Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.657 | 3.735 | 3.498 | 3.735 | 5,864 | +0.13(+3.50%) |
Apr 29, 2002 | 3.611 | 3.675 | 3.609 | 3.609 | 1,804 | +0.04(+1.24%) |
Apr 26, 2002 | 3.713 | 3.746 | 3.520 | 3.564 | 6,316 | -0.21(-5.68%) |
Apr 25, 2002 | 3.917 | 3.917 | 3.779 | 3.779 | 4,285 | -0.21(-5.28%) |
Apr 24, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 225 | -0.01(-0.22%) |
Apr 23, 2002 | 4.021 | 4.021 | 3.990 | 3.999 | 5,188 | -0.02(-0.61%) |
Apr 22, 2002 | 3.744 | 4.023 | 3.744 | 4.023 | 14,662 | +0.37(+10.13%) |
Apr 19, 2002 | 3.655 | 3.655 | 3.653 | 3.653 | 676 | -0.13(-3.51%) |
Apr 18, 2002 | 3.785 | 3.786 | 3.785 | 3.786 | 1,353 | +0.04(+1.09%) |
Apr 17, 2002 | 3.740 | 3.745 | 3.657 | 3.745 | 6,316 | +0.04(+1.17%) |
Apr 16, 2002 | 3.695 | 3.768 | 3.695 | 3.702 | 2,255 | -0.07(-1.76%) |
Apr 15, 2002 | 3.591 | 3.768 | 3.591 | 3.768 | 8,120 | +0.18(+5.13%) |
Apr 12, 2002 | 3.447 | 3.584 | 3.441 | 3.584 | 9,474 | +0.15(+4.32%) |
Apr 11, 2002 | 3.458 | 3.473 | 3.436 | 3.436 | 4,962 | -0.06(-1.58%) |
Apr 10, 2002 | 3.491 | 3.491 | 3.449 | 3.491 | 7,669 | -0.00(-0.01%) |
Apr 09, 2002 | 3.451 | 3.491 | 3.451 | 3.491 | 5,639 | +0.04(+1.16%) |
Apr 08, 2002 | 3.396 | 3.451 | 3.396 | 3.451 | 4,737 | +0.06(+1.70%) |
Apr 05, 2002 | 3.336 | 3.394 | 3.325 | 3.394 | 2,481 | +0.04(+1.06%) |
Apr 04, 2002 | 3.358 | 3.358 | 3.336 | 3.358 | 3,383 | +0.03(+0.99%) |
Apr 03, 2002 | 3.338 | 3.340 | 3.325 | 3.325 | 3,158 | -0.02(-0.46%) |
Apr 02, 2002 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 3.314 | 3.340 | 3.314 | 3.340 | 2,030 | -0.00(-0.01%) |
Mar 29, 2002 | 3.338 | 3.340 | 3.338 | 3.340 | 676 | +0.00(+0.00%) |
Mar 28, 2002 | 3.338 | 3.340 | 3.338 | 3.340 | 676 | +0.00(+0.01%) |
Mar 27, 2002 | 3.247 | 3.340 | 3.247 | 3.340 | 2,255 | +0.09(+2.86%) |
Mar 26, 2002 | 3.281 | 3.358 | 3.247 | 3.247 | 8,120 | -0.08(-2.33%) |
Mar 25, 2002 | 3.325 | 3.325 | 3.325 | 3.325 | 1,127 | +0.03(+0.94%) |
Mar 22, 2002 | 3.300 | 3.325 | 3.186 | 3.294 | 11,955 | -0.01(-0.27%) |
Mar 21, 2002 | 3.323 | 3.325 | 3.234 | 3.303 | 23,459 | +0.09(+2.79%) |
Mar 20, 2002 | 3.205 | 3.214 | 3.205 | 3.213 | 3,834 | -0.00(-0.02%) |
Mar 19, 2002 | 3.247 | 3.247 | 3.205 | 3.214 | 9,474 | +0.06(+1.75%) |
