Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.896 | 3.920 | 3.889 | 3.913 | 622,935 | +0.00(+0.09%) |
Apr 29, 2002 | 3.958 | 3.958 | 3.903 | 3.910 | 644,726 | -0.05(-1.22%) |
Apr 26, 2002 | 3.951 | 3.972 | 3.924 | 3.958 | 442,214 | -0.03(-0.69%) |
Apr 25, 2002 | 3.982 | 3.989 | 3.944 | 3.986 | 701,673 | -0.01(-0.34%) |
Apr 24, 2002 | 3.927 | 3.999 | 3.927 | 3.999 | 516,885 | +0.05(+1.22%) |
Apr 23, 2002 | 3.924 | 3.972 | 3.906 | 3.951 | 635,719 | +0.05(+1.32%) |
Apr 22, 2002 | 3.896 | 3.937 | 3.893 | 3.900 | 716,491 | +0.00(+0.00%) |
Apr 19, 2002 | 3.906 | 3.920 | 3.900 | 3.900 | 419,551 | -0.00(-0.09%) |
Apr 18, 2002 | 3.896 | 3.910 | 3.893 | 3.903 | 339,941 | +0.01(+0.18%) |
Apr 17, 2002 | 3.893 | 3.920 | 3.882 | 3.896 | 476,789 | +0.00(+0.00%) |
Apr 16, 2002 | 3.889 | 3.903 | 3.882 | 3.896 | 607,536 | +0.00(+0.00%) |
Apr 15, 2002 | 3.917 | 3.934 | 3.896 | 3.896 | 533,446 | -0.02(-0.53%) |
Apr 12, 2002 | 3.944 | 3.951 | 3.906 | 3.917 | 454,417 | -0.02(-0.52%) |
Apr 11, 2002 | 3.934 | 3.951 | 3.924 | 3.937 | 570,055 | +0.01(+0.35%) |
Apr 10, 2002 | 3.920 | 3.955 | 3.903 | 3.924 | 820,508 | +0.01(+0.26%) |
Apr 09, 2002 | 3.886 | 3.920 | 3.882 | 3.913 | 762,979 | +0.03(+0.71%) |
Apr 08, 2002 | 3.889 | 3.910 | 3.879 | 3.886 | 511,655 | -0.01(-0.26%) |
Apr 05, 2002 | 3.889 | 3.903 | 3.886 | 3.896 | 351,853 | +0.01(+0.35%) |
Apr 04, 2002 | 3.889 | 3.900 | 3.879 | 3.882 | 435,822 | -0.01(-0.18%) |
Apr 03, 2002 | 3.882 | 3.900 | 3.879 | 3.889 | 369,286 | +0.00(+0.09%) |
Apr 02, 2002 | 3.875 | 3.900 | 3.872 | 3.886 | 424,200 | +0.01(+0.27%) |
Apr 01, 2002 | 3.900 | 3.900 | 3.872 | 3.875 | 435,822 | -0.01(-0.18%) |
Mar 29, 2002 | 3.900 | 3.900 | 3.879 | 3.882 | 460,518 | +0.00(+0.00%) |
Mar 28, 2002 | 3.900 | 3.900 | 3.879 | 3.882 | 460,518 | -0.01(-0.35%) |
Mar 27, 2002 | 3.889 | 3.903 | 3.882 | 3.896 | 434,079 | +0.01(+0.27%) |
Mar 26, 2002 | 3.869 | 3.913 | 3.865 | 3.886 | 688,018 | -0.02(-0.53%) |
Mar 25, 2002 | 3.896 | 3.913 | 3.879 | 3.906 | 487,249 | +0.01(+0.27%) |
Mar 22, 2002 | 3.906 | 3.913 | 3.875 | 3.896 | 661,868 | -0.01(-0.18%) |
Mar 21, 2002 | 3.875 | 3.903 | 3.875 | 3.903 | 498,871 | +0.01(+0.18%) |
Mar 20, 2002 | 3.903 | 3.903 | 3.875 | 3.896 | 476,208 | +0.01(+0.18%) |
Mar 19, 2002 | 3.896 | 3.906 | 3.872 | 3.889 | 689,470 | +0.01(+0.36%) |
Mar 18, 2002 | 3.872 | 3.906 | 3.862 | 3.875 | 678,139 | +0.02(+0.45%) |
Mar 15, 2002 | 3.862 | 3.875 | 3.851 | 3.858 | 356,212 | +0.01(+0.18%) |
Mar 14, 2002 | 3.865 | 3.889 | 3.841 | 3.851 | 669,713 | -0.02(-0.62%) |
Mar 13, 2002 | 3.879 | 3.900 | 3.872 | 3.875 | 536,061 | -0.01(-0.27%) |
Mar 12, 2002 | 3.875 | 3.903 | 3.869 | 3.886 | 592,718 | +0.02(+0.44%) |
Mar 11, 2002 | 3.862 | 3.882 | 3.844 | 3.869 | 804,818 | +0.02(+0.45%) |
Mar 08, 2002 | 3.862 | 3.872 | 3.841 | 3.851 | 572,380 | -0.01(-0.36%) |
Mar 07, 2002 | 3.855 | 3.869 | 3.844 | 3.865 | 505,263 | +0.01(+0.36%) |
