Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.140 | 3.380 | 3.100 | 3.290 | 55,900 | +0.14(+4.44%) |
Apr 29, 2002 | 3.250 | 3.330 | 3.060 | 3.150 | 74,000 | -0.15(-4.55%) |
Apr 26, 2002 | 3.250 | 3.380 | 3.170 | 3.300 | 37,500 | -0.07(-2.08%) |
Apr 25, 2002 | 3.450 | 3.450 | 3.250 | 3.370 | 33,300 | -0.09(-2.60%) |
Apr 24, 2002 | 3.490 | 3.600 | 3.350 | 3.460 | 98,700 | +0.01(+0.29%) |
Apr 23, 2002 | 3.110 | 3.500 | 3.110 | 3.450 | 281,900 | +0.28(+8.83%) |
Apr 22, 2002 | 3.090 | 3.170 | 2.950 | 3.170 | 82,700 | +0.08(+2.59%) |
Apr 19, 2002 | 3.280 | 3.300 | 3.010 | 3.090 | 68,700 | -0.19(-5.79%) |
Apr 18, 2002 | 3.400 | 3.500 | 3.200 | 3.280 | 112,400 | -0.20(-5.75%) |
Apr 17, 2002 | 3.150 | 3.650 | 3.130 | 3.480 | 526,100 | +0.39(+12.62%) |
Apr 16, 2002 | 2.850 | 3.190 | 2.810 | 3.090 | 354,600 | +0.28(+9.96%) |
Apr 15, 2002 | 2.830 | 2.900 | 2.710 | 2.810 | 104,600 | -0.03(-1.06%) |
Apr 12, 2002 | 2.740 | 2.840 | 2.740 | 2.840 | 50,700 | +0.10(+3.65%) |
Apr 11, 2002 | 2.870 | 2.870 | 2.700 | 2.740 | 68,400 | -0.13(-4.53%) |
Apr 10, 2002 | 2.740 | 2.870 | 2.670 | 2.870 | 90,600 | +0.13(+4.74%) |
Apr 09, 2002 | 2.700 | 2.850 | 2.650 | 2.740 | 50,300 | +0.04(+1.48%) |
Apr 08, 2002 | 2.680 | 2.700 | 2.500 | 2.700 | 89,600 | +0.00(+0.00%) |
Apr 05, 2002 | 2.730 | 2.840 | 2.670 | 2.700 | 54,800 | -0.11(-3.91%) |
Apr 04, 2002 | 2.820 | 2.880 | 2.710 | 2.810 | 49,900 | -0.08(-2.77%) |
Apr 03, 2002 | 2.980 | 2.980 | 2.700 | 2.890 | 77,400 | -0.05(-1.70%) |
Apr 02, 2002 | 3.050 | 3.060 | 2.650 | 2.940 | 200,900 | +0.01(+0.34%) |
Apr 01, 2002 | 2.740 | 2.960 | 2.740 | 2.930 | 181,600 | +0.25(+9.33%) |
Mar 29, 2002 | 2.660 | 2.740 | 2.380 | 2.680 | 178,900 | +0.00(+0.00%) |
Mar 28, 2002 | 2.660 | 2.740 | 2.380 | 2.680 | 178,900 | +0.10(+3.88%) |
Mar 27, 2002 | 2.640 | 2.640 | 2.490 | 2.580 | 61,500 | +0.02(+0.78%) |
Mar 26, 2002 | 2.440 | 2.650 | 2.400 | 2.560 | 254,200 | +0.13(+5.35%) |
Mar 25, 2002 | 2.420 | 2.430 | 2.340 | 2.430 | 58,500 | -0.02(-0.82%) |
Mar 22, 2002 | 2.290 | 2.470 | 2.230 | 2.450 | 90,800 | +0.11(+4.70%) |
Mar 21, 2002 | 2.350 | 2.350 | 2.290 | 2.340 | 50,400 | -0.01(-0.43%) |
Mar 20, 2002 | 2.340 | 2.350 | 2.290 | 2.350 | 33,600 | +0.01(+0.43%) |
Mar 19, 2002 | 2.320 | 2.350 | 2.290 | 2.340 | 47,300 | +0.01(+0.43%) |
