Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.790 | 2.790 | 2.660 | 2.700 | 37,800 | -0.11(-3.91%) |
Apr 29, 2002 | 2.850 | 2.910 | 2.650 | 2.810 | 8,600 | +0.01(+0.36%) |
Apr 26, 2002 | 3.120 | 3.120 | 2.720 | 2.800 | 43,800 | -0.35(-11.11%) |
Apr 25, 2002 | 3.290 | 3.290 | 3.150 | 3.150 | 13,200 | -0.10(-3.08%) |
Apr 24, 2002 | 3.200 | 3.400 | 3.200 | 3.250 | 12,800 | -0.15(-4.41%) |
Apr 23, 2002 | 3.440 | 3.480 | 3.400 | 3.400 | 7,500 | -0.04(-1.16%) |
Apr 22, 2002 | 3.500 | 3.500 | 3.350 | 3.440 | 51,600 | +0.05(+1.47%) |
Apr 19, 2002 | 3.130 | 3.390 | 3.130 | 3.390 | 23,000 | +0.26(+8.31%) |
Apr 18, 2002 | 3.350 | 3.350 | 3.100 | 3.130 | 21,600 | -0.22(-6.57%) |
Apr 17, 2002 | 3.600 | 3.600 | 3.210 | 3.350 | 24,600 | -0.02(-0.59%) |
Apr 16, 2002 | 3.480 | 3.480 | 3.100 | 3.370 | 36,600 | -0.09(-2.60%) |
Apr 15, 2002 | 3.520 | 3.650 | 3.050 | 3.460 | 40,100 | -0.04(-1.14%) |
Apr 12, 2002 | 3.400 | 3.700 | 3.320 | 3.500 | 105,000 | +0.40(+12.90%) |
Apr 11, 2002 | 3.070 | 3.100 | 2.900 | 3.100 | 27,200 | +0.05(+1.64%) |
Apr 10, 2002 | 2.950 | 3.050 | 2.800 | 3.050 | 29,300 | +0.20(+7.02%) |
Apr 09, 2002 | 3.200 | 3.200 | 2.650 | 2.850 | 15,600 | -0.27(-8.65%) |
Apr 08, 2002 | 3.000 | 3.150 | 2.860 | 3.120 | 34,900 | +0.12(+4.00%) |
Apr 05, 2002 | 3.200 | 3.280 | 2.990 | 3.000 | 35,400 | -0.10(-3.23%) |
Apr 04, 2002 | 2.950 | 3.300 | 2.950 | 3.100 | 112,100 | +0.25(+8.77%) |
Apr 03, 2002 | 2.880 | 3.000 | 2.850 | 2.850 | 41,900 | +0.07(+2.52%) |
Apr 02, 2002 | 2.670 | 2.900 | 2.670 | 2.780 | 140,800 | +0.12(+4.51%) |
Apr 01, 2002 | 2.560 | 2.740 | 2.500 | 2.660 | 272,500 | +0.10(+3.91%) |
Mar 29, 2002 | 2.600 | 2.780 | 2.550 | 2.560 | 48,600 | +0.00(+0.00%) |
Mar 28, 2002 | 2.600 | 2.780 | 2.550 | 2.560 | 48,600 | -0.04(-1.54%) |
Mar 27, 2002 | 2.510 | 2.650 | 2.500 | 2.600 | 27,300 | +0.05(+1.96%) |
Mar 26, 2002 | 2.600 | 2.600 | 2.500 | 2.550 | 16,900 | +0.00(+0.00%) |
Mar 25, 2002 | 2.410 | 2.550 | 2.410 | 2.550 | 23,600 | +0.05(+2.00%) |
Mar 22, 2002 | 2.600 | 2.650 | 2.500 | 2.500 | 4,000 | -0.10(-3.85%) |
Mar 21, 2002 | 2.450 | 2.600 | 2.450 | 2.600 | 3,900 | +0.05(+1.96%) |
Mar 20, 2002 | 2.600 | 2.600 | 2.520 | 2.550 | 26,300 | -0.05(-1.92%) |
Mar 19, 2002 | 2.320 | 2.700 | 2.320 | 2.600 | 21,100 | -0.01(-0.38%) |
