Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.377 | 3.517 | 3.283 | 3.517 | 7,533 | -0.00(-0.01%) |
Apr 29, 2002 | 3.424 | 3.517 | 3.377 | 3.517 | 7,533 | +0.14(+4.17%) |
Apr 26, 2002 | 3.517 | 3.517 | 3.377 | 3.377 | 8,386 | -0.12(-3.36%) |
Apr 25, 2002 | 3.372 | 3.517 | 3.372 | 3.494 | 20,895 | +0.02(+0.68%) |
Apr 24, 2002 | 3.260 | 3.471 | 3.260 | 3.471 | 25,870 | +0.12(+3.50%) |
Apr 23, 2002 | 3.377 | 3.447 | 3.260 | 3.353 | 21,037 | +0.00(+0.00%) |
Apr 22, 2002 | 3.288 | 3.353 | 3.208 | 3.353 | 16,346 | +0.00(+0.01%) |
Apr 19, 2002 | 3.288 | 3.424 | 3.283 | 3.353 | 8,528 | +0.07(+1.98%) |
Apr 18, 2002 | 3.417 | 3.424 | 3.260 | 3.288 | 8,102 | -0.14(-3.96%) |
Apr 17, 2002 | 3.349 | 3.424 | 3.260 | 3.423 | 12,935 | +0.11(+3.24%) |
Apr 16, 2002 | 3.241 | 3.351 | 3.241 | 3.316 | 5,543 | +0.08(+2.32%) |
Apr 15, 2002 | 3.306 | 3.330 | 3.241 | 3.241 | 2,132 | -0.06(-1.78%) |
Apr 12, 2002 | 3.217 | 3.299 | 3.217 | 3.299 | 5,117 | +0.05(+1.66%) |
Apr 11, 2002 | 3.002 | 3.274 | 3.002 | 3.245 | 8,528 | +0.10(+3.28%) |
Apr 10, 2002 | 2.959 | 3.142 | 2.955 | 3.142 | 7,675 | +0.14(+4.69%) |
Apr 09, 2002 | 3.105 | 3.142 | 3.002 | 3.002 | 7,249 | -0.05(-1.52%) |
Apr 08, 2002 | 3.002 | 3.048 | 3.002 | 3.048 | 2,132 | +0.08(+2.83%) |
Apr 05, 2002 | 3.048 | 3.048 | 2.955 | 2.964 | 6,680 | +0.01(+0.32%) |
Apr 04, 2002 | 2.978 | 3.002 | 2.955 | 2.955 | 6,965 | -0.09(-3.08%) |
Apr 03, 2002 | 3.072 | 3.072 | 3.002 | 3.048 | 9,239 | -0.00(-0.15%) |
Apr 02, 2002 | 3.184 | 3.184 | 3.053 | 3.053 | 568 | -0.11(-3.56%) |
Apr 01, 2002 | 3.053 | 3.189 | 3.053 | 3.166 | 3,411 | -0.02(-0.72%) |
Mar 29, 2002 | 3.189 | 3.189 | 3.095 | 3.189 | 4,548 | +0.00(+0.00%) |
Mar 28, 2002 | 3.189 | 3.189 | 3.095 | 3.189 | 4,548 | +0.01(+0.35%) |
Mar 27, 2002 | 3.095 | 3.189 | 3.053 | 3.177 | 12,651 | +0.06(+1.88%) |
Mar 26, 2002 | 3.086 | 3.226 | 3.086 | 3.119 | 9,523 | -0.11(-3.48%) |
Mar 25, 2002 | 3.083 | 3.231 | 3.053 | 3.231 | 6,965 | -0.00(-0.13%) |
Mar 22, 2002 | 3.058 | 3.236 | 3.058 | 3.236 | 3,837 | -0.00(-0.01%) |
Mar 21, 2002 | 3.101 | 3.236 | 3.091 | 3.236 | 3,269 | +0.12(+3.76%) |
Mar 20, 2002 | 3.119 | 3.213 | 3.109 | 3.119 | 22,743 | -0.07(-2.21%) |
Mar 19, 2002 | 3.188 | 3.189 | 3.109 | 3.189 | 3,411 | -0.08(-2.58%) |
