Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.055 | 4.140 | 4.055 | 4.138 | 6,389 | +0.09(+2.18%) |
Apr 29, 2002 | 3.960 | 4.077 | 3.960 | 4.050 | 9,722 | +0.07(+1.81%) |
Apr 26, 2002 | 4.023 | 4.068 | 3.960 | 3.978 | 47,780 | -0.04(-1.12%) |
Apr 25, 2002 | 4.014 | 4.023 | 3.959 | 4.023 | 5,833 | +0.12(+3.00%) |
Apr 24, 2002 | 3.951 | 4.005 | 3.906 | 3.906 | 12,778 | -0.04(-1.14%) |
Apr 23, 2002 | 3.960 | 3.969 | 3.909 | 3.951 | 46,391 | -0.03(-0.68%) |
Apr 22, 2002 | 4.050 | 4.050 | 3.778 | 3.978 | 49,447 | -0.15(-3.70%) |
Apr 19, 2002 | 4.338 | 4.338 | 4.050 | 4.131 | 68,059 | -0.19(-4.38%) |
Apr 18, 2002 | 4.291 | 4.338 | 4.248 | 4.320 | 39,446 | -0.02(-0.41%) |
Apr 17, 2002 | 4.374 | 4.374 | 4.297 | 4.338 | 29,724 | -0.04(-0.82%) |
Apr 16, 2002 | 4.338 | 4.383 | 4.320 | 4.374 | 40,835 | -0.04(-0.86%) |
Apr 15, 2002 | 4.433 | 4.464 | 4.412 | 4.412 | 5,278 | -0.04(-0.92%) |
Apr 12, 2002 | 4.491 | 4.493 | 4.374 | 4.453 | 21,390 | -0.00(-0.05%) |
Apr 11, 2002 | 4.473 | 4.500 | 4.284 | 4.455 | 6,111 | +0.19(+4.43%) |
Apr 10, 2002 | 4.197 | 4.455 | 4.197 | 4.266 | 20,279 | +0.01(+0.21%) |
Apr 09, 2002 | 4.275 | 4.338 | 4.158 | 4.257 | 40,835 | -0.02(-0.42%) |
Apr 08, 2002 | 4.023 | 4.275 | 4.005 | 4.275 | 28,612 | +0.19(+4.63%) |
Apr 05, 2002 | 4.068 | 4.094 | 4.005 | 4.086 | 5,555 | +0.03(+0.67%) |
Apr 04, 2002 | 3.866 | 4.059 | 3.866 | 4.059 | 27,779 | +0.19(+4.89%) |
Apr 03, 2002 | 3.855 | 3.869 | 3.855 | 3.869 | 4,444 | +0.04(+0.93%) |
Apr 02, 2002 | 3.825 | 3.888 | 3.816 | 3.834 | 22,501 | +0.04(+0.95%) |
Apr 01, 2002 | 3.780 | 3.834 | 3.769 | 3.798 | 25,834 | +0.01(+0.24%) |
Mar 29, 2002 | 3.645 | 3.868 | 3.636 | 3.789 | 54,169 | +0.00(+0.00%) |
Mar 28, 2002 | 3.645 | 3.868 | 3.636 | 3.789 | 54,169 | +0.16(+4.41%) |
Mar 27, 2002 | 3.618 | 3.629 | 3.605 | 3.629 | 13,056 | +0.04(+1.10%) |
Mar 26, 2002 | 3.599 | 3.600 | 3.573 | 3.589 | 23,890 | -0.01(-0.30%) |
Mar 25, 2002 | 3.573 | 3.600 | 3.497 | 3.600 | 9,167 | +0.10(+2.93%) |
Mar 22, 2002 | 3.573 | 3.573 | 3.497 | 3.497 | 4,444 | -0.08(-2.12%) |
Mar 21, 2002 | 3.573 | 3.573 | 3.474 | 3.573 | 9,445 | +0.08(+2.32%) |
Mar 20, 2002 | 3.572 | 3.572 | 3.492 | 3.492 | 9,722 | +0.00(+0.00%) |
Mar 19, 2002 | 3.555 | 3.555 | 3.492 | 3.492 | 5,000 | +0.00(+0.00%) |
