Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.070 | 3.073 | 3.058 | 3.067 | 512,087 | -0.00(-0.10%) |
Apr 29, 2002 | 3.067 | 3.070 | 3.058 | 3.070 | 528,173 | +0.01(+0.19%) |
Apr 26, 2002 | 3.053 | 3.064 | 3.047 | 3.064 | 2,144,868 | +0.01(+0.39%) |
Apr 25, 2002 | 3.061 | 3.067 | 3.044 | 3.053 | 565,038 | -0.01(-0.29%) |
Apr 24, 2002 | 3.064 | 3.064 | 3.053 | 3.061 | 583,471 | -0.00(-0.10%) |
Apr 23, 2002 | 3.061 | 3.064 | 3.038 | 3.064 | 842,195 | -0.00(-0.10%) |
Apr 22, 2002 | 3.070 | 3.070 | 3.044 | 3.067 | 885,763 | -0.00(-0.10%) |
Apr 19, 2002 | 3.070 | 3.070 | 3.055 | 3.070 | 400,151 | +0.01(+0.19%) |
Apr 18, 2002 | 3.041 | 3.070 | 3.038 | 3.064 | 343,178 | +0.03(+0.98%) |
Apr 17, 2002 | 3.032 | 3.038 | 3.026 | 3.035 | 407,189 | +0.00(+0.10%) |
Apr 16, 2002 | 3.032 | 3.035 | 3.020 | 3.032 | 436,681 | -0.00(-0.10%) |
Apr 15, 2002 | 3.038 | 3.044 | 3.029 | 3.035 | 489,298 | +0.01(+0.20%) |
Apr 12, 2002 | 3.035 | 3.041 | 3.023 | 3.029 | 397,470 | +0.00(+0.10%) |
Apr 11, 2002 | 3.029 | 3.032 | 3.020 | 3.026 | 251,016 | +0.01(+0.30%) |
Apr 10, 2002 | 3.011 | 3.029 | 3.011 | 3.017 | 510,076 | +0.00(+0.00%) |
Apr 09, 2002 | 3.029 | 3.029 | 3.014 | 3.017 | 373,341 | +0.01(+0.20%) |
Apr 08, 2002 | 3.032 | 3.038 | 3.002 | 3.011 | 284,530 | -0.01(-0.40%) |
Apr 05, 2002 | 3.017 | 3.032 | 3.014 | 3.023 | 271,459 | +0.00(+0.00%) |
Apr 04, 2002 | 3.017 | 3.032 | 3.008 | 3.023 | 396,465 | +0.01(+0.20%) |
Apr 03, 2002 | 3.053 | 3.053 | 3.017 | 3.017 | 477,233 | -0.05(-1.75%) |
Apr 02, 2002 | 3.085 | 3.085 | 3.067 | 3.070 | 536,887 | -0.00(-0.10%) |
Apr 01, 2002 | 3.082 | 3.088 | 3.070 | 3.073 | 467,179 | -0.01(-0.19%) |
Mar 29, 2002 | 3.076 | 3.082 | 3.064 | 3.079 | 381,719 | +0.00(+0.00%) |
Mar 28, 2002 | 3.076 | 3.082 | 3.064 | 3.079 | 381,719 | +0.01(+0.39%) |
Mar 27, 2002 | 3.070 | 3.079 | 3.038 | 3.067 | 497,676 | +0.01(+0.29%) |
Mar 26, 2002 | 3.050 | 3.058 | 3.035 | 3.058 | 299,611 | +0.02(+0.69%) |
Mar 25, 2002 | 3.055 | 3.055 | 3.026 | 3.038 | 328,097 | +0.00(+0.10%) |
Mar 22, 2002 | 3.020 | 3.055 | 3.020 | 3.035 | 5,496,225 | -0.00(-0.10%) |
Mar 21, 2002 | 3.070 | 3.070 | 3.023 | 3.038 | 455,449 | -0.01(-0.39%) |
Mar 20, 2002 | 3.058 | 3.073 | 3.044 | 3.050 | 414,227 | -0.01(-0.29%) |
Mar 19, 2002 | 3.038 | 3.058 | 3.023 | 3.058 | 892,801 | +0.03(+0.99%) |
Mar 18, 2002 | 3.020 | 3.035 | 3.014 | 3.029 | 787,568 | +0.01(+0.40%) |
Mar 15, 2002 | 3.023 | 3.026 | 2.990 | 3.017 | 600,227 | -0.01(-0.20%) |
Mar 14, 2002 | 3.014 | 3.026 | 3.008 | 3.023 | 407,524 | +0.01(+0.30%) |
Mar 13, 2002 | 2.996 | 3.026 | 2.996 | 3.014 | 579,784 | +0.02(+0.60%) |
Mar 12, 2002 | 2.996 | 2.999 | 2.987 | 2.996 | 396,465 | +0.01(+0.20%) |
Mar 11, 2002 | 2.993 | 2.996 | 2.978 | 2.990 | 475,222 | -0.00(-0.10%) |
Mar 08, 2002 | 2.984 | 2.993 | 2.984 | 2.993 | 589,168 | +0.01(+0.30%) |
Mar 07, 2002 | 2.996 | 2.996 | 2.978 | 2.984 | 509,741 | -0.01(-0.40%) |
