Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.042 | 3.042 | 2.824 | 3.042 | 8,629 | +0.00(+0.00%) |
Apr 29, 2002 | 3.050 | 3.085 | 3.007 | 3.042 | 4,832 | -0.01(-0.28%) |
Apr 26, 2002 | 3.042 | 3.050 | 3.042 | 3.050 | 3,221 | -0.08(-2.50%) |
Apr 25, 2002 | 3.042 | 3.130 | 3.042 | 3.129 | 920 | +0.00(+0.00%) |
Apr 24, 2002 | 3.172 | 3.172 | 3.129 | 3.129 | 1,841 | +0.08(+2.56%) |
Apr 23, 2002 | 3.068 | 3.068 | 3.050 | 3.050 | 3,797 | -0.09(-2.77%) |
Apr 22, 2002 | 3.224 | 3.224 | 3.137 | 3.137 | 230 | +0.00(+0.00%) |
Apr 19, 2002 | 3.345 | 3.345 | 3.137 | 3.137 | 1,725 | -0.09(-2.70%) |
Apr 18, 2002 | 3.224 | 3.224 | 3.224 | 3.224 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.224 | 3.224 | 3.224 | 3.224 | 690 | -0.08(-2.37%) |
Apr 16, 2002 | 3.059 | 3.302 | 3.059 | 3.302 | 5,638 | +0.19(+6.15%) |
Apr 15, 2002 | 3.120 | 3.120 | 3.111 | 3.111 | 1,265 | +0.05(+1.70%) |
Apr 12, 2002 | 3.216 | 3.216 | 3.059 | 3.059 | 5,983 | -0.25(-7.61%) |
Apr 11, 2002 | 3.259 | 3.311 | 3.259 | 3.311 | 2,301 | +0.10(+2.97%) |
Apr 10, 2002 | 3.259 | 3.302 | 3.216 | 3.216 | 3,221 | +0.00(+0.00%) |
Apr 09, 2002 | 3.302 | 3.381 | 3.129 | 3.216 | 9,320 | -0.13(-3.90%) |
Apr 08, 2002 | 3.346 | 3.346 | 3.346 | 3.346 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 3.346 | 3.346 | 3.260 | 3.346 | 2,186 | +0.00(+0.00%) |
Apr 04, 2002 | 3.346 | 3.433 | 3.346 | 3.346 | 3,912 | +0.00(+0.00%) |
Apr 03, 2002 | 3.216 | 3.433 | 3.216 | 3.346 | 7,249 | +0.13(+4.05%) |
Apr 02, 2002 | 3.216 | 3.259 | 3.050 | 3.216 | 17,489 | -0.09(-2.63%) |
Apr 01, 2002 | 3.224 | 3.302 | 3.224 | 3.302 | 805 | +0.00(+0.00%) |
Mar 29, 2002 | 3.259 | 3.302 | 3.189 | 3.302 | 5,868 | +0.00(+0.00%) |
Mar 28, 2002 | 3.259 | 3.302 | 3.189 | 3.302 | 5,868 | +0.00(+0.00%) |
Mar 27, 2002 | 3.381 | 3.389 | 3.302 | 3.302 | 5,868 | -0.09(-2.56%) |
Mar 26, 2002 | 3.346 | 3.433 | 3.302 | 3.389 | 14,038 | +0.04(+1.30%) |
Mar 25, 2002 | 3.346 | 3.389 | 3.346 | 3.346 | 7,939 | -0.04(-1.28%) |
Mar 22, 2002 | 3.346 | 3.389 | 3.216 | 3.389 | 28,651 | +0.07(+2.09%) |
Mar 21, 2002 | 3.389 | 3.389 | 3.302 | 3.320 | 17,835 | -0.06(-1.80%) |
Mar 20, 2002 | 3.424 | 3.424 | 3.198 | 3.381 | 20,136 | +0.00(+0.00%) |
Mar 19, 2002 | 3.233 | 3.389 | 3.233 | 3.381 | 26,119 | +0.16(+4.85%) |
