Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.621 | 3.826 | 3.621 | 3.826 | 852,093 | +0.21(+5.75%) |
Apr 29, 2002 | 3.655 | 3.665 | 3.618 | 3.618 | 196,193 | -0.03(-0.85%) |
Apr 26, 2002 | 3.637 | 3.653 | 3.636 | 3.650 | 96,173 | +0.01(+0.36%) |
Apr 25, 2002 | 3.618 | 3.644 | 3.607 | 3.637 | 142,336 | +0.01(+0.17%) |
Apr 24, 2002 | 3.626 | 3.660 | 3.618 | 3.630 | 142,336 | +0.01(+0.22%) |
Apr 23, 2002 | 3.704 | 3.705 | 3.613 | 3.623 | 184,652 | -0.10(-2.64%) |
Apr 22, 2002 | 3.713 | 3.735 | 3.713 | 3.721 | 90,402 | +0.01(+0.22%) |
Apr 19, 2002 | 3.705 | 3.715 | 3.699 | 3.713 | 173,111 | +0.01(+0.22%) |
Apr 18, 2002 | 3.703 | 3.732 | 3.703 | 3.704 | 196,193 | -0.01(-0.21%) |
Apr 17, 2002 | 3.717 | 3.726 | 3.710 | 3.712 | 117,331 | +0.02(+0.56%) |
Apr 16, 2002 | 3.665 | 3.743 | 3.626 | 3.691 | 321,218 | +0.04(+1.02%) |
Apr 15, 2002 | 3.737 | 3.737 | 3.640 | 3.654 | 278,902 | -0.08(-2.23%) |
Apr 12, 2002 | 3.630 | 3.743 | 3.630 | 3.737 | 146,183 | +0.12(+3.20%) |
Apr 11, 2002 | 3.637 | 3.639 | 3.611 | 3.621 | 136,565 | -0.03(-0.76%) |
Apr 10, 2002 | 3.535 | 3.649 | 3.535 | 3.649 | 577,038 | +0.12(+3.36%) |
Apr 09, 2002 | 3.517 | 3.541 | 3.517 | 3.530 | 55,780 | +0.02(+0.70%) |
Apr 08, 2002 | 3.499 | 3.531 | 3.493 | 3.506 | 134,642 | -0.01(-0.24%) |
Apr 05, 2002 | 3.470 | 3.517 | 3.470 | 3.514 | 21,158 | +0.06(+1.75%) |
Apr 04, 2002 | 3.476 | 3.476 | 3.452 | 3.454 | 244,279 | -0.04(-1.07%) |
Apr 03, 2002 | 3.470 | 3.506 | 3.470 | 3.491 | 428,932 | +0.03(+0.93%) |
Apr 02, 2002 | 3.452 | 3.459 | 3.450 | 3.459 | 125,025 | +0.01(+0.27%) |
Apr 01, 2002 | 3.447 | 3.483 | 3.447 | 3.450 | 213,504 | +0.00(+0.09%) |
Mar 29, 2002 | 3.444 | 3.470 | 3.444 | 3.446 | 111,560 | +0.00(+0.00%) |
Mar 28, 2002 | 3.444 | 3.470 | 3.444 | 3.446 | 111,560 | +0.01(+0.21%) |
Mar 27, 2002 | 3.338 | 3.470 | 3.327 | 3.439 | 134,642 | +0.10(+3.04%) |
Mar 26, 2002 | 3.390 | 3.403 | 3.336 | 3.338 | 107,713 | -0.06(-1.77%) |
Mar 25, 2002 | 3.496 | 3.509 | 3.392 | 3.398 | 359,687 | -0.09(-2.45%) |
Mar 22, 2002 | 3.473 | 3.504 | 3.465 | 3.483 | 398,156 | +0.02(+0.66%) |
Mar 21, 2002 | 3.374 | 3.489 | 3.365 | 3.460 | 432,778 | +0.09(+2.65%) |
Mar 20, 2002 | 3.326 | 3.371 | 3.323 | 3.371 | 86,555 | +0.05(+1.36%) |
Mar 19, 2002 | 3.340 | 3.340 | 3.307 | 3.326 | 194,269 | -0.03(-0.82%) |
