Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.238 | 3.262 | 3.202 | 3.244 | 3,074,099 | +0.01(+0.45%) |
Apr 29, 2002 | 3.170 | 3.233 | 3.170 | 3.229 | 628,523 | +0.04(+1.24%) |
Apr 26, 2002 | 3.213 | 3.236 | 3.170 | 3.190 | 111,112 | -0.05(-1.39%) |
Apr 25, 2002 | 3.204 | 3.245 | 3.202 | 3.235 | 408,521 | +0.03(+0.95%) |
Apr 24, 2002 | 3.240 | 3.326 | 3.204 | 3.204 | 573,338 | -0.06(-1.87%) |
Apr 23, 2002 | 3.240 | 3.287 | 3.224 | 3.265 | 667,042 | +0.01(+0.44%) |
Apr 22, 2002 | 3.267 | 3.303 | 3.240 | 3.251 | 412,596 | -0.08(-2.27%) |
Apr 19, 2002 | 3.312 | 3.362 | 3.289 | 3.326 | 546,300 | -0.00(-0.11%) |
Apr 18, 2002 | 3.373 | 3.373 | 3.258 | 3.330 | 585,190 | -0.03(-0.75%) |
Apr 17, 2002 | 3.384 | 3.384 | 3.204 | 3.355 | 691,487 | -0.02(-0.48%) |
Apr 16, 2002 | 3.393 | 3.416 | 3.303 | 3.371 | 934,081 | +0.02(+0.70%) |
Apr 15, 2002 | 3.420 | 3.447 | 3.298 | 3.348 | 812,969 | -0.12(-3.33%) |
Apr 12, 2002 | 3.420 | 3.463 | 3.384 | 3.463 | 478,892 | +0.08(+2.34%) |
Apr 11, 2002 | 3.420 | 3.433 | 3.384 | 3.384 | 440,744 | -0.04(-1.05%) |
Apr 10, 2002 | 3.377 | 3.465 | 3.375 | 3.420 | 490,744 | +0.04(+1.12%) |
Apr 09, 2002 | 3.359 | 3.420 | 3.352 | 3.382 | 261,854 | +0.02(+0.70%) |
Apr 08, 2002 | 3.199 | 3.447 | 3.195 | 3.359 | 605,560 | +0.15(+4.54%) |
Apr 05, 2002 | 3.132 | 3.229 | 3.132 | 3.213 | 224,446 | +0.06(+2.00%) |
Apr 04, 2002 | 3.123 | 3.191 | 3.114 | 3.150 | 447,411 | +0.04(+1.27%) |
Apr 03, 2002 | 3.114 | 3.150 | 3.087 | 3.110 | 184,445 | -0.00(-0.12%) |
Apr 02, 2002 | 3.159 | 3.175 | 3.114 | 3.114 | 358,891 | -0.06(-1.98%) |
Apr 01, 2002 | 3.213 | 3.258 | 3.114 | 3.177 | 204,816 | -0.05(-1.67%) |
Mar 29, 2002 | 3.240 | 3.256 | 3.193 | 3.231 | 282,965 | +0.00(+0.00%) |
Mar 28, 2002 | 3.240 | 3.256 | 3.193 | 3.231 | 282,965 | -0.02(-0.50%) |
Mar 27, 2002 | 3.289 | 3.290 | 3.168 | 3.247 | 448,522 | -0.06(-1.69%) |
Mar 26, 2002 | 3.069 | 3.303 | 3.069 | 3.303 | 427,410 | +0.22(+7.00%) |
Mar 25, 2002 | 3.150 | 3.154 | 3.062 | 3.087 | 386,299 | -0.03(-1.10%) |
Mar 22, 2002 | 3.249 | 3.249 | 3.121 | 3.121 | 720,006 | -0.16(-4.83%) |
Mar 21, 2002 | 3.222 | 3.285 | 3.190 | 3.280 | 391,484 | +0.05(+1.50%) |
Mar 20, 2002 | 3.258 | 3.272 | 3.199 | 3.231 | 199,260 | -0.04(-1.37%) |
Mar 19, 2002 | 3.233 | 3.281 | 3.199 | 3.276 | 303,706 | +0.04(+1.34%) |