Mar 06, 2002 | 3.862 | 3.865 | 3.838 | 3.851 | 602,306 | -0.01(-0.18%) |
Mar 05, 2002 | 3.848 | 3.862 | 3.831 | 3.858 | 564,535 | +0.01(+0.27%) |
Mar 04, 2002 | 3.844 | 3.865 | 3.827 | 3.848 | 698,768 | +0.01(+0.18%) |
Mar 01, 2002 | 3.841 | 3.869 | 3.838 | 3.841 | 538,966 | -0.01(-0.27%) |
Feb 28, 2002 | 3.848 | 3.862 | 3.841 | 3.851 | 555,528 | -0.00(-0.09%) |
Feb 27, 2002 | 3.869 | 3.872 | 3.838 | 3.855 | 406,186 | -0.00(-0.09%) |
Feb 26, 2002 | 3.865 | 3.875 | 3.827 | 3.858 | 417,808 | -0.02(-0.44%) |
Feb 25, 2002 | 3.869 | 3.886 | 3.858 | 3.875 | 479,985 | +0.01(+0.36%) |
Feb 22, 2002 | 3.872 | 3.879 | 3.858 | 3.862 | 366,962 | -0.00(-0.09%) |
Feb 21, 2002 | 3.869 | 3.882 | 3.855 | 3.865 | 443,667 | -0.02(-0.44%) |
Feb 20, 2002 | 3.848 | 3.900 | 3.841 | 3.882 | 705,741 | +0.03(+0.80%) |
Feb 19, 2002 | 3.872 | 3.886 | 3.848 | 3.851 | 578,481 | -0.02(-0.62%) |
Feb 18, 2002 | 3.834 | 3.875 | 3.834 | 3.875 | 462,262 | +0.00(+0.00%) |
Feb 15, 2002 | 3.834 | 3.875 | 3.834 | 3.875 | 462,262 | +0.02(+0.54%) |
Feb 14, 2002 | 3.855 | 3.862 | 3.838 | 3.855 | 454,417 | +0.01(+0.18%) |
Feb 13, 2002 | 3.865 | 3.869 | 3.838 | 3.848 | 506,425 | -0.02(-0.62%) |
Feb 12, 2002 | 3.848 | 3.886 | 3.827 | 3.872 | 636,881 | +0.00(+0.09%) |
Feb 11, 2002 | 3.862 | 3.869 | 3.824 | 3.869 | 803,365 | +0.03(+0.81%) |
Feb 08, 2002 | 3.855 | 3.872 | 3.834 | 3.838 | 583,711 | -0.02(-0.62%) |
Feb 07, 2002 | 3.800 | 3.872 | 3.786 | 3.862 | 962,876 | +0.08(+2.09%) |
Feb 06, 2002 | 3.789 | 3.800 | 3.755 | 3.783 | 919,875 | -0.00(-0.09%) |
Feb 05, 2002 | 3.793 | 3.807 | 3.776 | 3.786 | 704,870 | -0.01(-0.18%) |
Feb 04, 2002 | 3.817 | 3.817 | 3.789 | 3.793 | 690,342 | -0.02(-0.45%) |
Feb 01, 2002 | 3.803 | 3.834 | 3.803 | 3.810 | 475,627 | +0.01(+0.18%) |
Jan 31, 2002 | 3.831 | 3.844 | 3.803 | 3.803 | 552,041 | -0.04(-0.99%) |
Jan 30, 2002 | 3.820 | 3.848 | 3.813 | 3.841 | 431,754 | +0.00(+0.09%) |
Jan 29, 2002 | 3.841 | 3.869 | 3.820 | 3.838 | 621,773 | -0.02(-0.54%) |
Jan 28, 2002 | 3.889 | 3.893 | 3.848 | 3.858 | 855,083 | -0.03(-0.80%) |
Jan 25, 2002 | 3.879 | 3.910 | 3.855 | 3.889 | 512,817 | +0.02(+0.44%) |
Jan 24, 2002 | 3.862 | 3.886 | 3.848 | 3.872 | 601,725 | +0.01(+0.27%) |
Jan 23, 2002 | 3.858 | 3.869 | 3.838 | 3.862 | 2,527,769 | +0.00(+0.00%) |
Jan 22, 2002 | 3.841 | 3.872 | 3.831 | 3.862 | 580,805 | +0.01(+0.27%) |
Jan 21, 2002 | 3.855 | 3.869 | 3.841 | 3.851 | 461,390 | +0.00(+0.00%) |
Jan 18, 2002 | 3.855 | 3.869 | 3.841 | 3.851 | 461,390 | -0.01(-0.18%) |
Jan 17, 2002 | 3.862 | 3.869 | 3.838 | 3.858 | 568,021 | +0.01(+0.27%) |
Jan 16, 2002 | 3.841 | 3.865 | 3.827 | 3.848 | 630,489 | +0.01(+0.18%) |
Jan 15, 2002 | 3.820 | 3.848 | 3.807 | 3.841 | 667,389 | +0.01(+0.36%) |
Jan 14, 2002 | 3.803 | 3.827 | 3.789 | 3.827 | 620,029 | +0.02(+0.63%) |
Jan 11, 2002 | 3.820 | 3.820 | 3.789 | 3.803 | 531,703 | -0.02(-0.54%) |
Jan 10, 2002 | 3.810 | 3.838 | 3.786 | 3.824 | 752,229 | +0.02(+0.45%) |