Mar 18, 2002 | 3.348 | 3.374 | 3.348 | 3.353 | 190,422 | -0.01(-0.15%) |
Mar 15, 2002 | 3.335 | 3.398 | 3.335 | 3.359 | 182,728 | +0.00(+0.00%) |
Mar 14, 2002 | 3.284 | 3.379 | 3.284 | 3.359 | 128,871 | +0.07(+2.07%) |
Mar 13, 2002 | 3.281 | 3.313 | 3.281 | 3.290 | 82,708 | +0.01(+0.36%) |
Mar 12, 2002 | 3.270 | 3.278 | 3.268 | 3.278 | 213,504 | +0.01(+0.25%) |
Mar 11, 2002 | 3.294 | 3.294 | 3.260 | 3.270 | 94,249 | -0.01(-0.32%) |
Mar 08, 2002 | 3.278 | 3.322 | 3.270 | 3.281 | 446,243 | +0.02(+0.48%) |
Mar 07, 2002 | 3.322 | 3.370 | 3.197 | 3.265 | 680,905 | -0.04(-1.34%) |
Mar 06, 2002 | 3.022 | 3.327 | 3.022 | 3.309 | 959,807 | +0.30(+9.99%) |
Mar 05, 2002 | 3.086 | 3.145 | 2.994 | 3.009 | 730,915 | -0.07(-2.39%) |
Mar 04, 2002 | 2.924 | 3.093 | 2.924 | 3.082 | 240,432 | +0.17(+5.87%) |
Mar 01, 2002 | 2.926 | 2.950 | 2.898 | 2.911 | 167,341 | -0.01(-0.48%) |
Feb 28, 2002 | 2.930 | 2.932 | 2.911 | 2.925 | 548,186 | +0.01(+0.30%) |
Feb 27, 2002 | 2.918 | 2.922 | 2.889 | 2.917 | 353,917 | -0.00(-0.11%) |
Feb 26, 2002 | 2.935 | 2.948 | 2.896 | 2.920 | 552,033 | -0.03(-0.86%) |
Feb 25, 2002 | 2.852 | 2.950 | 2.852 | 2.945 | 536,645 | +0.11(+3.95%) |
Feb 22, 2002 | 2.859 | 2.859 | 2.802 | 2.833 | 232,738 | -0.04(-1.36%) |
Feb 21, 2002 | 2.950 | 2.950 | 2.872 | 2.872 | 128,871 | -0.08(-2.64%) |
Feb 20, 2002 | 2.898 | 2.963 | 2.860 | 2.950 | 192,346 | +0.04(+1.34%) |
Feb 19, 2002 | 3.010 | 3.010 | 2.833 | 2.911 | 528,952 | -0.10(-3.45%) |
Feb 18, 2002 | 3.034 | 3.037 | 3.015 | 3.015 | 59,627 | +0.00(+0.00%) |
Feb 15, 2002 | 3.034 | 3.037 | 3.015 | 3.015 | 59,627 | -0.02(-0.77%) |
Feb 14, 2002 | 3.015 | 3.052 | 3.015 | 3.039 | 125,025 | +0.04(+1.21%) |
Feb 13, 2002 | 2.935 | 3.002 | 2.935 | 3.002 | 48,086 | +0.06(+1.89%) |
Feb 12, 2002 | 3.005 | 3.005 | 2.947 | 2.947 | 94,249 | -0.07(-2.36%) |
Feb 11, 2002 | 2.823 | 3.023 | 2.823 | 3.018 | 203,886 | +0.20(+7.26%) |
Feb 08, 2002 | 2.823 | 2.829 | 2.807 | 2.814 | 142,336 | -0.01(-0.40%) |
Feb 07, 2002 | 2.815 | 2.834 | 2.807 | 2.825 | 40,392 | +0.02(+0.82%) |
Feb 06, 2002 | 2.896 | 2.906 | 2.802 | 2.802 | 151,953 | -0.08(-2.80%) |
Feb 05, 2002 | 2.893 | 2.976 | 2.879 | 2.883 | 359,687 | -0.02(-0.77%) |
Feb 04, 2002 | 2.964 | 2.967 | 2.901 | 2.905 | 138,489 | -0.06(-1.96%) |