Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.207 | 3.287 | 3.190 | 3.285 | 932,082 | +0.11(+3.32%) |
Apr 29, 2002 | 3.198 | 3.220 | 3.171 | 3.179 | 400,478 | +0.01(+0.27%) |
Apr 26, 2002 | 3.222 | 3.238 | 3.169 | 3.171 | 491,840 | -0.07(-2.06%) |
Apr 25, 2002 | 3.232 | 3.274 | 3.217 | 3.237 | 943,443 | +0.00(+0.07%) |
Apr 24, 2002 | 3.222 | 3.285 | 3.212 | 3.235 | 1,573,984 | +0.01(+0.20%) |
Apr 23, 2002 | 3.171 | 3.244 | 3.160 | 3.229 | 1,329,720 | +0.07(+2.07%) |
Apr 22, 2002 | 3.158 | 3.196 | 3.158 | 3.163 | 2,696,364 | -0.00(-0.10%) |
Apr 19, 2002 | 3.173 | 3.198 | 3.155 | 3.167 | 984,627 | +0.00(+0.00%) |
Apr 18, 2002 | 3.151 | 3.178 | 3.151 | 3.167 | 897,052 | +0.02(+0.54%) |
Apr 17, 2002 | 3.165 | 3.195 | 3.148 | 3.150 | 682,612 | -0.01(-0.43%) |
Apr 16, 2002 | 3.142 | 3.169 | 3.142 | 3.163 | 1,667,713 | +0.01(+0.33%) |
Apr 15, 2002 | 3.169 | 3.169 | 3.133 | 3.153 | 1,745,820 | -0.01(-0.37%) |
Apr 12, 2002 | 3.097 | 3.169 | 3.085 | 3.164 | 701,547 | +0.07(+2.15%) |
Apr 11, 2002 | 3.058 | 3.106 | 3.053 | 3.098 | 1,787,477 | +0.01(+0.27%) |
Apr 10, 2002 | 3.105 | 3.116 | 3.030 | 3.089 | 2,141,091 | +0.01(+0.17%) |
Apr 09, 2002 | 3.079 | 3.111 | 3.058 | 3.084 | 1,942,746 | +0.01(+0.38%) |
Apr 08, 2002 | 3.031 | 3.081 | 3.021 | 3.073 | 1,505,344 | +0.04(+1.39%) |
Apr 05, 2002 | 2.967 | 3.049 | 2.967 | 3.030 | 1,531,853 | +0.07(+2.46%) |
Apr 04, 2002 | 2.935 | 2.963 | 2.932 | 2.957 | 1,515,285 | +0.01(+0.50%) |
Apr 03, 2002 | 2.943 | 2.957 | 2.925 | 2.943 | 812,317 | -0.00(-0.14%) |
Apr 02, 2002 | 2.968 | 2.968 | 2.931 | 2.947 | 356,454 | +0.00(+0.14%) |
Apr 01, 2002 | 2.963 | 2.972 | 2.928 | 2.943 | 676,458 | -0.00(-0.07%) |
Mar 29, 2002 | 2.984 | 2.984 | 2.936 | 2.945 | 941,550 | +0.00(+0.00%) |
Mar 28, 2002 | 2.984 | 2.984 | 2.936 | 2.945 | 932,555 | -0.03(-1.06%) |
Mar 27, 2002 | 2.915 | 2.993 | 2.905 | 2.976 | 620,126 | +0.06(+1.92%) |
Mar 26, 2002 | 2.894 | 2.942 | 2.891 | 2.921 | 797,169 | +0.02(+0.58%) |
Mar 25, 2002 | 2.915 | 2.942 | 2.878 | 2.904 | 564,267 | +0.00(+0.11%) |
Mar 22, 2002 | 2.970 | 2.984 | 2.874 | 2.900 | 569,947 | -0.07(-2.38%) |
Mar 21, 2002 | 2.905 | 2.971 | 2.839 | 2.971 | 739,417 | +0.04(+1.44%) |
Mar 20, 2002 | 2.916 | 2.954 | 2.895 | 2.929 | 252,310 | -0.01(-0.47%) |
Mar 19, 2002 | 2.905 | 2.952 | 2.893 | 2.943 | 635,274 | +0.05(+1.57%) |
Mar 18, 2002 | 2.878 | 2.913 | 2.838 | 2.897 | 657,049 | -0.01(-0.33%) |
Mar 15, 2002 | 2.885 | 2.910 | 2.847 | 2.907 | 503,674 | +0.02(+0.58%) |
Mar 14, 2002 | 2.849 | 2.894 | 2.849 | 2.890 | 931,609 | +0.04(+1.48%) |
Mar 13, 2002 | 2.820 | 2.881 | 2.788 | 2.848 | 1,403,094 | +0.04(+1.54%) |
Mar 12, 2002 | 2.799 | 2.831 | 2.762 | 2.804 | 828,412 | -0.00(-0.08%) |
Mar 11, 2002 | 2.887 | 2.888 | 2.777 | 2.806 | 658,469 | -0.07(-2.57%) |
Mar 08, 2002 | 2.847 | 2.891 | 2.833 | 2.880 | 810,424 | +0.05(+1.72%) |
Mar 07, 2002 | 2.850 | 2.860 | 2.799 | 2.832 | 735,630 | +0.01(+0.41%) |
