Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.800 | 3.800 | 3.550 | 3.800 | 66,600 | -0.05(-1.30%) |
Apr 29, 2002 | 3.820 | 3.850 | 3.622 | 3.850 | 8,100 | +0.02(+0.52%) |
Apr 26, 2002 | 3.662 | 3.830 | 3.662 | 3.830 | 4,600 | +0.18(+4.93%) |
Apr 25, 2002 | 3.650 | 3.840 | 3.650 | 3.650 | 4,400 | -0.10(-2.67%) |
Apr 24, 2002 | 3.600 | 3.750 | 3.600 | 3.750 | 8,400 | +0.05(+1.35%) |
Apr 23, 2002 | 3.750 | 3.750 | 3.700 | 3.700 | 41,300 | -0.10(-2.63%) |
Apr 22, 2002 | 3.730 | 3.850 | 3.700 | 3.800 | 17,000 | +0.10(+2.70%) |
Apr 19, 2002 | 3.562 | 3.740 | 3.560 | 3.700 | 15,300 | +0.14(+3.93%) |
Apr 18, 2002 | 3.749 | 4.060 | 3.560 | 3.560 | 26,300 | -0.10(-2.73%) |
Apr 17, 2002 | 3.800 | 3.800 | 3.660 | 3.660 | 83,300 | -0.05(-1.35%) |
Apr 16, 2002 | 3.600 | 3.780 | 3.550 | 3.710 | 117,000 | +0.11(+3.06%) |
Apr 15, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
Apr 12, 2002 | 3.600 | 3.690 | 3.520 | 3.600 | 8,800 | -0.10(-2.70%) |
Apr 11, 2002 | 3.750 | 3.750 | 3.650 | 3.700 | 27,600 | +0.20(+5.71%) |
Apr 10, 2002 | 3.525 | 3.650 | 3.500 | 3.500 | 40,600 | -0.10(-2.78%) |
Apr 09, 2002 | 3.848 | 3.848 | 3.530 | 3.600 | 23,000 | -0.17(-4.51%) |
Apr 08, 2002 | 3.510 | 3.850 | 3.510 | 3.770 | 21,600 | +0.07(+1.89%) |
Apr 05, 2002 | 3.620 | 3.700 | 3.500 | 3.700 | 13,800 | +0.08(+2.21%) |
Apr 04, 2002 | 3.689 | 3.690 | 3.600 | 3.620 | 1,100 | -0.07(-1.90%) |
Apr 03, 2002 | 3.700 | 3.700 | 3.620 | 3.690 | 3,500 | -0.01(-0.27%) |
Apr 02, 2002 | 3.600 | 3.700 | 3.600 | 3.700 | 26,400 | +0.00(+0.00%) |
Apr 01, 2002 | 3.785 | 3.785 | 3.650 | 3.700 | 7,400 | +0.00(+0.00%) |
Mar 29, 2002 | 3.750 | 3.800 | 3.500 | 3.700 | 50,300 | +0.00(+0.00%) |
Mar 28, 2002 | 3.750 | 3.800 | 3.500 | 3.700 | 50,300 | -0.05(-1.33%) |
Mar 27, 2002 | 3.700 | 3.750 | 3.700 | 3.750 | 45,600 | +0.05(+1.35%) |
Mar 26, 2002 | 3.650 | 3.700 | 3.600 | 3.700 | 11,100 | +0.05(+1.38%) |
Mar 25, 2002 | 3.739 | 3.739 | 3.600 | 3.650 | 3,600 | -0.09(-2.42%) |
Mar 22, 2002 | 3.650 | 3.740 | 3.500 | 3.740 | 36,200 | +0.04(+1.08%) |
Mar 21, 2002 | 3.770 | 3.770 | 3.650 | 3.700 | 1,000 | +0.05(+1.37%) |
Mar 20, 2002 | 3.750 | 3.750 | 3.650 | 3.650 | 4,500 | -0.20(-5.19%) |
Mar 19, 2002 | 3.751 | 3.870 | 3.750 | 3.850 | 65,900 | -0.03(-0.70%) |