Mar 06, 2002 | 2.996 | 2.999 | 2.987 | 2.996 | 422,606 | +0.01(+0.30%) |
Mar 05, 2002 | 2.984 | 3.008 | 2.981 | 2.987 | 472,206 | -0.01(-0.20%) |
Mar 04, 2002 | 2.993 | 2.999 | 2.978 | 2.993 | 587,157 | +0.00(+0.00%) |
Mar 01, 2002 | 2.999 | 3.008 | 2.993 | 2.993 | 313,686 | -0.00(-0.10%) |
Feb 28, 2002 | 2.975 | 3.008 | 2.975 | 2.996 | 409,870 | +0.00(+0.00%) |
Feb 27, 2002 | 3.008 | 3.011 | 2.972 | 2.996 | 493,989 | -0.03(-0.89%) |
Feb 26, 2002 | 3.020 | 3.026 | 3.002 | 3.023 | 500,692 | +0.01(+0.40%) |
Feb 25, 2002 | 2.990 | 3.014 | 2.990 | 3.011 | 507,730 | +0.02(+0.60%) |
Feb 22, 2002 | 3.008 | 3.011 | 2.969 | 2.993 | 657,201 | -0.00(-0.10%) |
Feb 21, 2002 | 3.005 | 3.023 | 2.993 | 2.996 | 487,287 | +0.00(+0.10%) |
Feb 20, 2002 | 2.987 | 3.008 | 2.972 | 2.993 | 1,112,985 | +0.01(+0.50%) |
Feb 19, 2002 | 2.978 | 2.981 | 2.966 | 2.978 | 668,260 | +0.01(+0.40%) |
Feb 18, 2002 | 2.954 | 2.978 | 2.954 | 2.966 | 576,098 | +0.00(+0.00%) |
Feb 15, 2002 | 2.954 | 2.978 | 2.954 | 2.966 | 576,098 | +0.02(+0.61%) |
Feb 14, 2002 | 2.957 | 2.957 | 2.942 | 2.948 | 501,698 | +0.01(+0.20%) |
Feb 13, 2002 | 2.957 | 2.957 | 2.942 | 2.942 | 304,973 | -0.00(-0.10%) |
Feb 12, 2002 | 2.942 | 2.951 | 2.924 | 2.945 | 492,984 | +0.01(+0.41%) |
Feb 11, 2002 | 2.924 | 2.939 | 2.912 | 2.933 | 402,162 | +0.02(+0.61%) |
Feb 08, 2002 | 2.921 | 2.921 | 2.900 | 2.915 | 506,725 | +0.01(+0.41%) |
Feb 07, 2002 | 2.912 | 2.936 | 2.903 | 2.903 | 491,308 | -0.01(-0.41%) |
Feb 06, 2002 | 2.897 | 2.930 | 2.897 | 2.915 | 437,016 | +0.02(+0.72%) |
Feb 05, 2002 | 2.942 | 2.942 | 2.894 | 2.894 | 680,325 | -0.03(-1.02%) |
Feb 04, 2002 | 2.951 | 2.951 | 2.912 | 2.924 | 613,968 | -0.01(-0.41%) |
Feb 01, 2002 | 2.948 | 2.948 | 2.912 | 2.936 | 437,016 | +0.01(+0.31%) |
Jan 31, 2002 | 2.960 | 2.960 | 2.924 | 2.927 | 621,341 | -0.03(-1.01%) |
Jan 30, 2002 | 2.936 | 2.966 | 2.927 | 2.957 | 586,487 | -0.01(-0.20%) |
Jan 29, 2002 | 2.984 | 2.984 | 2.957 | 2.963 | 792,260 | -0.01(-0.30%) |
Jan 28, 2002 | 2.957 | 2.972 | 2.936 | 2.972 | 802,314 | +0.04(+1.53%) |
Jan 25, 2002 | 2.909 | 2.966 | 2.909 | 2.927 | 1,191,742 | +0.02(+0.82%) |
Jan 24, 2002 | 2.873 | 2.912 | 2.850 | 2.903 | 1,832,856 | +0.01(+0.31%) |
Jan 23, 2002 | 2.987 | 3.011 | 2.835 | 2.894 | 5,113,164 | -0.16(-5.09%) |
Jan 22, 2002 | 3.055 | 3.082 | 3.044 | 3.050 | 769,806 | +0.01(+0.39%) |
Jan 21, 2002 | 3.067 | 3.079 | 3.029 | 3.038 | 739,309 | +0.00(+0.00%) |
Jan 18, 2002 | 3.067 | 3.082 | 3.029 | 3.038 | 705,795 | -0.01(-0.29%) |
Jan 17, 2002 | 3.085 | 3.088 | 3.023 | 3.047 | 590,509 | -0.01(-0.20%) |
Jan 16, 2002 | 3.058 | 3.073 | 3.029 | 3.053 | 615,644 | +0.01(+0.49%) |
Jan 15, 2002 | 3.020 | 3.044 | 3.005 | 3.038 | 531,190 | +0.02(+0.69%) |
Jan 14, 2002 | 3.020 | 3.026 | 2.987 | 3.017 | 558,336 | +0.03(+0.90%) |
Jan 11, 2002 | 3.002 | 3.029 | 2.984 | 2.990 | 690,714 | -0.01(-0.30%) |
Jan 10, 2002 | 2.978 | 2.999 | 2.966 | 2.999 | 623,687 | +0.11(+3.93%) |