Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.050 | 3.089 | 3.007 | 3.031 | 432,598 | -0.02(-0.54%) |
Apr 29, 2002 | 3.123 | 3.139 | 3.044 | 3.047 | 349,336 | -0.08(-2.41%) |
Apr 26, 2002 | 3.123 | 3.137 | 3.107 | 3.123 | 557,490 | +0.00(+0.12%) |
Apr 25, 2002 | 3.094 | 3.142 | 3.094 | 3.119 | 368,212 | +0.04(+1.29%) |
Apr 24, 2002 | 3.215 | 3.224 | 3.041 | 3.079 | 566,023 | -0.16(-4.93%) |
Apr 23, 2002 | 3.224 | 3.368 | 3.191 | 3.239 | 546,888 | +0.09(+2.76%) |
Apr 22, 2002 | 3.311 | 3.321 | 3.143 | 3.152 | 557,490 | -0.18(-5.51%) |
Apr 19, 2002 | 3.389 | 3.427 | 3.278 | 3.336 | 359,938 | -0.05(-1.57%) |
Apr 18, 2002 | 3.374 | 3.471 | 3.326 | 3.389 | 789,174 | +0.08(+2.31%) |
Apr 17, 2002 | 3.234 | 3.355 | 3.234 | 3.312 | 205,309 | +0.08(+2.45%) |
Apr 16, 2002 | 3.070 | 3.234 | 3.070 | 3.233 | 1,004,051 | +0.14(+4.50%) |
Apr 15, 2002 | 3.094 | 3.244 | 3.082 | 3.094 | 1,417,256 | +0.05(+1.59%) |
Apr 12, 2002 | 2.901 | 3.065 | 2.901 | 3.046 | 1,402,517 | +0.20(+7.14%) |
Apr 11, 2002 | 3.166 | 3.166 | 2.842 | 2.842 | 2,027,496 | -0.32(-10.20%) |
Apr 10, 2002 | 3.336 | 3.369 | 3.163 | 3.165 | 1,510,861 | -0.25(-7.38%) |
Apr 09, 2002 | 3.449 | 3.466 | 3.394 | 3.418 | 152,818 | -0.03(-0.90%) |
Apr 08, 2002 | 3.452 | 3.452 | 3.423 | 3.449 | 205,051 | -0.00(-0.08%) |
Apr 05, 2002 | 3.461 | 3.471 | 3.452 | 3.452 | 78,348 | -0.01(-0.28%) |
Apr 04, 2002 | 3.456 | 3.500 | 3.456 | 3.461 | 116,617 | +0.00(+0.14%) |
Apr 03, 2002 | 3.408 | 3.484 | 3.403 | 3.456 | 542,751 | -0.09(-2.59%) |
Apr 02, 2002 | 3.624 | 3.626 | 3.548 | 3.548 | 227,288 | -0.10(-2.81%) |
Apr 01, 2002 | 3.525 | 3.674 | 3.525 | 3.651 | 465,437 | +0.12(+3.28%) |
Mar 29, 2002 | 3.616 | 3.635 | 3.505 | 3.535 | 181,779 | +0.00(+0.00%) |
Mar 28, 2002 | 3.616 | 3.635 | 3.505 | 3.535 | 181,779 | -0.07(-2.06%) |
Mar 27, 2002 | 3.608 | 3.616 | 3.588 | 3.609 | 135,493 | +0.01(+0.30%) |
Mar 26, 2002 | 3.511 | 3.635 | 3.511 | 3.599 | 133,683 | +0.08(+2.22%) |
Mar 25, 2002 | 3.674 | 3.674 | 3.509 | 3.520 | 414,239 | -0.17(-4.61%) |
Mar 22, 2002 | 3.616 | 3.757 | 3.563 | 3.690 | 442,165 | +0.07(+1.98%) |
Mar 21, 2002 | 3.546 | 3.638 | 3.546 | 3.619 | 101,103 | +0.08(+2.32%) |
Mar 20, 2002 | 3.634 | 3.635 | 3.524 | 3.537 | 206,343 | -0.11(-2.95%) |
Mar 19, 2002 | 3.627 | 3.693 | 3.606 | 3.644 | 146,612 | +0.01(+0.21%) |
