Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 2,499 | -0.05(-1.30%) |
Apr 29, 2002 | 3.887 | 3.887 | 3.887 | 3.887 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 3.810 | 3.887 | 3.810 | 3.887 | 1,071 | -0.00(-0.06%) |
Apr 25, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 3,213 | +0.09(+2.28%) |
Apr 24, 2002 | 3.803 | 3.803 | 3.803 | 3.803 | 357 | +0.01(+0.37%) |
Apr 23, 2002 | 3.789 | 3.789 | 3.789 | 3.789 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 3.882 | 3.882 | 3.882 | 3.789 | 4,284 | +0.00(+0.00%) |
Apr 19, 2002 | 3.882 | 3.882 | 3.789 | 3.789 | 4,284 | +0.00(+0.05%) |
Apr 18, 2002 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.795 | 3.795 | 3.786 | 3.787 | 4,998 | -0.09(-2.43%) |
Apr 16, 2002 | 3.778 | 3.882 | 3.778 | 3.882 | 5,355 | +0.11(+3.05%) |
Apr 15, 2002 | 3.786 | 3.786 | 3.767 | 3.767 | 6,784 | -0.02(-0.52%) |
Apr 12, 2002 | 3.792 | 3.794 | 3.786 | 3.786 | 12,854 | -0.01(-0.15%) |
Apr 11, 2002 | 3.792 | 3.792 | 3.792 | 3.792 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.792 | 3.792 | 3.792 | 3.792 | 1,428 | -0.06(-1.53%) |
Apr 09, 2002 | 3.851 | 3.851 | 3.851 | 3.851 | 357 | +0.00(+0.00%) |
Apr 08, 2002 | 3.781 | 3.851 | 3.781 | 3.851 | 22,138 | +0.08(+2.23%) |
Apr 05, 2002 | 3.767 | 3.767 | 3.767 | 3.767 | 3,927 | -0.01(-0.37%) |
Apr 04, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.823 | 3.823 | 3.767 | 3.781 | 24,994 | -0.03(-0.74%) |
Apr 02, 2002 | 3.767 | 3.893 | 3.767 | 3.809 | 90,694 | -0.21(-5.23%) |
Apr 01, 2002 | 3.764 | 4.033 | 3.764 | 4.019 | 54,988 | +0.25(+6.69%) |
Mar 29, 2002 | 3.781 | 3.781 | 3.767 | 3.767 | 22,495 | +0.00(+0.00%) |
Mar 28, 2002 | 3.781 | 3.781 | 3.767 | 3.767 | 22,495 | +0.00(+0.07%) |
Mar 27, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 1,428 | +0.00(+0.00%) |
Mar 26, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.761 | 3.764 | 3.761 | 3.764 | 6,784 | -0.02(-0.44%) |
Mar 22, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 7,141 | +0.00(+0.00%) |
Mar 21, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 11,069 | +0.02(+0.60%) |
Mar 19, 2002 | 3.758 | 3.758 | 3.758 | 3.758 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 3.758 | 3.758 | 3.758 | 3.758 | 12,140 | -0.00(-0.05%) |
Mar 15, 2002 | 3.963 | 3.963 | 3.756 | 3.760 | 45,704 | -0.20(-5.11%) |
Mar 14, 2002 | 3.893 | 3.991 | 3.753 | 3.963 | 47,132 | +0.22(+5.75%) |
Mar 13, 2002 | 3.893 | 3.928 | 3.627 | 3.747 | 277,796 | -0.12(-3.18%) |
Mar 12, 2002 | 3.809 | 3.921 | 3.809 | 3.870 | 68,913 | +0.06(+1.62%) |
Mar 11, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 11,783 | +0.00(+0.00%) |
Mar 08, 2002 | 3.806 | 3.809 | 3.806 | 3.809 | 19,995 | +0.03(+0.74%) |
Mar 07, 2002 | 3.744 | 3.781 | 3.744 | 3.781 | 4,284 | +0.04(+1.05%) |
Mar 06, 2002 | 3.742 | 3.781 | 3.742 | 3.742 | 33,921 | +0.00(+0.00%) |
Mar 05, 2002 | 3.742 | 3.742 | 3.742 | 3.742 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.742 | 3.742 | 3.742 | 3.742 | 714 | -0.00(-0.04%) |
Mar 01, 2002 | 3.743 | 3.743 | 3.743 | 3.743 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 3.743 | 3.743 | 3.743 | 3.743 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 3.743 | 3.743 | 3.743 | 3.743 | 1,071 | -0.04(-1.00%) |
Feb 26, 2002 | 3.851 | 3.851 | 3.767 | 3.781 | 36,063 | -0.03(-0.74%) |
Feb 25, 2002 | 3.742 | 3.809 | 3.742 | 3.809 | 8,569 | +0.01(+0.22%) |
Feb 22, 2002 | 3.795 | 3.800 | 3.767 | 3.800 | 18,210 | +0.01(+0.15%) |
Feb 21, 2002 | 3.795 | 3.795 | 3.795 | 3.795 | 3,213 | -0.03(-0.73%) |
Feb 20, 2002 | 3.823 | 3.823 | 3.823 | 3.823 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 3.823 | 3.823 | 3.823 | 3.823 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 3.823 | 3.823 | 3.823 | 3.823 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 3.823 | 3.823 | 3.823 | 3.823 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 3.921 | 3.921 | 3.809 | 3.823 | 17,496 | -0.13(-3.40%) |
Feb 13, 2002 | 3.795 | 3.977 | 3.795 | 3.957 | 46,418 | +0.15(+3.90%) |
Feb 12, 2002 | 3.795 | 3.809 | 3.795 | 3.809 | 10,711 | -0.03(-0.73%) |
Feb 11, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 357 | -0.01(-0.29%) |
Feb 08, 2002 | 3.758 | 3.848 | 3.758 | 3.848 | 7,141 | +0.11(+2.84%) |
Feb 07, 2002 | 3.795 | 3.795 | 3.742 | 3.742 | 18,924 | -0.05(-1.40%) |
Feb 06, 2002 | 3.780 | 3.837 | 3.739 | 3.795 | 57,130 | +0.06(+1.50%) |
Feb 05, 2002 | 3.767 | 3.767 | 3.739 | 3.739 | 7,141 | +0.00(+0.00%) |
Feb 04, 2002 | 3.739 | 3.781 | 3.739 | 3.739 | 6,070 | -0.03(-0.74%) |