Mar 18, 2002 | 3.159 | 3.238 | 3.132 | 3.233 | 415,188 | +0.05(+1.64%) |
Mar 15, 2002 | 2.997 | 3.186 | 2.997 | 3.181 | 694,079 | +0.11(+3.64%) |
Mar 14, 2002 | 3.062 | 3.069 | 3.035 | 3.069 | 281,854 | -0.01(-0.18%) |
Mar 13, 2002 | 3.114 | 3.114 | 3.022 | 3.074 | 239,261 | -0.06(-2.06%) |
Mar 12, 2002 | 3.087 | 3.148 | 3.060 | 3.139 | 1,777,792 | +0.02(+0.58%) |
Mar 11, 2002 | 3.069 | 3.121 | 3.006 | 3.121 | 694,820 | +0.02(+0.76%) |
Mar 08, 2002 | 3.069 | 3.121 | 3.031 | 3.098 | 658,524 | +0.01(+0.41%) |
Mar 07, 2002 | 3.132 | 3.132 | 3.044 | 3.085 | 615,931 | -0.08(-2.67%) |
Mar 06, 2002 | 2.934 | 3.240 | 2.934 | 3.170 | 869,266 | +0.24(+8.04%) |
Mar 05, 2002 | 2.934 | 2.941 | 2.907 | 2.934 | 801,488 | -0.01(-0.49%) |
Mar 04, 2002 | 2.810 | 2.952 | 2.772 | 2.948 | 776,673 | +0.11(+3.80%) |
Mar 01, 2002 | 2.799 | 2.842 | 2.790 | 2.840 | 245,187 | +0.05(+1.94%) |
Feb 28, 2002 | 2.799 | 2.808 | 2.779 | 2.786 | 561,856 | -0.01(-0.26%) |
Feb 27, 2002 | 2.889 | 2.894 | 2.745 | 2.794 | 309,261 | -0.08(-2.94%) |
Feb 26, 2002 | 2.853 | 2.907 | 2.817 | 2.878 | 280,002 | +0.00(+0.00%) |
Feb 25, 2002 | 2.880 | 2.891 | 2.846 | 2.878 | 312,965 | -0.00(-0.06%) |
Feb 22, 2002 | 2.727 | 2.880 | 2.727 | 2.880 | 521,485 | +0.18(+6.53%) |
Feb 21, 2002 | 2.754 | 2.828 | 2.704 | 2.704 | 181,483 | -0.08(-2.72%) |
Feb 20, 2002 | 2.754 | 2.795 | 2.754 | 2.779 | 616,671 | +0.01(+0.52%) |
Feb 19, 2002 | 2.736 | 2.804 | 2.718 | 2.765 | 343,706 | +0.01(+0.52%) |
Feb 18, 2002 | 2.754 | 2.786 | 2.740 | 2.750 | 380,373 | +0.00(+0.00%) |
Feb 15, 2002 | 2.754 | 2.786 | 2.740 | 2.750 | 380,373 | -0.01(-0.46%) |
Feb 14, 2002 | 2.815 | 2.815 | 2.743 | 2.763 | 235,557 | -0.05(-1.85%) |
Feb 13, 2002 | 2.794 | 2.853 | 2.761 | 2.815 | 577,412 | +0.01(+0.45%) |
Feb 12, 2002 | 2.673 | 2.817 | 2.664 | 2.803 | 526,300 | +0.12(+4.36%) |
Feb 11, 2002 | 2.628 | 2.691 | 2.588 | 2.686 | 740,006 | +0.07(+2.83%) |
Feb 08, 2002 | 2.637 | 2.637 | 2.547 | 2.612 | 1,128,898 | -0.03(-1.29%) |
Feb 07, 2002 | 2.628 | 2.662 | 2.619 | 2.646 | 727,043 | +0.02(+0.68%) |
Feb 06, 2002 | 2.574 | 2.637 | 2.520 | 2.628 | 689,265 | +0.05(+1.81%) |
Feb 05, 2002 | 2.574 | 2.626 | 2.547 | 2.581 | 369,262 | -0.01(-0.28%) |
Feb 04, 2002 | 2.653 | 2.662 | 2.534 | 2.588 | 347,039 | -0.06(-2.24%) |