Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.301 | 3.397 | 3.295 | 3.305 | 125,161 | +0.01(+0.32%) |
Apr 29, 2002 | 3.343 | 3.345 | 3.291 | 3.295 | 203,896 | -0.04(-1.31%) |
Apr 26, 2002 | 3.406 | 3.424 | 3.270 | 3.339 | 235,246 | -0.07(-1.96%) |
Apr 25, 2002 | 3.416 | 3.462 | 3.406 | 3.406 | 113,435 | -0.04(-1.21%) |
Apr 24, 2002 | 3.512 | 3.512 | 3.401 | 3.447 | 643,518 | -0.06(-1.79%) |
Apr 23, 2002 | 3.625 | 3.633 | 3.485 | 3.510 | 1,051,789 | -0.08(-2.15%) |
Apr 22, 2002 | 3.656 | 3.658 | 3.587 | 3.587 | 756,713 | -0.08(-2.22%) |
Apr 19, 2002 | 3.644 | 3.698 | 3.631 | 3.669 | 576,988 | +0.02(+0.63%) |
Apr 18, 2002 | 3.614 | 3.663 | 3.548 | 3.646 | 108,649 | +0.05(+1.39%) |
Apr 17, 2002 | 3.602 | 3.652 | 3.585 | 3.596 | 115,110 | -0.03(-0.69%) |
Apr 16, 2002 | 3.531 | 3.637 | 3.520 | 3.621 | 2,484,089 | +0.10(+2.85%) |
Apr 15, 2002 | 3.437 | 3.520 | 3.406 | 3.520 | 101,708 | +0.06(+1.81%) |
Apr 12, 2002 | 3.500 | 3.531 | 3.447 | 3.458 | 254,870 | -0.06(-1.78%) |
Apr 11, 2002 | 3.688 | 3.688 | 3.483 | 3.520 | 368,545 | -0.15(-3.99%) |
Apr 10, 2002 | 3.646 | 3.729 | 3.640 | 3.667 | 73,230 | +0.02(+0.57%) |
Apr 09, 2002 | 3.571 | 3.646 | 3.525 | 3.646 | 97,401 | +0.07(+2.05%) |
Apr 08, 2002 | 3.625 | 3.646 | 3.512 | 3.573 | 271,383 | -0.05(-1.50%) |
Apr 05, 2002 | 3.688 | 3.708 | 3.621 | 3.627 | 80,888 | -0.06(-1.53%) |
Apr 04, 2002 | 3.694 | 3.754 | 3.683 | 3.683 | 14,167,447 | -0.01(-0.23%) |
Apr 03, 2002 | 3.640 | 3.708 | 3.596 | 3.692 | 124,204 | +0.05(+1.44%) |
Apr 02, 2002 | 3.761 | 3.782 | 3.625 | 3.640 | 151,486 | -0.12(-3.22%) |
Apr 01, 2002 | 3.740 | 3.767 | 3.725 | 3.761 | 355,861 | +0.00(+0.11%) |
Mar 29, 2002 | 3.719 | 3.782 | 3.719 | 3.757 | 167,759 | +0.00(+0.00%) |
Mar 28, 2002 | 3.719 | 3.782 | 3.719 | 3.757 | 167,759 | +0.03(+0.73%) |
Mar 27, 2002 | 3.792 | 3.842 | 3.725 | 3.729 | 363,519 | -0.12(-3.04%) |
Mar 26, 2002 | 3.830 | 3.897 | 3.830 | 3.846 | 55,760 | +0.00(+0.05%) |
Mar 25, 2002 | 3.886 | 3.892 | 3.834 | 3.844 | 157,469 | -0.05(-1.29%) |
Mar 22, 2002 | 3.874 | 3.928 | 3.844 | 3.894 | 67,247 | +0.03(+0.76%) |
Mar 21, 2002 | 4.043 | 4.043 | 3.848 | 3.865 | 191,691 | -0.21(-5.13%) |
Mar 20, 2002 | 4.179 | 4.179 | 4.062 | 4.074 | 172,306 | -0.10(-2.50%) |
Mar 19, 2002 | 4.179 | 4.208 | 4.179 | 4.179 | 97,640 | +0.04(+0.91%) |
