Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.153 | 3.169 | 3.112 | 3.127 | 2,459,755 | -0.04(-1.33%) |
Apr 29, 2002 | 3.175 | 3.175 | 3.125 | 3.169 | 2,441,651 | -0.01(-0.42%) |
Apr 26, 2002 | 3.201 | 3.202 | 3.149 | 3.182 | 1,547,058 | -0.02(-0.63%) |
Apr 25, 2002 | 3.182 | 3.227 | 3.149 | 3.203 | 1,970,217 | -0.01(-0.20%) |
Apr 24, 2002 | 3.192 | 3.212 | 3.122 | 3.209 | 5,534,260 | -0.08(-2.36%) |
Apr 23, 2002 | 3.165 | 3.288 | 3.165 | 3.287 | 2,268,164 | +0.04(+1.28%) |
Apr 22, 2002 | 3.271 | 3.288 | 3.230 | 3.245 | 1,406,005 | -0.05(-1.43%) |
Apr 19, 2002 | 3.215 | 3.296 | 3.207 | 3.292 | 1,650,396 | +0.03(+1.05%) |
Apr 18, 2002 | 3.245 | 3.292 | 3.215 | 3.258 | 2,726,021 | +0.01(+0.20%) |
Apr 17, 2002 | 3.161 | 3.273 | 3.150 | 3.251 | 3,631,928 | +0.15(+4.83%) |
Apr 16, 2002 | 3.082 | 3.114 | 3.068 | 3.102 | 2,017,738 | +0.03(+0.86%) |
Apr 15, 2002 | 2.999 | 3.079 | 2.999 | 3.075 | 2,674,728 | +0.11(+3.69%) |
Apr 12, 2002 | 3.019 | 3.028 | 2.945 | 2.966 | 2,825,587 | -0.09(-2.84%) |
Apr 11, 2002 | 3.063 | 3.080 | 3.053 | 3.053 | 3,522,556 | -0.02(-0.75%) |
Apr 10, 2002 | 3.068 | 3.086 | 3.039 | 3.076 | 2,869,337 | -0.00(-0.02%) |
Apr 09, 2002 | 3.128 | 3.136 | 3.073 | 3.076 | 4,175,775 | -0.06(-1.91%) |
Apr 08, 2002 | 3.073 | 3.142 | 3.073 | 3.136 | 2,506,521 | +0.09(+2.79%) |
Apr 05, 2002 | 3.089 | 3.096 | 3.049 | 3.051 | 1,524,429 | -0.03(-1.01%) |
Apr 04, 2002 | 3.091 | 3.095 | 3.056 | 3.082 | 2,842,182 | -0.00(-0.13%) |
Apr 03, 2002 | 3.190 | 3.191 | 3.079 | 3.086 | 4,128,254 | -0.10(-3.26%) |
Apr 02, 2002 | 3.185 | 3.239 | 3.185 | 3.190 | 3,340,771 | -0.01(-0.32%) |
Apr 01, 2002 | 3.190 | 3.241 | 3.175 | 3.201 | 1,926,468 | +0.02(+0.59%) |
Mar 29, 2002 | 3.166 | 3.194 | 3.144 | 3.182 | 3,086,573 | +0.00(+0.00%) |
Mar 28, 2002 | 3.166 | 3.194 | 3.144 | 3.182 | 3,086,573 | +0.01(+0.29%) |
Mar 27, 2002 | 3.096 | 3.181 | 3.090 | 3.172 | 2,320,964 | +0.10(+3.14%) |
Mar 26, 2002 | 3.060 | 3.081 | 3.023 | 3.076 | 1,559,881 | +0.02(+0.66%) |
Mar 25, 2002 | 3.061 | 3.070 | 3.036 | 3.056 | 2,199,523 | -0.02(-0.80%) |
Mar 22, 2002 | 3.064 | 3.087 | 3.039 | 3.080 | 4,150,883 | +0.01(+0.38%) |
Mar 21, 2002 | 3.049 | 3.069 | 3.026 | 3.069 | 2,180,665 | +0.02(+0.64%) |
Mar 20, 2002 | 3.023 | 3.072 | 2.991 | 3.049 | 2,507,275 | +0.02(+0.74%) |
Mar 19, 2002 | 3.011 | 3.036 | 2.990 | 3.027 | 2,290,792 | +0.04(+1.44%) |
