Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.567 | 3.597 | 3.564 | 3.591 | 60,859 | +0.02(+0.67%) |
Apr 29, 2002 | 3.579 | 3.580 | 3.550 | 3.567 | 25,010 | -0.02(-0.54%) |
Apr 26, 2002 | 3.594 | 3.597 | 3.576 | 3.586 | 80,034 | -0.01(-0.17%) |
Apr 25, 2002 | 3.598 | 3.598 | 3.568 | 3.592 | 83,369 | +0.00(+0.00%) |
Apr 24, 2002 | 3.538 | 3.598 | 3.538 | 3.592 | 315,970 | +0.06(+1.63%) |
Apr 23, 2002 | 3.502 | 3.535 | 3.498 | 3.535 | 56,691 | +0.04(+1.10%) |
Apr 22, 2002 | 3.465 | 3.496 | 3.456 | 3.496 | 30,846 | +0.04(+1.04%) |
Apr 19, 2002 | 3.426 | 3.460 | 3.419 | 3.460 | 20,008 | +0.04(+1.05%) |
Apr 18, 2002 | 3.453 | 3.466 | 3.425 | 3.425 | 90,039 | -0.02(-0.49%) |
Apr 17, 2002 | 3.449 | 3.468 | 3.419 | 3.441 | 70,030 | -0.04(-1.07%) |
Apr 16, 2002 | 3.466 | 3.496 | 3.466 | 3.478 | 233,435 | +0.00(+0.00%) |
Apr 15, 2002 | 3.442 | 3.478 | 3.442 | 3.478 | 60,859 | +0.03(+0.87%) |
Apr 12, 2002 | 3.413 | 3.449 | 3.405 | 3.449 | 49,188 | +0.05(+1.59%) |
Apr 11, 2002 | 3.386 | 3.410 | 3.372 | 3.395 | 26,678 | +0.01(+0.25%) |
Apr 10, 2002 | 3.311 | 3.395 | 3.311 | 3.386 | 158,402 | +0.10(+3.03%) |
Apr 09, 2002 | 3.269 | 3.324 | 3.269 | 3.287 | 61,693 | +0.05(+1.41%) |
Apr 08, 2002 | 3.248 | 3.263 | 3.241 | 3.241 | 13,339 | -0.01(-0.22%) |
Apr 05, 2002 | 3.239 | 3.257 | 3.209 | 3.248 | 215,093 | +0.02(+0.48%) |
Apr 04, 2002 | 3.201 | 3.233 | 3.201 | 3.233 | 60,859 | +0.03(+0.97%) |
Apr 03, 2002 | 3.239 | 3.242 | 3.200 | 3.201 | 182,579 | -0.06(-1.69%) |
Apr 02, 2002 | 3.251 | 3.263 | 3.239 | 3.257 | 13,339 | +0.01(+0.18%) |
Apr 01, 2002 | 3.257 | 3.269 | 3.251 | 3.251 | 123,387 | -0.01(-0.18%) |
Mar 29, 2002 | 3.210 | 3.257 | 3.210 | 3.257 | 170,907 | +0.00(+0.00%) |
Mar 28, 2002 | 3.210 | 3.257 | 3.210 | 3.257 | 170,907 | +0.03(+1.08%) |
Mar 27, 2002 | 3.209 | 3.222 | 3.209 | 3.222 | 7,503 | +0.03(+0.79%) |
Mar 26, 2002 | 3.165 | 3.209 | 3.165 | 3.197 | 92,540 | +0.03(+0.95%) |
Mar 25, 2002 | 3.215 | 3.236 | 3.167 | 3.167 | 80,868 | -0.04(-1.31%) |
Mar 22, 2002 | 3.177 | 3.209 | 3.175 | 3.209 | 69,196 | +0.04(+1.33%) |
Mar 21, 2002 | 3.179 | 3.179 | 3.167 | 3.167 | 436,856 | -0.01(-0.38%) |
Mar 20, 2002 | 3.209 | 3.209 | 3.173 | 3.179 | 45,019 | -0.03(-1.08%) |
Mar 19, 2002 | 3.207 | 3.221 | 3.179 | 3.213 | 287,625 | +0.01(+0.19%) |