Mar 18, 2002 | 3.492 | 3.492 | 3.492 | 3.492 | 5,000 | -0.06(-1.77%) |
Mar 15, 2002 | 3.515 | 3.589 | 3.456 | 3.555 | 4,166 | +0.01(+0.30%) |
Mar 14, 2002 | 3.550 | 3.590 | 3.544 | 3.544 | 3,333 | -0.06(-1.55%) |
Mar 13, 2002 | 3.599 | 3.600 | 3.599 | 3.600 | 2,777 | +0.00(+0.00%) |
Mar 12, 2002 | 3.576 | 3.600 | 3.576 | 3.600 | 3,055 | +0.04(+1.27%) |
Mar 11, 2002 | 3.555 | 3.555 | 3.555 | 3.555 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 3.555 | 3.555 | 3.555 | 3.555 | 5,000 | -0.05(-1.50%) |
Mar 07, 2002 | 3.591 | 3.618 | 3.591 | 3.609 | 1,388 | +0.05(+1.52%) |
Mar 06, 2002 | 3.582 | 3.618 | 3.555 | 3.555 | 11,945 | -0.04(-1.00%) |
Mar 05, 2002 | 3.591 | 3.600 | 3.587 | 3.591 | 15,556 | -0.01(-0.25%) |
Mar 04, 2002 | 3.618 | 3.618 | 3.600 | 3.600 | 25,834 | -0.02(-0.45%) |
Mar 01, 2002 | 3.593 | 3.616 | 3.593 | 3.616 | 1,111 | +0.02(+0.45%) |
Feb 28, 2002 | 3.600 | 3.600 | 3.585 | 3.600 | 8,889 | +0.01(+0.30%) |
Feb 27, 2002 | 3.589 | 3.591 | 3.589 | 3.589 | 15,834 | -0.01(-0.30%) |
Feb 26, 2002 | 3.591 | 3.600 | 3.591 | 3.600 | 18,890 | +0.00(+0.00%) |
Feb 25, 2002 | 3.589 | 3.600 | 3.589 | 3.600 | 41,669 | +0.02(+0.50%) |
Feb 22, 2002 | 3.573 | 3.589 | 3.573 | 3.582 | 11,667 | +0.01(+0.25%) |
Feb 21, 2002 | 3.528 | 3.573 | 3.528 | 3.573 | 7,500 | +0.04(+1.28%) |
Feb 20, 2002 | 3.559 | 3.591 | 3.528 | 3.528 | 2,222 | -0.06(-1.75%) |
Feb 19, 2002 | 3.591 | 3.598 | 3.590 | 3.591 | 5,555 | +0.06(+1.73%) |
Feb 18, 2002 | 3.530 | 3.530 | 3.530 | 3.530 | 1,111 | +0.00(+0.00%) |
Feb 15, 2002 | 3.530 | 3.530 | 3.530 | 3.530 | 1,111 | -0.03(-0.96%) |
Feb 14, 2002 | 3.564 | 3.600 | 3.564 | 3.564 | 10,278 | -0.04(-1.00%) |
Feb 13, 2002 | 3.581 | 3.636 | 3.510 | 3.600 | 6,667 | +0.04(+1.27%) |
Feb 12, 2002 | 3.510 | 3.555 | 3.510 | 3.555 | 3,889 | +0.04(+1.02%) |
Feb 11, 2002 | 3.490 | 3.519 | 3.490 | 3.519 | 833 | +0.00(+0.00%) |
Feb 08, 2002 | 3.492 | 3.519 | 3.492 | 3.519 | 3,611 | +0.12(+3.44%) |
Feb 07, 2002 | 3.403 | 3.403 | 3.402 | 3.402 | 555 | -0.02(-0.53%) |
Feb 06, 2002 | 3.464 | 3.483 | 3.384 | 3.420 | 18,056 | -0.07(-1.96%) |
Feb 05, 2002 | 3.464 | 3.488 | 3.464 | 3.488 | 7,500 | +0.02(+0.68%) |
Feb 04, 2002 | 3.420 | 3.485 | 3.419 | 3.465 | 12,778 | +0.01(+0.26%) |