Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.908 | 3.944 | 3.908 | 3.944 | 83,248 | +0.04(+1.11%) |
Apr 29, 2002 | 3.875 | 3.901 | 3.866 | 3.901 | 320,565 | +0.02(+0.45%) |
Apr 26, 2002 | 3.873 | 3.909 | 3.868 | 3.883 | 72,842 | +0.02(+0.45%) |
Apr 25, 2002 | 3.849 | 3.875 | 3.840 | 3.866 | 49,139 | +0.03(+0.77%) |
Apr 24, 2002 | 3.752 | 3.847 | 3.752 | 3.837 | 152,911 | +0.08(+2.26%) |
Apr 23, 2002 | 3.754 | 3.754 | 3.717 | 3.752 | 81,514 | +0.02(+0.42%) |
Apr 22, 2002 | 3.805 | 3.831 | 3.693 | 3.736 | 60,991 | -0.07(-1.82%) |
Apr 19, 2002 | 3.857 | 3.892 | 3.805 | 3.805 | 53,475 | -0.04(-1.08%) |
Apr 18, 2002 | 3.863 | 3.866 | 3.840 | 3.847 | 14,452 | -0.02(-0.40%) |
Apr 17, 2002 | 3.935 | 3.935 | 3.863 | 3.863 | 41,335 | -0.08(-2.06%) |
Apr 16, 2002 | 3.923 | 3.961 | 3.914 | 3.944 | 36,999 | +0.06(+1.42%) |
Apr 15, 2002 | 3.878 | 3.889 | 3.849 | 3.889 | 15,609 | +0.01(+0.36%) |
Apr 12, 2002 | 3.849 | 3.875 | 3.830 | 3.875 | 24,280 | +0.04(+1.13%) |
Apr 11, 2002 | 3.823 | 3.840 | 3.805 | 3.831 | 38,444 | +0.03(+0.68%) |
Apr 10, 2002 | 3.771 | 3.849 | 3.771 | 3.805 | 42,202 | +0.01(+0.14%) |
Apr 09, 2002 | 3.773 | 3.802 | 3.771 | 3.800 | 74,865 | +0.03(+0.69%) |
Apr 08, 2002 | 3.771 | 3.797 | 3.762 | 3.774 | 22,835 | -0.01(-0.37%) |
Apr 05, 2002 | 3.797 | 3.802 | 3.771 | 3.788 | 17,054 | +0.01(+0.23%) |
Apr 04, 2002 | 3.771 | 3.800 | 3.766 | 3.780 | 73,998 | +0.00(+0.00%) |
Apr 03, 2002 | 3.780 | 3.797 | 3.757 | 3.780 | 41,913 | +0.00(+0.00%) |
Apr 02, 2002 | 3.805 | 3.809 | 3.780 | 3.780 | 39,889 | -0.01(-0.32%) |
Apr 01, 2002 | 3.771 | 3.812 | 3.738 | 3.792 | 20,812 | -0.01(-0.14%) |
Mar 29, 2002 | 3.760 | 3.835 | 3.760 | 3.797 | 119,669 | +0.00(+0.00%) |
Mar 28, 2002 | 3.760 | 3.835 | 3.760 | 3.797 | 119,669 | +0.04(+1.11%) |
Mar 27, 2002 | 3.702 | 3.755 | 3.695 | 3.755 | 67,061 | +0.05(+1.45%) |
Mar 26, 2002 | 3.667 | 3.702 | 3.638 | 3.702 | 37,288 | +0.00(+0.00%) |
Mar 25, 2002 | 3.771 | 3.771 | 3.684 | 3.702 | 6,648 | -0.03(-0.93%) |
Mar 22, 2002 | 3.771 | 3.795 | 3.736 | 3.736 | 77,178 | -0.07(-1.73%) |
Mar 21, 2002 | 3.736 | 3.802 | 3.710 | 3.802 | 57,522 | +0.08(+2.28%) |
Mar 20, 2002 | 3.693 | 3.740 | 3.686 | 3.717 | 50,874 | +0.03(+0.94%) |
Mar 19, 2002 | 3.650 | 3.683 | 3.632 | 3.683 | 104,060 | -0.03(-0.93%) |