Mar 18, 2002 | 4.057 | 4.156 | 4.051 | 4.141 | 48,102 | +0.09(+2.22%) |
Mar 15, 2002 | 4.045 | 4.064 | 4.014 | 4.051 | 274,015 | +0.01(+0.16%) |
Mar 14, 2002 | 4.011 | 4.108 | 4.001 | 4.045 | 66,290 | +0.04(+1.04%) |
Mar 13, 2002 | 4.018 | 4.059 | 3.988 | 4.003 | 80,170 | -0.01(-0.21%) |
Mar 12, 2002 | 4.020 | 4.070 | 4.011 | 4.011 | 95,486 | -0.00(-0.10%) |
Mar 11, 2002 | 4.074 | 4.074 | 3.980 | 4.016 | 73,709 | -0.06(-1.49%) |
Mar 08, 2002 | 4.064 | 4.087 | 4.018 | 4.076 | 180,922 | +0.02(+0.41%) |
Mar 07, 2002 | 4.147 | 4.179 | 4.053 | 4.059 | 106,973 | -0.08(-2.02%) |
Mar 06, 2002 | 4.137 | 4.162 | 4.120 | 4.143 | 25,654,566 | +0.01(+0.20%) |
Mar 05, 2002 | 4.147 | 4.214 | 4.126 | 4.135 | 172,067 | -0.02(-0.40%) |
Mar 04, 2002 | 3.991 | 4.151 | 3.991 | 4.151 | 345,331 | +0.16(+4.03%) |
Mar 01, 2002 | 3.907 | 3.991 | 3.907 | 3.991 | 116,785 | +0.03(+0.79%) |
Feb 28, 2002 | 3.855 | 4.020 | 3.855 | 3.959 | 411,861 | +0.12(+3.10%) |
Feb 27, 2002 | 3.803 | 3.848 | 3.790 | 3.840 | 105,059 | +0.02(+0.44%) |
Feb 26, 2002 | 3.803 | 3.848 | 3.767 | 3.823 | 121,572 | -0.04(-1.08%) |
Feb 25, 2002 | 3.771 | 3.886 | 3.771 | 3.865 | 146,460 | +0.07(+1.93%) |
Feb 22, 2002 | 3.750 | 3.803 | 3.690 | 3.792 | 270,665 | +0.08(+2.08%) |
Feb 21, 2002 | 3.761 | 3.803 | 3.708 | 3.715 | 394,151 | +0.01(+0.17%) |
Feb 20, 2002 | 3.688 | 3.719 | 3.579 | 3.708 | 484,373 | -0.01(-0.22%) |
Feb 19, 2002 | 3.803 | 3.803 | 3.704 | 3.717 | 377,878 | -0.10(-2.52%) |
Feb 18, 2002 | 3.846 | 3.846 | 3.698 | 3.813 | 300,579 | +0.00(+0.00%) |
Feb 15, 2002 | 3.846 | 3.846 | 3.698 | 3.813 | 300,579 | -0.06(-1.51%) |
Feb 14, 2002 | 4.022 | 4.026 | 3.855 | 3.871 | 215,144 | -0.16(-3.99%) |
Feb 13, 2002 | 3.970 | 4.032 | 3.949 | 4.032 | 163,930 | +0.06(+1.58%) |
Feb 12, 2002 | 3.953 | 3.970 | 3.907 | 3.970 | 631,552 | -0.00(-0.11%) |
Feb 11, 2002 | 3.980 | 3.993 | 3.953 | 3.974 | 198,152 | -0.02(-0.42%) |
Feb 08, 2002 | 4.003 | 4.009 | 3.920 | 3.991 | 186,665 | -0.04(-0.98%) |
Feb 07, 2002 | 3.949 | 4.032 | 3.922 | 4.030 | 193,605 | +0.08(+2.06%) |
Feb 06, 2002 | 3.970 | 3.972 | 3.853 | 3.949 | 372,613 | +0.01(+0.37%) |
Feb 05, 2002 | 4.034 | 4.064 | 3.928 | 3.934 | 271,383 | -0.13(-3.24%) |
Feb 04, 2002 | 4.189 | 4.199 | 4.045 | 4.066 | 376,681 | -0.18(-4.14%) |