Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.430 | 3.440 | 3.210 | 3.230 | 43,900 | -0.15(-4.44%) |
Apr 29, 2002 | 3.380 | 3.440 | 3.300 | 3.380 | 33,300 | +0.04(+1.08%) |
Apr 26, 2002 | 3.300 | 3.390 | 3.200 | 3.344 | 14,800 | +0.03(+1.03%) |
Apr 25, 2002 | 3.310 | 3.310 | 3.150 | 3.310 | 22,000 | -0.05(-1.49%) |
Apr 24, 2002 | 3.290 | 3.400 | 3.060 | 3.360 | 23,500 | +0.20(+6.33%) |
Apr 23, 2002 | 3.000 | 3.350 | 3.000 | 3.160 | 55,600 | +0.16(+5.33%) |
Apr 22, 2002 | 2.990 | 3.050 | 2.900 | 3.000 | 45,300 | -0.08(-2.60%) |
Apr 19, 2002 | 2.995 | 3.120 | 2.995 | 3.080 | 29,800 | +0.07(+2.33%) |
Apr 18, 2002 | 2.820 | 3.010 | 2.820 | 3.010 | 41,300 | +0.07(+2.38%) |
Apr 17, 2002 | 2.960 | 3.030 | 2.830 | 2.940 | 19,000 | -0.06(-2.00%) |
Apr 16, 2002 | 2.810 | 3.100 | 2.800 | 3.000 | 56,000 | -0.06(-1.96%) |
Apr 15, 2002 | 3.000 | 3.100 | 2.760 | 3.060 | 12,400 | -0.02(-0.65%) |
Apr 12, 2002 | 2.980 | 3.080 | 2.980 | 3.080 | 30,300 | +0.07(+2.33%) |
Apr 11, 2002 | 3.030 | 3.240 | 2.980 | 3.010 | 25,700 | +0.03(+1.01%) |
Apr 10, 2002 | 3.150 | 3.151 | 2.750 | 2.980 | 27,300 | -0.17(-5.40%) |
Apr 09, 2002 | 3.200 | 3.250 | 3.150 | 3.150 | 20,600 | -0.10(-3.08%) |
Apr 08, 2002 | 3.240 | 3.280 | 2.600 | 3.250 | 68,400 | +0.00(+0.00%) |
Apr 05, 2002 | 3.350 | 3.410 | 3.230 | 3.250 | 23,700 | -0.05(-1.52%) |
Apr 04, 2002 | 3.400 | 3.400 | 3.280 | 3.300 | 6,400 | -0.13(-3.79%) |
Apr 03, 2002 | 3.350 | 3.430 | 3.200 | 3.430 | 41,900 | +0.08(+2.39%) |
Apr 02, 2002 | 3.300 | 3.420 | 3.250 | 3.350 | 39,900 | -0.05(-1.47%) |
Apr 01, 2002 | 3.420 | 3.440 | 3.250 | 3.400 | 138,200 | +0.00(+0.00%) |
Mar 29, 2002 | 3.200 | 3.430 | 3.150 | 3.400 | 208,100 | +0.00(+0.00%) |
Mar 28, 2002 | 3.200 | 3.430 | 3.150 | 3.400 | 208,100 | +0.25(+7.94%) |
Mar 27, 2002 | 3.150 | 3.229 | 3.110 | 3.150 | 19,500 | -0.05(-1.56%) |
Mar 26, 2002 | 3.300 | 3.350 | 3.150 | 3.200 | 28,100 | -0.15(-4.48%) |
Mar 25, 2002 | 3.070 | 3.350 | 3.060 | 3.350 | 71,900 | +0.30(+9.84%) |
Mar 22, 2002 | 3.220 | 3.230 | 3.000 | 3.050 | 28,100 | -0.18(-5.57%) |
Mar 21, 2002 | 3.080 | 3.250 | 3.000 | 3.230 | 22,300 | +0.06(+1.89%) |
Mar 20, 2002 | 3.280 | 3.350 | 2.810 | 3.170 | 140,900 | -0.08(-2.46%) |
Mar 19, 2002 | 3.400 | 3.400 | 3.160 | 3.250 | 85,800 | +0.09(+2.85%) |