Mar 18, 2002 | 3.224 | 3.224 | 3.224 | 3.224 | 575 | +0.01(+0.27%) |
Mar 15, 2002 | 3.085 | 3.233 | 3.085 | 3.216 | 4,832 | +0.09(+2.78%) |
Mar 14, 2002 | 3.042 | 3.207 | 3.042 | 3.129 | 1,380 | -0.09(-2.70%) |
Mar 13, 2002 | 3.216 | 3.216 | 2.972 | 3.216 | 7,479 | -0.03(-0.80%) |
Mar 12, 2002 | 3.116 | 3.242 | 3.116 | 3.242 | 27,155 | +0.03(+0.81%) |
Mar 11, 2002 | 3.259 | 3.346 | 3.120 | 3.216 | 41,423 | +0.00(+0.00%) |
Mar 08, 2002 | 3.259 | 3.259 | 3.077 | 3.216 | 5,408 | +0.01(+0.27%) |
Mar 07, 2002 | 3.129 | 3.207 | 3.129 | 3.207 | 2,991 | +0.00(+0.00%) |
Mar 06, 2002 | 3.233 | 3.259 | 3.111 | 3.207 | 15,418 | -0.03(-0.81%) |
Mar 05, 2002 | 2.903 | 3.233 | 2.903 | 3.233 | 45,335 | +0.33(+11.38%) |
Mar 04, 2002 | 2.824 | 2.903 | 2.824 | 2.903 | 24,393 | +0.03(+1.21%) |
Mar 01, 2002 | 2.868 | 2.920 | 2.868 | 2.868 | 11,736 | +0.02(+0.61%) |
Feb 28, 2002 | 2.894 | 2.894 | 2.851 | 2.851 | 15,533 | -0.03(-1.20%) |
Feb 27, 2002 | 2.911 | 2.911 | 2.885 | 2.885 | 4,487 | -0.04(-1.48%) |
Feb 26, 2002 | 2.885 | 2.929 | 2.885 | 2.929 | 1,495 | -0.01(-0.30%) |
Feb 25, 2002 | 2.859 | 2.937 | 2.859 | 2.937 | 17,489 | +0.08(+2.74%) |
Feb 22, 2002 | 2.859 | 2.868 | 2.859 | 2.859 | 11,506 | +0.02(+0.61%) |
Feb 21, 2002 | 2.868 | 2.868 | 2.807 | 2.842 | 12,887 | -0.03(-0.91%) |
Feb 20, 2002 | 2.842 | 2.868 | 2.807 | 2.868 | 9,435 | +0.03(+1.23%) |
Feb 19, 2002 | 2.842 | 2.842 | 2.833 | 2.833 | 9,895 | +0.02(+0.62%) |
Feb 18, 2002 | 2.851 | 2.868 | 2.816 | 2.816 | 9,665 | +0.00(+0.00%) |
Feb 15, 2002 | 2.851 | 2.868 | 2.816 | 2.816 | 9,665 | -0.02(-0.61%) |
Feb 14, 2002 | 2.781 | 2.833 | 2.781 | 2.833 | 1,610 | +0.10(+3.49%) |
Feb 13, 2002 | 2.738 | 2.833 | 2.738 | 2.738 | 3,797 | +0.00(+0.00%) |
Feb 12, 2002 | 2.738 | 2.738 | 2.738 | 2.738 | 1,150 | -0.04(-1.56%) |
Feb 11, 2002 | 2.816 | 2.824 | 2.712 | 2.781 | 6,213 | -0.04(-1.54%) |
Feb 08, 2002 | 2.781 | 2.824 | 2.712 | 2.824 | 3,682 | +0.04(+1.56%) |
Feb 07, 2002 | 2.738 | 2.781 | 2.712 | 2.781 | 2,761 | +0.04(+1.59%) |
Feb 06, 2002 | 2.772 | 2.859 | 2.738 | 2.738 | 1,841 | +0.00(+0.00%) |
Feb 05, 2002 | 2.738 | 2.772 | 2.738 | 2.738 | 5,753 | +0.00(+0.00%) |
Feb 04, 2002 | 2.911 | 2.946 | 2.738 | 2.738 | 17,259 | -0.17(-5.97%) |