Mar 18, 2002 | 3.767 | 3.779 | 3.630 | 3.636 | 460,524 | -0.13(-3.44%) |
Mar 15, 2002 | 3.601 | 3.785 | 3.577 | 3.766 | 730,995 | +0.21(+5.93%) |
Mar 14, 2002 | 3.423 | 3.581 | 3.423 | 3.555 | 284,692 | +0.14(+4.16%) |
Mar 13, 2002 | 3.418 | 3.476 | 3.409 | 3.413 | 413,722 | +0.00(+0.14%) |
Mar 12, 2002 | 3.365 | 3.461 | 3.358 | 3.408 | 2,430,617 | -0.00(-0.14%) |
Mar 11, 2002 | 3.413 | 3.423 | 3.369 | 3.413 | 855,629 | -0.01(-0.39%) |
Mar 08, 2002 | 3.394 | 3.466 | 3.384 | 3.426 | 677,987 | +0.04(+1.11%) |
Mar 07, 2002 | 3.481 | 3.487 | 3.369 | 3.389 | 789,174 | -0.03(-0.99%) |
Mar 06, 2002 | 3.413 | 3.432 | 3.350 | 3.423 | 631,184 | +0.00(+0.00%) |
Mar 05, 2002 | 3.350 | 3.452 | 3.316 | 3.423 | 382,434 | +0.05(+1.55%) |
Mar 04, 2002 | 3.336 | 3.423 | 3.336 | 3.370 | 186,692 | +0.04(+1.22%) |
Mar 01, 2002 | 3.205 | 3.374 | 3.205 | 3.330 | 517,152 | +0.14(+4.33%) |
Feb 28, 2002 | 3.208 | 3.224 | 3.191 | 3.192 | 122,823 | +0.00(+0.09%) |
Feb 27, 2002 | 3.142 | 3.273 | 3.142 | 3.189 | 425,358 | +0.06(+1.95%) |
Feb 26, 2002 | 3.229 | 3.249 | 3.089 | 3.128 | 541,458 | -0.16(-4.85%) |
Feb 25, 2002 | 3.281 | 3.335 | 3.263 | 3.287 | 184,623 | +0.02(+0.47%) |
Feb 22, 2002 | 3.118 | 3.280 | 3.118 | 3.272 | 207,378 | +0.15(+4.90%) |
Feb 21, 2002 | 3.094 | 3.191 | 3.094 | 3.119 | 321,410 | +0.04(+1.29%) |
Feb 20, 2002 | 2.987 | 3.079 | 2.987 | 3.079 | 202,206 | +0.09(+3.11%) |
Feb 19, 2002 | 3.191 | 3.212 | 2.959 | 2.987 | 674,625 | -0.17(-5.53%) |
Feb 18, 2002 | 3.186 | 3.189 | 3.104 | 3.162 | 211,515 | +0.00(+0.00%) |
Feb 15, 2002 | 3.186 | 3.189 | 3.104 | 3.162 | 211,515 | -0.02(-0.61%) |
Feb 14, 2002 | 3.104 | 3.212 | 3.104 | 3.181 | 290,898 | +0.04(+1.39%) |
Feb 13, 2002 | 3.244 | 3.244 | 3.094 | 3.137 | 259,352 | -0.11(-3.28%) |
Feb 12, 2002 | 3.069 | 3.268 | 3.054 | 3.244 | 908,378 | +0.18(+5.77%) |
Feb 11, 2002 | 3.046 | 3.084 | 2.997 | 3.067 | 829,771 | +0.03(+0.86%) |
Feb 08, 2002 | 3.079 | 3.118 | 2.968 | 3.041 | 879,676 | -0.04(-1.38%) |
Feb 07, 2002 | 3.142 | 3.142 | 2.973 | 3.083 | 1,631,099 | -0.11(-3.42%) |
Feb 06, 2002 | 3.390 | 3.423 | 3.176 | 3.192 | 614,635 | -0.19(-5.66%) |
Feb 05, 2002 | 3.335 | 3.408 | 3.292 | 3.384 | 401,310 | +0.04(+1.24%) |
Feb 04, 2002 | 3.362 | 3.384 | 3.336 | 3.342 | 518,704 | -0.02(-0.58%) |