Mar 18, 2002 | 2.940 | 3.810 | 2.940 | 3.160 | 351,300 | +0.41(+14.91%) |
Mar 15, 2002 | 2.390 | 2.880 | 2.380 | 2.750 | 96,000 | +0.36(+15.06%) |
Mar 14, 2002 | 2.390 | 2.390 | 2.340 | 2.390 | 27,000 | +0.04(+1.70%) |
Mar 13, 2002 | 2.290 | 2.390 | 2.290 | 2.350 | 14,800 | +0.01(+0.43%) |
Mar 12, 2002 | 2.370 | 2.390 | 2.340 | 2.340 | 2,600 | +0.03(+1.30%) |
Mar 11, 2002 | 2.360 | 2.360 | 2.310 | 2.310 | 8,200 | +0.03(+1.32%) |
Mar 08, 2002 | 2.330 | 2.350 | 2.280 | 2.280 | 5,100 | -0.02(-0.87%) |
Mar 07, 2002 | 2.350 | 2.350 | 2.300 | 2.300 | 3,400 | +0.00(+0.00%) |
Mar 06, 2002 | 2.330 | 2.350 | 2.290 | 2.300 | 15,600 | +0.05(+2.22%) |
Mar 05, 2002 | 2.290 | 2.350 | 2.180 | 2.250 | 10,700 | +0.02(+0.90%) |
Mar 04, 2002 | 2.290 | 2.290 | 2.095 | 2.230 | 6,300 | +0.11(+5.19%) |
Mar 01, 2002 | 2.110 | 2.250 | 2.110 | 2.120 | 13,100 | +0.02(+0.71%) |
Feb 28, 2002 | 2.115 | 2.120 | 2.070 | 2.105 | 5,900 | -0.02(-0.71%) |
Feb 27, 2002 | 2.160 | 2.160 | 2.020 | 2.120 | 22,600 | -0.08(-3.64%) |
Feb 26, 2002 | 2.200 | 2.200 | 2.200 | 2.200 | 1,500 | +0.00(+0.00%) |
Feb 25, 2002 | 2.200 | 2.200 | 2.190 | 2.200 | 8,400 | +0.01(+0.46%) |
Feb 22, 2002 | 2.175 | 2.240 | 2.160 | 2.190 | 38,600 | +0.02(+0.92%) |
Feb 21, 2002 | 2.140 | 2.200 | 2.140 | 2.170 | 6,500 | +0.07(+3.33%) |
Feb 20, 2002 | 2.100 | 2.140 | 2.100 | 2.100 | 3,100 | +0.01(+0.48%) |
Feb 19, 2002 | 2.320 | 2.320 | 2.060 | 2.090 | 34,300 | -0.25(-10.68%) |
Feb 18, 2002 | 2.330 | 2.350 | 2.320 | 2.340 | 18,500 | +0.00(+0.00%) |
Feb 15, 2002 | 2.330 | 2.350 | 2.320 | 2.340 | 18,500 | +0.01(+0.43%) |
Feb 14, 2002 | 2.340 | 2.340 | 2.300 | 2.330 | 5,900 | -0.02(-0.85%) |
Feb 13, 2002 | 2.300 | 2.350 | 2.290 | 2.350 | 21,000 | +0.05(+2.17%) |
Feb 12, 2002 | 2.300 | 2.310 | 2.260 | 2.300 | 7,800 | +0.01(+0.44%) |
Feb 11, 2002 | 2.300 | 2.300 | 2.290 | 2.290 | 2,900 | +0.01(+0.44%) |
Feb 08, 2002 | 2.270 | 2.290 | 2.260 | 2.280 | 3,400 | +0.00(+0.00%) |
Feb 07, 2002 | 2.350 | 2.350 | 2.280 | 2.280 | 13,300 | +0.00(+0.00%) |
Feb 06, 2002 | 2.320 | 2.320 | 2.280 | 2.280 | 2,100 | -0.02(-0.87%) |
Feb 05, 2002 | 2.300 | 2.300 | 2.300 | 2.300 | 3,100 | -0.01(-0.43%) |
Feb 04, 2002 | 2.350 | 2.350 | 2.280 | 2.310 | 4,000 | -0.02(-0.86%) |