Mar 06, 2002 | 2.720 | 2.852 | 2.667 | 2.820 | 1,568,776 | +0.09(+3.13%) |
Mar 05, 2002 | 2.722 | 2.753 | 2.688 | 2.735 | 586,516 | +0.01(+0.27%) |
Mar 04, 2002 | 2.743 | 2.796 | 2.722 | 2.727 | 1,432,917 | -0.02(-0.88%) |
Mar 01, 2002 | 2.742 | 2.776 | 2.720 | 2.752 | 745,098 | +0.01(+0.54%) |
Feb 28, 2002 | 2.747 | 2.788 | 2.709 | 2.737 | 2,129,257 | -0.02(-0.88%) |
Feb 27, 2002 | 2.485 | 2.813 | 2.468 | 2.761 | 6,149,662 | +0.29(+11.61%) |
Feb 26, 2002 | 2.519 | 2.551 | 2.472 | 2.474 | 1,951,740 | -0.05(-2.01%) |
Feb 25, 2002 | 2.605 | 2.627 | 2.524 | 2.524 | 879,537 | -0.07(-2.69%) |
Feb 22, 2002 | 2.588 | 2.609 | 2.552 | 2.594 | 1,226,524 | +0.03(+1.36%) |
Feb 21, 2002 | 2.619 | 2.624 | 2.559 | 2.559 | 1,118,120 | -0.06(-2.42%) |
Feb 20, 2002 | 2.571 | 2.624 | 2.549 | 2.623 | 908,887 | +0.07(+2.65%) |
Feb 19, 2002 | 2.623 | 2.630 | 2.540 | 2.555 | 1,601,913 | -0.06(-2.46%) |
Feb 18, 2002 | 2.667 | 2.696 | 2.614 | 2.619 | 893,738 | +0.00(+0.00%) |
Feb 15, 2002 | 2.667 | 2.696 | 2.614 | 2.619 | 893,265 | -0.05(-1.70%) |
Feb 14, 2002 | 2.780 | 2.780 | 2.662 | 2.665 | 762,139 | -0.11(-3.85%) |
Feb 13, 2002 | 2.727 | 2.794 | 2.727 | 2.772 | 427,460 | +0.02(+0.81%) |
Feb 12, 2002 | 2.773 | 2.794 | 2.729 | 2.749 | 1,399,780 | -0.02(-0.88%) |
Feb 11, 2002 | 2.746 | 2.790 | 2.746 | 2.774 | 753,618 | +0.01(+0.23%) |
Feb 08, 2002 | 2.746 | 2.788 | 2.737 | 2.767 | 632,433 | +0.03(+1.04%) |
Feb 07, 2002 | 2.785 | 2.786 | 2.716 | 2.739 | 1,710,790 | -0.05(-1.71%) |
Feb 06, 2002 | 2.970 | 2.973 | 2.758 | 2.786 | 1,868,425 | -0.18(-5.99%) |
Feb 05, 2002 | 3.005 | 3.027 | 2.960 | 2.964 | 477,165 | -0.04(-1.37%) |
Feb 04, 2002 | 2.916 | 3.009 | 2.915 | 3.005 | 1,945,586 | +0.09(+2.97%) |
Feb 01, 2002 | 2.970 | 3.007 | 2.897 | 2.918 | 358,347 | -0.08(-2.54%) |
Jan 31, 2002 | 2.965 | 3.005 | 2.965 | 2.994 | 292,548 | +0.01(+0.18%) |
Jan 30, 2002 | 2.975 | 2.992 | 2.936 | 2.989 | 745,571 | +0.01(+0.50%) |
Jan 29, 2002 | 3.010 | 3.010 | 2.973 | 2.974 | 663,203 | -0.04(-1.19%) |
Jan 28, 2002 | 2.984 | 3.016 | 2.947 | 3.010 | 441,662 | +0.02(+0.56%) |
Jan 25, 2002 | 2.985 | 3.010 | 2.979 | 2.993 | 1,493,509 | +0.00(+0.14%) |
Jan 24, 2002 | 2.926 | 3.009 | 2.926 | 2.989 | 738,944 | +0.05(+1.69%) |
Jan 23, 2002 | 2.896 | 2.940 | 2.884 | 2.940 | 561,427 | +0.04(+1.38%) |
Jan 22, 2002 | 2.921 | 2.942 | 2.898 | 2.899 | 269,352 | -0.01(-0.25%) |
Jan 21, 2002 | 2.889 | 2.943 | 2.889 | 2.907 | 326,157 | +0.00(+0.00%) |
Jan 18, 2002 | 2.889 | 2.943 | 2.889 | 2.907 | 320,950 | -0.01(-0.33%) |
Jan 17, 2002 | 2.920 | 2.935 | 2.889 | 2.916 | 1,652,564 | +0.02(+0.62%) |
Jan 16, 2002 | 2.930 | 2.954 | 2.888 | 2.898 | 513,142 | -0.04(-1.51%) |
Jan 15, 2002 | 2.881 | 2.956 | 2.865 | 2.943 | 1,561,202 | +0.05(+1.68%) |
Jan 14, 2002 | 2.987 | 3.005 | 2.877 | 2.894 | 1,647,357 | -0.08(-2.63%) |
Jan 11, 2002 | 2.985 | 3.010 | 2.959 | 2.972 | 1,103,445 | -0.03(-1.16%) |
Jan 10, 2002 | 2.989 | 3.021 | 2.971 | 3.007 | 1,183,446 | +0.10(+3.60%) |