Mar 18, 2002 | 3.230 | 3.230 | 3.159 | 3.159 | 14,662 | -0.07(-2.20%) |
Mar 15, 2002 | 3.238 | 3.238 | 3.230 | 3.230 | 33,610 | -0.04(-1.22%) |
Mar 14, 2002 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 3.269 | 3.269 | 3.269 | 3.269 | 225 | +0.01(+0.20%) |
Mar 12, 2002 | 3.218 | 3.265 | 3.218 | 3.263 | 2,030 | +0.04(+1.38%) |
Mar 11, 2002 | 3.223 | 3.278 | 3.218 | 3.218 | 5,413 | -0.02(-0.62%) |
Mar 08, 2002 | 3.380 | 3.380 | 3.238 | 3.238 | 4,737 | -0.01(-0.27%) |
Mar 07, 2002 | 3.294 | 3.480 | 3.247 | 3.247 | 10,150 | -0.05(-1.42%) |
Mar 06, 2002 | 3.325 | 3.325 | 3.294 | 3.294 | 3,834 | -0.03(-0.92%) |
Mar 05, 2002 | 3.425 | 3.425 | 3.325 | 3.325 | 9,248 | -0.09(-2.60%) |
Mar 04, 2002 | 3.416 | 3.416 | 3.414 | 3.414 | 8,571 | -0.07(-1.91%) |
Mar 01, 2002 | 3.447 | 3.480 | 3.414 | 3.480 | 5,413 | +0.03(+0.96%) |
Feb 28, 2002 | 3.447 | 3.447 | 3.447 | 3.447 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 3.447 | 3.491 | 3.445 | 3.447 | 11,504 | -0.03(-0.96%) |
Feb 26, 2002 | 3.496 | 3.496 | 3.456 | 3.480 | 6,992 | -0.01(-0.38%) |
Feb 25, 2002 | 3.460 | 3.496 | 3.405 | 3.493 | 21,203 | +0.01(+0.25%) |
Feb 22, 2002 | 3.300 | 3.484 | 3.263 | 3.484 | 12,406 | +0.21(+6.50%) |
Feb 21, 2002 | 3.292 | 3.292 | 3.170 | 3.272 | 24,136 | +0.05(+1.51%) |
Feb 20, 2002 | 3.023 | 3.223 | 3.023 | 3.223 | 25,715 | +0.31(+10.49%) |
Feb 19, 2002 | 2.862 | 3.037 | 2.862 | 2.917 | 13,985 | +0.05(+1.70%) |
Feb 18, 2002 | 3.170 | 3.214 | 2.868 | 2.868 | 66,092 | +0.00(+0.00%) |
Feb 15, 2002 | 3.170 | 3.214 | 2.868 | 2.868 | 66,092 | -0.33(-10.20%) |
Feb 14, 2002 | 3.602 | 3.602 | 3.167 | 3.194 | 106,244 | -0.44(-12.13%) |
Feb 13, 2002 | 3.801 | 3.824 | 3.617 | 3.635 | 52,107 | -0.26(-6.70%) |
Feb 12, 2002 | 3.985 | 3.985 | 3.795 | 3.896 | 15,338 | -0.01(-0.13%) |
Feb 11, 2002 | 3.912 | 3.914 | 3.886 | 3.901 | 8,571 | -0.01(-0.28%) |
Feb 08, 2002 | 3.963 | 4.008 | 3.912 | 3.912 | 36,542 | -0.07(-1.73%) |
Feb 07, 2002 | 4.021 | 4.021 | 3.968 | 3.981 | 15,113 | -0.01(-0.22%) |
Feb 06, 2002 | 3.990 | 3.990 | 3.981 | 3.990 | 6,767 | +0.00(+0.00%) |
Feb 05, 2002 | 4.014 | 4.014 | 3.859 | 3.990 | 44,663 | -0.02(-0.62%) |
Feb 04, 2002 | 4.032 | 4.079 | 4.015 | 4.015 | 5,639 | -0.04(-0.92%) |