Mar 18, 2002 | 3.745 | 3.745 | 3.702 | 3.717 | 231,246 | +0.02(+0.42%) |
Mar 15, 2002 | 3.667 | 3.754 | 3.667 | 3.702 | 162,161 | +0.04(+1.18%) |
Mar 14, 2002 | 3.399 | 3.658 | 3.392 | 3.658 | 415,087 | +0.34(+10.10%) |
Mar 13, 2002 | 3.321 | 3.338 | 3.319 | 3.323 | 27,749 | -0.02(-0.72%) |
Mar 12, 2002 | 3.330 | 3.373 | 3.330 | 3.347 | 15,898 | -0.02(-0.62%) |
Mar 11, 2002 | 3.373 | 3.373 | 3.356 | 3.368 | 15,320 | +0.01(+0.36%) |
Mar 08, 2002 | 3.356 | 3.373 | 3.300 | 3.356 | 36,999 | +0.03(+1.04%) |
Mar 07, 2002 | 3.356 | 3.373 | 3.321 | 3.321 | 8,671 | +0.01(+0.26%) |
Mar 06, 2002 | 3.295 | 3.312 | 3.242 | 3.312 | 58,389 | -0.02(-0.52%) |
Mar 05, 2002 | 3.269 | 3.330 | 3.252 | 3.330 | 68,795 | +0.06(+1.96%) |
Mar 04, 2002 | 3.200 | 3.273 | 3.193 | 3.266 | 57,811 | +0.07(+2.05%) |
Mar 01, 2002 | 3.165 | 3.200 | 3.165 | 3.200 | 105,795 | +0.02(+0.54%) |
Feb 28, 2002 | 3.165 | 3.200 | 3.165 | 3.183 | 18,210 | -0.00(-0.11%) |
Feb 27, 2002 | 3.191 | 3.198 | 3.165 | 3.186 | 17,921 | +0.02(+0.55%) |
Feb 26, 2002 | 3.169 | 3.186 | 3.169 | 3.169 | 7,226 | -0.02(-0.54%) |
Feb 25, 2002 | 3.200 | 3.200 | 3.157 | 3.186 | 105,506 | +0.00(+0.11%) |
Feb 22, 2002 | 3.174 | 3.183 | 3.153 | 3.183 | 23,702 | +0.03(+1.10%) |
Feb 21, 2002 | 3.183 | 3.191 | 3.122 | 3.148 | 33,530 | -0.03(-1.09%) |
Feb 20, 2002 | 3.165 | 3.183 | 3.141 | 3.183 | 13,296 | +0.02(+0.77%) |
Feb 19, 2002 | 3.157 | 3.183 | 3.131 | 3.159 | 14,452 | -0.02(-0.49%) |
Feb 18, 2002 | 3.176 | 3.193 | 3.165 | 3.174 | 1,084,255 | +0.00(+0.00%) |
Feb 15, 2002 | 3.176 | 3.193 | 3.165 | 3.174 | 13,585 | -0.00(-0.05%) |
Feb 14, 2002 | 3.200 | 3.209 | 3.172 | 3.176 | 115,623 | -0.02(-0.70%) |
Feb 13, 2002 | 3.148 | 3.200 | 3.148 | 3.198 | 29,281,556 | +0.06(+1.87%) |
Feb 12, 2002 | 3.122 | 3.157 | 3.096 | 3.140 | 6,648 | +0.04(+1.40%) |
Feb 11, 2002 | 3.157 | 3.157 | 3.001 | 3.096 | 52,319 | -0.06(-1.92%) |
Feb 08, 2002 | 3.079 | 3.157 | 3.062 | 3.157 | 21,101 | +0.05(+1.67%) |
Feb 07, 2002 | 3.089 | 3.157 | 3.089 | 3.105 | 17,054 | +0.03(+1.07%) |
Feb 06, 2002 | 3.027 | 3.082 | 3.018 | 3.072 | 92,787 | +0.05(+1.54%) |
Feb 05, 2002 | 3.010 | 3.070 | 2.975 | 3.025 | 54,920 | +0.03(+1.10%) |
Feb 04, 2002 | 3.001 | 3.029 | 2.992 | 2.992 | 20,523 | -0.03(-0.86%) |