Mar 18, 2002 | 2.700 | 2.940 | 2.600 | 2.610 | 20,500 | +0.00(+0.00%) |
Mar 15, 2002 | 2.750 | 2.750 | 2.610 | 2.610 | 14,500 | -0.14(-5.09%) |
Mar 14, 2002 | 2.410 | 2.750 | 2.370 | 2.750 | 10,900 | +0.34(+14.11%) |
Mar 13, 2002 | 2.740 | 2.740 | 2.410 | 2.410 | 12,500 | -0.14(-5.49%) |
Mar 12, 2002 | 2.610 | 2.650 | 2.520 | 2.550 | 28,400 | +0.04(+1.59%) |
Mar 11, 2002 | 2.470 | 2.600 | 2.410 | 2.510 | 24,900 | -0.06(-2.33%) |
Mar 08, 2002 | 2.510 | 2.570 | 2.320 | 2.570 | 21,600 | +0.07(+2.80%) |
Mar 07, 2002 | 2.550 | 2.650 | 2.450 | 2.500 | 81,100 | -0.15(-5.66%) |
Mar 06, 2002 | 2.350 | 2.650 | 2.350 | 2.650 | 30,700 | +0.34(+14.72%) |
Mar 05, 2002 | 2.500 | 2.500 | 2.300 | 2.310 | 38,200 | -0.28(-10.81%) |
Mar 04, 2002 | 2.600 | 2.600 | 2.400 | 2.590 | 18,000 | -0.01(-0.38%) |
Mar 01, 2002 | 2.390 | 2.650 | 2.390 | 2.600 | 91,100 | +0.21(+8.79%) |
Feb 28, 2002 | 2.780 | 2.780 | 2.180 | 2.390 | 985,700 | -0.41(-14.64%) |
Feb 27, 2002 | 2.910 | 2.910 | 2.800 | 2.800 | 14,000 | -0.11(-3.78%) |
Feb 26, 2002 | 3.000 | 3.000 | 2.850 | 2.910 | 16,300 | -0.14(-4.59%) |
Feb 25, 2002 | 3.050 | 3.150 | 3.000 | 3.050 | 24,200 | -0.05(-1.61%) |
Feb 22, 2002 | 3.200 | 3.200 | 3.100 | 3.100 | 9,200 | -0.15(-4.62%) |
Feb 21, 2002 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.00(+0.00%) |
Feb 20, 2002 | 3.200 | 3.400 | 3.150 | 3.250 | 9,100 | +0.00(+0.00%) |
Feb 19, 2002 | 3.200 | 3.250 | 3.200 | 3.250 | 600 | -0.05(-1.52%) |
Feb 18, 2002 | 3.300 | 3.400 | 3.260 | 3.300 | 25,000 | +0.00(+0.00%) |
Feb 15, 2002 | 3.300 | 3.400 | 3.260 | 3.300 | 25,000 | -0.05(-1.49%) |
Feb 14, 2002 | 3.350 | 3.400 | 3.300 | 3.350 | 13,800 | +0.15(+4.69%) |
Feb 13, 2002 | 3.150 | 3.350 | 3.150 | 3.200 | 15,200 | +0.00(+0.00%) |
Feb 12, 2002 | 3.150 | 3.250 | 3.100 | 3.200 | 5,400 | +0.00(+0.00%) |
Feb 11, 2002 | 3.200 | 3.270 | 3.200 | 3.200 | 6,500 | -0.10(-3.03%) |
Feb 08, 2002 | 3.160 | 3.300 | 3.160 | 3.300 | 12,600 | +0.14(+4.43%) |
Feb 07, 2002 | 3.250 | 3.250 | 3.150 | 3.160 | 5,200 | -0.09(-2.77%) |
Feb 06, 2002 | 3.260 | 3.350 | 3.250 | 3.250 | 7,600 | -0.06(-1.81%) |
Feb 05, 2002 | 3.300 | 3.330 | 3.250 | 3.310 | 66,500 | -0.04(-1.19%) |
Feb 04, 2002 | 3.300 | 3.350 | 3.300 | 3.350 | 10,600 | +0.05(+1.52%) |