Mar 18, 2002 | 3.227 | 3.227 | 3.203 | 3.207 | 57,525 | -0.02(-0.74%) |
Mar 15, 2002 | 3.233 | 3.236 | 3.228 | 3.231 | 7,503 | -0.00(-0.15%) |
Mar 14, 2002 | 3.241 | 3.241 | 3.209 | 3.236 | 315,137 | -0.01(-0.44%) |
Mar 13, 2002 | 3.185 | 3.251 | 3.175 | 3.251 | 335,145 | +0.07(+2.26%) |
Mar 12, 2002 | 3.215 | 3.239 | 3.179 | 3.179 | 45,853 | -0.06(-1.85%) |
Mar 11, 2002 | 3.263 | 3.299 | 3.227 | 3.239 | 100,043 | -0.03(-0.92%) |
Mar 08, 2002 | 3.287 | 3.287 | 3.257 | 3.269 | 47,520 | -0.02(-0.55%) |
Mar 07, 2002 | 3.308 | 3.311 | 3.287 | 3.287 | 3,334,785 | -0.02(-0.72%) |
Mar 06, 2002 | 3.299 | 3.323 | 3.287 | 3.311 | 113,382 | +0.00(+0.00%) |
Mar 05, 2002 | 3.323 | 3.323 | 3.311 | 3.311 | 19,175 | -0.00(-0.04%) |
Mar 04, 2002 | 3.359 | 3.383 | 3.239 | 3.312 | 5,669,136 | -0.05(-1.39%) |
Mar 01, 2002 | 3.359 | 3.369 | 3.359 | 3.359 | 14,172 | -0.00(-0.04%) |
Feb 28, 2002 | 3.359 | 3.362 | 3.359 | 3.360 | 18,341 | +0.01(+0.21%) |
Feb 27, 2002 | 3.349 | 3.359 | 3.347 | 3.353 | 46,687 | +0.01(+0.40%) |
Feb 26, 2002 | 3.266 | 3.383 | 3.266 | 3.339 | 403,509 | +0.08(+2.54%) |
Feb 25, 2002 | 3.239 | 3.257 | 3.221 | 3.257 | 60,026 | +0.02(+0.56%) |
Feb 22, 2002 | 3.179 | 3.239 | 3.167 | 3.239 | 278,454 | +0.04(+1.31%) |
Feb 21, 2002 | 3.215 | 3.215 | 3.195 | 3.197 | 141,728 | -0.02(-0.56%) |
Feb 20, 2002 | 3.207 | 3.224 | 3.207 | 3.215 | 40,017 | -0.00(-0.15%) |
Feb 19, 2002 | 3.177 | 3.224 | 3.176 | 3.219 | 177,577 | +0.04(+1.36%) |
Feb 18, 2002 | 3.179 | 3.179 | 3.176 | 3.176 | 2,501 | +0.00(+0.00%) |
Feb 15, 2002 | 3.179 | 3.179 | 3.176 | 3.176 | 2,501 | -0.00(-0.08%) |
Feb 14, 2002 | 3.147 | 3.179 | 3.119 | 3.179 | 61,693 | +0.03(+1.11%) |
Feb 13, 2002 | 3.156 | 3.156 | 3.140 | 3.144 | 39,183 | -0.01(-0.38%) |
Feb 12, 2002 | 3.134 | 3.168 | 3.134 | 3.156 | 16,673 | +0.03(+0.80%) |
Feb 11, 2002 | 3.163 | 3.163 | 3.119 | 3.131 | 45,019 | -0.04(-1.40%) |
Feb 08, 2002 | 3.157 | 3.175 | 3.152 | 3.175 | 31,680 | +0.01(+0.30%) |
Feb 07, 2002 | 3.175 | 3.175 | 3.161 | 3.165 | 20,842 | -0.01(-0.38%) |
Feb 06, 2002 | 3.179 | 3.180 | 3.177 | 3.177 | 11,671 | -0.01(-0.41%) |
Feb 05, 2002 | 3.212 | 3.221 | 3.188 | 3.191 | 25,010 | -0.01(-0.19%) |
Feb 04, 2002 | 3.211 | 3.233 | 3.191 | 3.197 | 42,518 | -0.01(-0.37%) |