Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.554 | 3.584 | 3.551 | 3.578 | 61,078 | +0.02(+0.67%) |
Apr 29, 2002 | 3.566 | 3.568 | 3.538 | 3.554 | 25,100 | -0.02(-0.54%) |
Apr 26, 2002 | 3.581 | 3.584 | 3.563 | 3.574 | 80,321 | -0.01(-0.17%) |
Apr 25, 2002 | 3.586 | 3.586 | 3.556 | 3.580 | 83,668 | +0.00(+0.00%) |
Apr 24, 2002 | 3.526 | 3.586 | 3.526 | 3.580 | 317,104 | +0.06(+1.63%) |
Apr 23, 2002 | 3.490 | 3.522 | 3.485 | 3.522 | 56,894 | +0.04(+1.10%) |
Apr 22, 2002 | 3.453 | 3.484 | 3.443 | 3.484 | 30,957 | +0.04(+1.04%) |
Apr 19, 2002 | 3.413 | 3.448 | 3.406 | 3.448 | 20,080 | +0.04(+1.05%) |
Apr 18, 2002 | 3.441 | 3.454 | 3.412 | 3.412 | 90,362 | -0.02(-0.49%) |
Apr 17, 2002 | 3.436 | 3.455 | 3.406 | 3.429 | 70,281 | -0.04(-1.07%) |
Apr 16, 2002 | 3.454 | 3.484 | 3.454 | 3.466 | 234,272 | +0.00(+0.00%) |
Apr 15, 2002 | 3.430 | 3.466 | 3.430 | 3.466 | 61,078 | +0.03(+0.87%) |
Apr 12, 2002 | 3.400 | 3.436 | 3.393 | 3.436 | 49,364 | +0.05(+1.59%) |
Apr 11, 2002 | 3.374 | 3.398 | 3.360 | 3.382 | 26,773 | +0.01(+0.25%) |
Apr 10, 2002 | 3.299 | 3.382 | 3.299 | 3.374 | 158,970 | +0.10(+3.03%) |
Apr 09, 2002 | 3.257 | 3.312 | 3.257 | 3.275 | 61,914 | +0.05(+1.41%) |
Apr 08, 2002 | 3.237 | 3.251 | 3.229 | 3.229 | 13,386 | -0.01(-0.22%) |
Apr 05, 2002 | 3.227 | 3.245 | 3.197 | 3.237 | 215,865 | +0.02(+0.48%) |
Apr 04, 2002 | 3.190 | 3.221 | 3.190 | 3.221 | 61,078 | +0.03(+0.97%) |
Apr 03, 2002 | 3.227 | 3.231 | 3.189 | 3.190 | 183,234 | -0.05(-1.69%) |
Apr 02, 2002 | 3.239 | 3.251 | 3.227 | 3.245 | 13,386 | +0.01(+0.18%) |
Apr 01, 2002 | 3.245 | 3.257 | 3.239 | 3.239 | 123,829 | -0.01(-0.18%) |
Mar 29, 2002 | 3.198 | 3.245 | 3.198 | 3.245 | 171,520 | +0.00(+0.00%) |
Mar 28, 2002 | 3.198 | 3.245 | 3.198 | 3.245 | 171,520 | +0.03(+1.08%) |
Mar 27, 2002 | 3.197 | 3.210 | 3.197 | 3.210 | 7,530 | +0.03(+0.79%) |
Mar 26, 2002 | 3.154 | 3.197 | 3.154 | 3.185 | 92,872 | +0.03(+0.95%) |
Mar 25, 2002 | 3.203 | 3.225 | 3.155 | 3.155 | 81,158 | -0.04(-1.31%) |
Mar 22, 2002 | 3.166 | 3.197 | 3.164 | 3.197 | 69,444 | +0.04(+1.33%) |
Mar 21, 2002 | 3.167 | 3.167 | 3.155 | 3.155 | 438,423 | -0.01(-0.38%) |
Mar 20, 2002 | 3.197 | 3.197 | 3.161 | 3.167 | 45,181 | -0.03(-1.08%) |
Mar 19, 2002 | 3.196 | 3.209 | 3.167 | 3.202 | 288,656 | +0.01(+0.19%) |
Mar 18, 2002 | 3.215 | 3.215 | 3.191 | 3.196 | 57,731 | -0.02(-0.74%) |
Mar 15, 2002 | 3.221 | 3.225 | 3.216 | 3.220 | 7,530 | -0.00(-0.15%) |
Mar 14, 2002 | 3.229 | 3.229 | 3.197 | 3.225 | 316,267 | -0.01(-0.44%) |
Mar 13, 2002 | 3.173 | 3.239 | 3.164 | 3.239 | 336,348 | +0.07(+2.26%) |
Mar 12, 2002 | 3.203 | 3.227 | 3.167 | 3.167 | 46,017 | -0.06(-1.85%) |
Mar 11, 2002 | 3.251 | 3.287 | 3.215 | 3.227 | 100,402 | -0.03(-0.92%) |
Mar 08, 2002 | 3.275 | 3.275 | 3.245 | 3.257 | 47,691 | -0.02(-0.55%) |
Mar 07, 2002 | 3.296 | 3.299 | 3.275 | 3.275 | 3,346,746 | -0.02(-0.72%) |
