Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.834 | 3.836 | 3.634 | 3.755 | 2,476 | -0.08(-2.05%) |
Apr 29, 2002 | 3.965 | 3.965 | 3.834 | 3.834 | 495 | -0.10(-2.62%) |
Apr 26, 2002 | 3.735 | 3.937 | 3.554 | 3.937 | 26,250 | +0.31(+8.48%) |
Apr 25, 2002 | 3.629 | 3.629 | 3.629 | 3.629 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 3.629 | 3.629 | 3.629 | 3.629 | 247 | +0.10(+2.72%) |
Apr 23, 2002 | 3.616 | 3.616 | 3.494 | 3.533 | 55,472 | -0.32(-8.32%) |
Apr 22, 2002 | 3.576 | 3.576 | 3.576 | 3.854 | 3,219 | +0.00(+0.00%) |
Apr 19, 2002 | 3.576 | 3.854 | 3.576 | 3.854 | 3,219 | -0.02(-0.58%) |
Apr 18, 2002 | 3.877 | 3.877 | 3.877 | 3.877 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.877 | 3.877 | 3.877 | 3.877 | 495 | +0.06(+1.59%) |
Apr 16, 2002 | 3.816 | 3.816 | 3.816 | 3.816 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 3.925 | 3.925 | 3.436 | 3.816 | 48,290 | +0.00(+0.00%) |
Apr 12, 2002 | 3.814 | 3.816 | 3.622 | 3.816 | 6,438 | -0.02(-0.53%) |
Apr 11, 2002 | 3.836 | 3.836 | 3.836 | 3.836 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.754 | 3.836 | 3.754 | 3.836 | 2,724 | +0.23(+6.50%) |
Apr 09, 2002 | 3.606 | 3.606 | 3.602 | 3.602 | 1,485 | -0.03(-0.89%) |
Apr 08, 2002 | 3.558 | 3.634 | 3.558 | 3.634 | 1,981 | -0.14(-3.69%) |
Apr 05, 2002 | 3.755 | 3.773 | 3.554 | 3.773 | 9,658 | +0.22(+6.07%) |
Apr 04, 2002 | 3.509 | 3.594 | 3.509 | 3.558 | 20,554 | -0.38(-9.64%) |
Apr 03, 2002 | 3.834 | 3.937 | 3.834 | 3.937 | 1,733 | +0.34(+9.55%) |
Apr 02, 2002 | 3.573 | 3.776 | 3.573 | 3.594 | 7,676 | +0.08(+2.30%) |
Apr 01, 2002 | 3.493 | 3.533 | 3.493 | 3.513 | 4,457 | +0.02(+0.58%) |
Mar 29, 2002 | 3.493 | 3.493 | 3.493 | 3.493 | 13,620 | +0.00(+0.00%) |
Mar 28, 2002 | 3.493 | 3.493 | 3.493 | 3.493 | 13,620 | -0.04(-1.26%) |
Mar 27, 2002 | 3.537 | 3.537 | 3.537 | 3.537 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 3.542 | 3.542 | 3.493 | 3.537 | 4,705 | -0.16(-4.26%) |
Mar 25, 2002 | 3.695 | 3.695 | 3.695 | 3.695 | 495 | -0.32(-7.98%) |
Mar 22, 2002 | 3.614 | 4.015 | 3.614 | 4.015 | 10,648 | +0.41(+11.28%) |
Mar 21, 2002 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 3.569 | 3.609 | 3.569 | 3.609 | 1,733 | +0.10(+2.72%) |
Mar 18, 2002 | 3.449 | 3.545 | 3.449 | 3.513 | 6,934 | +0.03(+0.97%) |
Mar 15, 2002 | 3.479 | 3.479 | 3.479 | 3.479 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 3.479 | 3.479 | 3.479 | 3.479 | 247 | +0.00(+0.03%) |
Mar 13, 2002 | 3.478 | 3.478 | 3.478 | 3.478 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 3.230 | 3.478 | 3.230 | 3.478 | 1,238 | -0.00(-0.01%) |
Mar 11, 2002 | 3.230 | 3.479 | 3.230 | 3.479 | 6,686 | +0.07(+2.07%) |
Mar 08, 2002 | 3.408 | 3.408 | 3.408 | 3.408 | 2,476 | +0.18(+5.44%) |
Mar 07, 2002 | 3.232 | 3.232 | 3.232 | 3.232 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 3.232 | 3.232 | 3.232 | 3.232 | 247 | +0.00(+0.06%) |
Mar 05, 2002 | 3.413 | 3.413 | 3.230 | 3.230 | 13,620 | -0.18(-5.36%) |
Mar 04, 2002 | 3.413 | 3.413 | 3.413 | 3.413 | 1,238 | -0.02(-0.55%) |
Mar 01, 2002 | 3.432 | 3.434 | 3.432 | 3.432 | 3,962 | +0.00(+0.00%) |
Feb 28, 2002 | 3.434 | 3.434 | 3.432 | 3.432 | 1,485 | -0.02(-0.58%) |
Feb 27, 2002 | 3.453 | 3.465 | 3.432 | 3.453 | 172,359 | +0.02(+0.59%) |
Feb 26, 2002 | 3.453 | 3.453 | 3.413 | 3.432 | 4,457 | -0.04(-1.16%) |
Feb 25, 2002 | 3.292 | 3.473 | 3.292 | 3.473 | 18,820 | +0.22(+6.83%) |
Feb 22, 2002 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 3.251 | 3.251 | 3.251 | 3.251 | 247 | -0.06(-1.71%) |
Feb 20, 2002 | 3.307 | 3.307 | 3.307 | 3.307 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 3.251 | 3.311 | 3.251 | 3.307 | 15,849 | +0.08(+2.37%) |
Feb 18, 2002 | 3.353 | 3.376 | 3.230 | 3.230 | 21,049 | +0.00(+0.00%) |
Feb 15, 2002 | 3.353 | 3.376 | 3.230 | 3.230 | 21,049 | -0.14(-4.19%) |
Feb 14, 2002 | 3.271 | 3.477 | 3.271 | 3.372 | 10,153 | -0.10(-2.91%) |
Feb 13, 2002 | 3.271 | 3.473 | 3.271 | 3.473 | 2,724 | +0.20(+6.16%) |
Feb 12, 2002 | 3.471 | 3.471 | 3.271 | 3.271 | 2,228 | -0.20(-5.75%) |
Feb 11, 2002 | 3.471 | 3.471 | 3.471 | 3.471 | 247 | -0.02(-0.64%) |
Feb 08, 2002 | 3.493 | 3.493 | 3.493 | 3.493 | 495 | +0.00(+0.06%) |
Feb 07, 2002 | 3.491 | 3.491 | 3.491 | 3.491 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 3.412 | 3.491 | 3.230 | 3.491 | 5,200 | -0.00(-0.04%) |
Feb 05, 2002 | 3.473 | 3.492 | 3.473 | 3.492 | 2,476 | +0.00(+0.02%) |
Feb 04, 2002 | 3.491 | 3.491 | 3.491 | 3.491 | 0 | +0.00(+0.00%) |