 2002 | 3.016 | 3.029 | 2.984 | 3.016 | 60,334 | +0.00(+0.00%) |
Feb 13, 2002 | 3.066 | 3.111 | 2.953 | 3.016 | 55,898 | +0.04(+1.21%) |
Feb 12, 2002 | 3.133 | 3.133 | 2.953 | 2.980 | 66,767 | -0.16(-5.03%) |
Feb 11, 2002 | 3.020 | 3.156 | 3.020 | 3.138 | 14,196 | +0.14(+4.66%) |
Feb 08, 2002 | 2.885 | 3.016 | 2.840 | 2.998 | 72,091 | +0.07(+2.31%) |
Feb 07, 2002 | 2.975 | 2.975 | 2.727 | 2.930 | 184,331 | -0.09(-2.99%) |
Feb 06, 2002 | 3.020 | 3.088 | 2.885 | 3.020 | 70,760 | -0.05(-1.47%) |
Feb 05, 2002 | 3.115 | 3.156 | 2.975 | 3.066 | 98,265 | -0.09(-3.00%) |
Feb 04, 2002 | 3.201 | 3.201 | 3.160 | 3.160 | 13,974 | -0.06(-1.82%) |