Mar 06, 2002 | 3.287 | 3.311 | 3.275 | 3.299 | 113,789 | +0.00(+0.00%) |
Mar 05, 2002 | 3.311 | 3.311 | 3.299 | 3.299 | 19,243 | -0.00(-0.04%) |
Mar 04, 2002 | 3.347 | 3.370 | 3.227 | 3.300 | 5,689,469 | -0.05(-1.39%) |
Mar 01, 2002 | 3.347 | 3.357 | 3.347 | 3.347 | 14,223 | -0.00(-0.04%) |
Feb 28, 2002 | 3.347 | 3.350 | 3.347 | 3.348 | 18,407 | +0.01(+0.21%) |
Feb 27, 2002 | 3.337 | 3.347 | 3.335 | 3.341 | 46,854 | +0.01(+0.40%) |
Feb 26, 2002 | 3.255 | 3.370 | 3.255 | 3.327 | 404,956 | +0.08(+2.54%) |
Feb 25, 2002 | 3.227 | 3.245 | 3.209 | 3.245 | 60,241 | +0.02(+0.56%) |
Feb 22, 2002 | 3.167 | 3.227 | 3.155 | 3.227 | 279,453 | +0.04(+1.31%) |
Feb 21, 2002 | 3.203 | 3.203 | 3.184 | 3.185 | 142,236 | -0.02(-0.56%) |
Feb 20, 2002 | 3.196 | 3.213 | 3.196 | 3.203 | 40,160 | -0.00(-0.15%) |
Feb 19, 2002 | 3.166 | 3.213 | 3.165 | 3.208 | 178,214 | +0.04(+1.36%) |
Feb 18, 2002 | 3.167 | 3.167 | 3.165 | 3.165 | 2,510 | +0.00(+0.00%) |
Feb 15, 2002 | 3.167 | 3.167 | 3.165 | 3.165 | 2,510 | -0.00(-0.08%) |
Feb 14, 2002 | 3.136 | 3.167 | 3.107 | 3.167 | 61,914 | +0.03(+1.11%) |
Feb 13, 2002 | 3.145 | 3.145 | 3.129 | 3.133 | 39,324 | -0.01(-0.38%) |
Feb 12, 2002 | 3.123 | 3.156 | 3.123 | 3.145 | 16,733 | +0.03(+0.80%) |
Feb 11, 2002 | 3.152 | 3.152 | 3.107 | 3.119 | 45,181 | -0.04(-1.40%) |
Feb 08, 2002 | 3.146 | 3.164 | 3.141 | 3.164 | 31,794 | +0.01(+0.30%) |
Feb 07, 2002 | 3.164 | 3.164 | 3.149 | 3.154 | 20,917 | -0.01(-0.38%) |
Feb 06, 2002 | 3.167 | 3.168 | 3.166 | 3.166 | 11,713 | -0.01(-0.41%) |
Feb 05, 2002 | 3.201 | 3.209 | 3.177 | 3.179 | 25,100 | -0.01(-0.19%) |
Feb 04, 2002 | 3.200 | 3.221 | 3.179 | 3.185 | 42,671 | -0.01(-0.37%) |
Feb 01, 2002 | 3.186 | 3.197 | 3.186 | 3.197 | 281,963 | -0.00(-0.04%) |
Jan 31, 2002 | 3.167 | 3.198 | 3.164 | 3.198 | 71,955 | +0.03(+1.02%) |
Jan 30, 2002 | 3.158 | 3.183 | 3.158 | 3.166 | 19,243 | +0.01(+0.30%) |
Jan 29, 2002 | 3.156 | 3.156 | 3.156 | 3.156 | 10,876 | -0.00(-0.11%) |
Jan 28, 2002 | 3.151 | 3.167 | 3.151 | 3.160 | 23,427 | -0.00(-0.08%) |
Jan 25, 2002 | 3.162 | 3.162 | 3.162 | 3.162 | 3,346 | -0.00(-0.15%) |
Jan 24, 2002 | 3.137 | 3.167 | 3.137 | 3.167 | 76,975 | +0.04(+1.42%) |
Jan 23, 2002 | 3.159 | 3.159 | 3.123 | 3.123 | 5,020 | -0.02(-0.76%) |
Jan 22, 2002 | 3.227 | 3.227 | 3.147 | 3.147 | 89,525 | -0.08(-2.48%) |
Jan 21, 2002 | 3.227 | 3.227 | 3.215 | 3.227 | 12,550 | +0.00(+0.00%) |
Jan 18, 2002 | 3.227 | 3.227 | 3.215 | 3.227 | 12,550 | +0.02(+0.56%) |
Jan 17, 2002 | 3.179 | 3.209 | 3.173 | 3.209 | 69,444 | +0.03(+1.05%) |
Jan 16, 2002 | 3.173 | 3.178 | 3.173 | 3.176 | 6,693 | -0.01(-0.19%) |
Jan 15, 2002 | 3.167 | 3.185 | 3.167 | 3.182 | 5,020 | +0.01(+0.45%) |
Jan 14, 2002 | 3.149 | 3.167 | 3.143 | 3.167 | 102,912 | +0.02(+0.49%) |
Jan 11, 2002 | 3.149 | 3.156 | 3.139 | 3.152 | 66,934 | +0.01(+0.46%) |
Jan 10, 2002 | 3.107 | 3.137 | 3.107 | 3.137 | 39,324 | +0.16(+5.42%) |