Mar 18, 2002 | 2.930 | 2.991 | 2.922 | 2.984 | 2,233,466 | +0.06(+1.88%) |
Mar 15, 2002 | 2.920 | 2.934 | 2.902 | 2.929 | 1,859,336 | +0.01(+0.48%) |
Mar 14, 2002 | 2.902 | 2.922 | 2.862 | 2.915 | 1,803,518 | +0.01(+0.46%) |
Mar 13, 2002 | 2.940 | 2.969 | 2.901 | 2.901 | 150,858 | -0.02(-0.65%) |
Mar 12, 2002 | 2.891 | 2.931 | 2.878 | 2.920 | 910,433 | +0.03(+1.00%) |
Mar 11, 2002 | 2.895 | 2.918 | 2.887 | 2.891 | 2,390,359 | +0.00(+0.16%) |
Mar 08, 2002 | 2.975 | 2.981 | 2.875 | 2.887 | 2,836,902 | -0.08(-2.74%) |
Mar 07, 2002 | 2.916 | 2.991 | 2.913 | 2.968 | 1,131,442 | +0.06(+2.10%) |
Mar 06, 2002 | 2.835 | 2.913 | 2.834 | 2.907 | 1,806,535 | +0.06(+2.26%) |
Mar 05, 2002 | 2.869 | 2.872 | 2.842 | 2.843 | 1,258,163 | -0.03(-0.91%) |
Mar 04, 2002 | 2.850 | 2.877 | 2.847 | 2.869 | 1,080,904 | +0.01(+0.38%) |
Mar 01, 2002 | 2.862 | 2.870 | 2.847 | 2.858 | 2,782,593 | +0.00(+0.06%) |
Feb 28, 2002 | 2.850 | 2.883 | 2.841 | 2.856 | 1,593,070 | +0.01(+0.33%) |
Feb 27, 2002 | 2.832 | 2.875 | 2.826 | 2.847 | 2,438,634 | +0.01(+0.51%) |
Feb 26, 2002 | 2.797 | 2.838 | 2.769 | 2.832 | 2,889,702 | +0.04(+1.38%) |
Feb 25, 2002 | 2.751 | 2.799 | 2.744 | 2.794 | 1,703,951 | +0.05(+1.87%) |
Feb 22, 2002 | 2.685 | 2.758 | 2.685 | 2.743 | 2,476,349 | +0.05(+2.02%) |
Feb 21, 2002 | 2.685 | 2.728 | 2.683 | 2.688 | 1,854,056 | +0.01(+0.26%) |
Feb 20, 2002 | 2.685 | 2.708 | 2.655 | 2.681 | 1,098,253 | -0.00(-0.14%) |
Feb 19, 2002 | 2.681 | 2.708 | 2.646 | 2.685 | 1,315,489 | -0.00(-0.02%) |
Feb 18, 2002 | 2.695 | 2.703 | 2.663 | 2.686 | 1,206,117 | +0.00(+0.00%) |
Feb 15, 2002 | 2.695 | 2.703 | 2.663 | 2.686 | 1,205,362 | -0.01(-0.22%) |
Feb 14, 2002 | 2.662 | 2.714 | 2.644 | 2.692 | 1,737,140 | +0.04(+1.39%) |
Feb 13, 2002 | 2.625 | 2.655 | 2.620 | 2.655 | 1,150,299 | +0.00(+0.01%) |
Feb 12, 2002 | 2.660 | 2.674 | 2.643 | 2.654 | 1,405,251 | -0.01(-0.53%) |
Feb 11, 2002 | 2.635 | 2.680 | 2.623 | 2.669 | 1,672,271 | +0.02(+0.81%) |
Feb 08, 2002 | 2.612 | 2.656 | 2.602 | 2.647 | 2,149,739 | +0.04(+1.36%) |
Feb 07, 2002 | 2.617 | 2.617 | 2.576 | 2.612 | 1,304,929 | -0.02(-0.83%) |
Feb 06, 2002 | 2.601 | 2.663 | 2.601 | 2.634 | 1,906,102 | +0.03(+1.00%) |
Feb 05, 2002 | 2.542 | 2.615 | 2.536 | 2.607 | 1,445,228 | +0.04(+1.58%) |
Feb 04, 2002 | 2.610 | 2.613 | 2.544 | 2.567 | 2,548,761 | -0.05(-1.84%) |