Mar 18, 2002 | 2.300 | 2.350 | 2.270 | 2.330 | 31,200 | -0.05(-2.06%) |
Mar 15, 2002 | 2.290 | 2.379 | 2.210 | 2.379 | 62,300 | +0.09(+3.89%) |
Mar 14, 2002 | 2.200 | 2.290 | 2.200 | 2.290 | 62,700 | +0.09(+4.09%) |
Mar 13, 2002 | 2.200 | 2.240 | 2.170 | 2.200 | 25,000 | -0.05(-2.22%) |
Mar 12, 2002 | 2.250 | 2.250 | 2.240 | 2.250 | 5,800 | +0.00(+0.00%) |
Mar 11, 2002 | 2.150 | 2.260 | 2.130 | 2.250 | 23,300 | +0.10(+4.65%) |
Mar 08, 2002 | 2.130 | 2.190 | 2.130 | 2.150 | 28,500 | +0.02(+0.94%) |
Mar 07, 2002 | 2.150 | 2.200 | 2.110 | 2.130 | 14,000 | -0.02(-0.93%) |
Mar 06, 2002 | 2.190 | 2.200 | 2.110 | 2.150 | 22,500 | -0.04(-1.83%) |
Mar 05, 2002 | 2.190 | 2.200 | 2.110 | 2.190 | 18,500 | +0.07(+3.55%) |
Mar 04, 2002 | 2.230 | 2.240 | 2.110 | 2.115 | 21,000 | -0.08(-3.86%) |
Mar 01, 2002 | 2.230 | 2.230 | 2.200 | 2.200 | 69,000 | -0.03(-1.35%) |
Feb 28, 2002 | 2.230 | 2.230 | 2.200 | 2.230 | 32,800 | +0.01(+0.45%) |
Feb 27, 2002 | 2.230 | 2.230 | 2.200 | 2.220 | 6,400 | +0.02(+0.91%) |
Feb 26, 2002 | 2.200 | 2.240 | 2.200 | 2.200 | 81,400 | -0.02(-0.90%) |
Feb 25, 2002 | 2.200 | 2.230 | 2.190 | 2.220 | 25,100 | +0.02(+0.91%) |
Feb 22, 2002 | 2.190 | 2.210 | 2.190 | 2.200 | 17,900 | +0.01(+0.46%) |
Feb 21, 2002 | 2.160 | 2.220 | 2.110 | 2.190 | 65,900 | +0.05(+2.34%) |
Feb 20, 2002 | 2.150 | 2.160 | 2.140 | 2.140 | 47,000 | -0.04(-1.83%) |
Feb 19, 2002 | 2.185 | 2.260 | 2.150 | 2.180 | 73,900 | -0.02(-0.91%) |
Feb 18, 2002 | 2.200 | 2.200 | 2.100 | 2.200 | 36,500 | +0.00(+0.00%) |
Feb 15, 2002 | 2.200 | 2.200 | 2.100 | 2.200 | 36,500 | +0.04(+1.85%) |
Feb 14, 2002 | 2.280 | 2.290 | 2.160 | 2.160 | 25,200 | -0.08(-3.57%) |
Feb 13, 2002 | 2.250 | 2.250 | 2.170 | 2.240 | 13,000 | -0.01(-0.44%) |
Feb 12, 2002 | 2.210 | 2.320 | 2.200 | 2.250 | 9,800 | -0.05(-2.17%) |
Feb 11, 2002 | 2.220 | 2.300 | 2.210 | 2.300 | 13,700 | +0.06(+2.68%) |
Feb 08, 2002 | 2.300 | 2.300 | 2.200 | 2.240 | 13,800 | -0.05(-2.18%) |
Feb 07, 2002 | 2.400 | 2.400 | 2.200 | 2.290 | 34,200 | -0.14(-5.76%) |
Feb 06, 2002 | 2.440 | 2.440 | 2.400 | 2.430 | 14,100 | +0.03(+1.25%) |
Feb 05, 2002 | 2.400 | 2.400 | 2.350 | 2.400 | 45,200 | +0.00(+0.00%) |
Feb 04, 2002 | 2.450 | 2.480 | 2.370 | 2.400 | 129,500 | -0.05(-2.04%) |