Mar 18, 2002 | 3.283 | 3.283 | 3.274 | 3.274 | 2,416 | +0.00(+0.00%) |
Mar 15, 2002 | 3.053 | 3.274 | 3.053 | 3.274 | 17,057 | -0.01(-0.29%) |
Mar 14, 2002 | 2.964 | 3.447 | 2.964 | 3.283 | 28,145 | -0.12(-3.45%) |
Mar 13, 2002 | 3.048 | 3.410 | 2.861 | 3.400 | 33,689 | +0.02(+0.69%) |
Mar 12, 2002 | 3.001 | 3.377 | 3.001 | 3.377 | 27,718 | +0.28(+8.93%) |
Mar 11, 2002 | 3.096 | 3.175 | 3.095 | 3.100 | 8,244 | -0.04(-1.34%) |
Mar 08, 2002 | 2.987 | 3.151 | 2.945 | 3.142 | 34,541 | +0.04(+1.36%) |
Mar 07, 2002 | 2.908 | 3.100 | 2.870 | 3.100 | 9,950 | +0.20(+6.78%) |
Mar 06, 2002 | 2.767 | 2.907 | 2.767 | 2.903 | 6,396 | +0.02(+0.65%) |
Mar 05, 2002 | 2.927 | 2.927 | 2.814 | 2.884 | 7,533 | +0.05(+1.61%) |
Mar 04, 2002 | 3.048 | 3.077 | 2.720 | 2.839 | 37,384 | -0.25(-8.02%) |
Mar 01, 2002 | 3.095 | 3.260 | 2.989 | 3.086 | 14,641 | +0.00(+0.00%) |
Feb 28, 2002 | 2.997 | 3.086 | 2.697 | 3.086 | 33,404 | +0.08(+2.81%) |
Feb 27, 2002 | 3.091 | 3.166 | 2.867 | 3.002 | 5,401 | +0.07(+2.40%) |
Feb 26, 2002 | 2.931 | 3.236 | 2.791 | 2.931 | 31,272 | -0.16(-5.30%) |
Feb 25, 2002 | 2.851 | 3.283 | 2.814 | 3.095 | 10,945 | +0.23(+8.20%) |
Feb 22, 2002 | 2.912 | 3.048 | 2.851 | 2.861 | 18,337 | -0.21(-6.87%) |
Feb 21, 2002 | 2.931 | 3.086 | 2.884 | 3.072 | 46,482 | +0.19(+6.50%) |
Feb 20, 2002 | 2.983 | 2.983 | 2.842 | 2.885 | 10,376 | -0.10(-3.45%) |
Feb 19, 2002 | 2.894 | 3.118 | 2.889 | 2.987 | 12,366 | -0.13(-4.21%) |
Feb 18, 2002 | 3.119 | 3.119 | 3.118 | 3.119 | 1,847 | +0.00(+0.00%) |
Feb 15, 2002 | 3.119 | 3.119 | 3.118 | 3.119 | 1,847 | +0.05(+1.53%) |
Feb 14, 2002 | 3.025 | 3.156 | 3.025 | 3.072 | 9,808 | +0.07(+2.34%) |
Feb 13, 2002 | 3.048 | 3.118 | 2.903 | 3.002 | 8,671 | -0.15(-4.89%) |
Feb 12, 2002 | 3.086 | 3.156 | 3.072 | 3.156 | 6,396 | +0.05(+1.65%) |
Feb 11, 2002 | 3.095 | 3.156 | 3.072 | 3.105 | 18,621 | +0.01(+0.32%) |
Feb 08, 2002 | 3.109 | 3.109 | 3.053 | 3.095 | 24,307 | +0.05(+1.54%) |
Feb 07, 2002 | 3.278 | 3.353 | 2.978 | 3.048 | 15,351 | -0.09(-2.99%) |
Feb 06, 2002 | 3.363 | 3.396 | 3.048 | 3.142 | 7,675 | -0.19(-5.78%) |
Feb 05, 2002 | 3.330 | 3.400 | 3.189 | 3.335 | 9,523 | +0.00(+0.14%) |
Feb 04, 2002 | 3.377 | 3.597 | 3.142 | 3.330 | 34,826 | -0.21(-5.96%) |