Mar 18, 2002 | 3.750 | 3.877 | 3.480 | 3.877 | 5,600 | +0.03(+0.71%) |
Mar 15, 2002 | 3.700 | 3.920 | 3.700 | 3.850 | 21,900 | +0.05(+1.32%) |
Mar 14, 2002 | 3.720 | 3.820 | 3.720 | 3.800 | 17,800 | +0.15(+4.11%) |
Mar 13, 2002 | 3.790 | 3.840 | 3.600 | 3.650 | 58,900 | +0.01(+0.27%) |
Mar 12, 2002 | 3.501 | 3.787 | 3.500 | 3.640 | 3,500 | +0.14(+4.00%) |
Mar 11, 2002 | 3.520 | 3.520 | 3.500 | 3.500 | 5,500 | -0.01(-0.28%) |
Mar 08, 2002 | 3.510 | 3.510 | 3.510 | 3.510 | 22,300 | -0.14(-3.84%) |
Mar 07, 2002 | 3.650 | 3.650 | 3.650 | 3.650 | 1,500 | -0.14(-3.69%) |
Mar 06, 2002 | 3.600 | 3.790 | 3.600 | 3.790 | 11,500 | +0.19(+5.28%) |
Mar 05, 2002 | 3.600 | 3.650 | 3.600 | 3.600 | 15,200 | +0.00(+0.00%) |
Mar 04, 2002 | 3.650 | 3.700 | 3.600 | 3.600 | 3,900 | -0.25(-6.49%) |
Mar 01, 2002 | 3.720 | 3.850 | 3.720 | 3.850 | 200 | +0.20(+5.48%) |
Feb 28, 2002 | 3.710 | 3.710 | 3.650 | 3.650 | 40,000 | -0.15(-3.95%) |
Feb 27, 2002 | 3.700 | 3.800 | 3.700 | 3.800 | 13,000 | +0.00(+0.00%) |
Feb 26, 2002 | 3.780 | 3.800 | 3.750 | 3.800 | 52,200 | +0.05(+1.33%) |
Feb 25, 2002 | 3.705 | 3.800 | 3.700 | 3.750 | 32,900 | +0.00(+0.00%) |
Feb 22, 2002 | 3.750 | 3.800 | 3.600 | 3.750 | 116,000 | -0.05(-1.32%) |
Feb 21, 2002 | 3.650 | 4.000 | 3.600 | 3.800 | 72,100 | +0.15(+4.11%) |
Feb 20, 2002 | 3.530 | 3.650 | 3.530 | 3.650 | 43,800 | +0.05(+1.39%) |
Feb 19, 2002 | 3.750 | 3.750 | 3.300 | 3.600 | 30,000 | -0.21(-5.51%) |
Feb 18, 2002 | 3.798 | 3.990 | 3.798 | 3.810 | 4,900 | +0.00(+0.00%) |
Feb 15, 2002 | 3.798 | 3.990 | 3.798 | 3.810 | 4,900 | +0.21(+5.83%) |
Feb 14, 2002 | 3.790 | 3.800 | 3.500 | 3.600 | 9,700 | -0.01(-0.28%) |
Feb 13, 2002 | 3.800 | 3.800 | 3.610 | 3.610 | 900 | -0.08(-2.17%) |
Feb 12, 2002 | 3.800 | 3.800 | 3.690 | 3.690 | 3,100 | -0.26(-6.58%) |
Feb 11, 2002 | 3.500 | 4.240 | 3.450 | 3.950 | 16,200 | +0.45(+12.86%) |
Feb 08, 2002 | 3.600 | 3.600 | 3.500 | 3.500 | 8,600 | -0.15(-4.11%) |
Feb 07, 2002 | 3.500 | 3.650 | 3.450 | 3.650 | 121,400 | -0.25(-6.41%) |
Feb 06, 2002 | 3.750 | 3.900 | 3.550 | 3.900 | 2,100 | +0.15(+4.00%) |
Feb 05, 2002 | 3.700 | 3.750 | 3.630 | 3.750 | 5,700 | -0.14(-3.60%) |
Feb 04, 2002 | 3.590 | 3.900 | 3.350 | 3.890 | 16,200 | +0.09(+2.42%) |