Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.250 | 3.342 | 3.250 | 3.310 | 1,152,519 | +0.10(+3.10%) |
Apr 29, 2002 | 3.182 | 3.267 | 3.178 | 3.210 | 621,494 | -0.00(-0.11%) |
Apr 26, 2002 | 3.210 | 3.239 | 3.175 | 3.214 | 400,937 | +0.03(+0.89%) |
Apr 25, 2002 | 3.200 | 3.200 | 3.132 | 3.185 | 773,777 | -0.05(-1.54%) |
Apr 24, 2002 | 3.253 | 3.257 | 3.217 | 3.235 | 757,762 | -0.02(-0.66%) |
Apr 23, 2002 | 3.274 | 3.299 | 3.253 | 3.257 | 224,772 | +0.04(+1.33%) |
Apr 22, 2002 | 3.217 | 3.225 | 3.168 | 3.214 | 533,552 | -0.05(-1.42%) |
Apr 19, 2002 | 3.228 | 3.292 | 3.228 | 3.260 | 811,989 | +0.05(+1.66%) |
Apr 18, 2002 | 3.196 | 3.232 | 3.121 | 3.207 | 712,527 | +0.01(+0.22%) |
Apr 17, 2002 | 3.150 | 3.200 | 3.139 | 3.200 | 468,368 | +0.09(+2.98%) |
Apr 16, 2002 | 3.054 | 3.164 | 3.054 | 3.107 | 476,516 | +0.07(+2.47%) |
Apr 15, 2002 | 3.040 | 3.072 | 3.004 | 3.032 | 702,693 | +0.07(+2.28%) |
Apr 12, 2002 | 2.983 | 3.047 | 2.936 | 2.965 | 556,872 | +0.02(+0.73%) |
Apr 11, 2002 | 3.004 | 3.036 | 2.926 | 2.943 | 380,426 | -0.03(-1.08%) |
Apr 10, 2002 | 3.011 | 3.068 | 2.901 | 2.975 | 597,331 | -0.00(-0.12%) |
Apr 09, 2002 | 2.979 | 3.011 | 2.947 | 2.979 | 717,304 | +0.01(+0.36%) |
Apr 08, 2002 | 2.926 | 2.972 | 2.890 | 2.968 | 1,102,507 | -0.05(-1.77%) |
Apr 05, 2002 | 2.990 | 3.036 | 2.968 | 3.022 | 611,099 | +0.03(+1.07%) |
Apr 04, 2002 | 2.990 | 3.018 | 2.940 | 2.990 | 394,194 | -0.03(-1.06%) |
Apr 03, 2002 | 3.022 | 3.047 | 2.936 | 3.022 | 84,289 | +0.01(+0.47%) |
Apr 02, 2002 | 2.972 | 3.057 | 2.954 | 3.007 | 480,731 | +0.04(+1.20%) |
Apr 01, 2002 | 2.968 | 2.986 | 2.947 | 2.972 | 308,218 | +0.05(+1.58%) |
Mar 29, 2002 | 3.032 | 3.032 | 2.919 | 2.926 | 532,147 | +0.00(+0.00%) |
Mar 28, 2002 | 3.032 | 3.032 | 2.919 | 2.926 | 532,147 | -0.09(-2.84%) |
Mar 27, 2002 | 2.933 | 3.025 | 2.933 | 3.011 | 364,130 | +0.07(+2.30%) |
Mar 26, 2002 | 2.961 | 2.986 | 2.919 | 2.943 | 276,750 | -0.04(-1.19%) |
Mar 25, 2002 | 2.990 | 3.011 | 2.947 | 2.979 | 464,716 | -0.03(-1.06%) |
Mar 22, 2002 | 3.050 | 3.068 | 3.004 | 3.011 | 142,449 | -0.06(-1.86%) |
Mar 21, 2002 | 3.057 | 3.079 | 3.015 | 3.068 | 362,725 | +0.00(+0.00%) |
Mar 20, 2002 | 3.082 | 3.104 | 3.054 | 3.068 | 499,836 | -0.03(-1.03%) |
Mar 19, 2002 | 3.064 | 3.132 | 3.064 | 3.100 | 343,901 | +0.04(+1.28%) |
Mar 18, 2002 | 3.011 | 3.082 | 3.011 | 3.061 | 496,746 | +0.04(+1.42%) |
Mar 15, 2002 | 2.954 | 3.104 | 2.954 | 3.018 | 2,516,323 | +0.03(+0.95%) |
Mar 14, 2002 | 2.958 | 3.004 | 2.954 | 2.990 | 436,057 | +0.05(+1.82%) |
Mar 13, 2002 | 2.951 | 3.025 | 2.929 | 2.936 | 302,037 | +0.02(+0.61%) |
Mar 12, 2002 | 2.929 | 2.936 | 2.869 | 2.919 | 474,269 | -0.01(-0.49%) |
Mar 11, 2002 | 2.922 | 2.993 | 2.919 | 2.933 | 553,501 | -0.02(-0.84%) |
Mar 08, 2002 | 3.000 | 3.040 | 2.958 | 2.958 | 1,323,907 | -0.06(-2.12%) |
Mar 07, 2002 | 3.015 | 3.047 | 2.975 | 3.022 | 212,409 | +0.01(+0.47%) |
Mar 06, 2002 | 2.961 | 3.022 | 2.961 | 3.007 | 202,294 | +0.06(+2.18%) |
Mar 05, 2002 | 2.954 | 3.022 | 2.936 | 2.943 | 396,160 | -0.05(-1.55%) |
Mar 04, 2002 | 2.936 | 3.022 | 2.922 | 2.990 | 856,100 | +0.06(+1.94%) |
Mar 01, 2002 | 2.844 | 2.933 | 2.840 | 2.933 | 1,329,527 | +0.09(+3.13%) |
Feb 28, 2002 | 2.830 | 2.886 | 2.797 | 2.844 | 455,725 | +0.03(+1.14%) |
Feb 27, 2002 | 2.765 | 2.865 | 2.765 | 2.812 | 822,104 | +0.10(+3.81%) |
Feb 26, 2002 | 2.730 | 2.765 | 2.705 | 2.709 | 361,602 | -0.04(-1.42%) |
Feb 25, 2002 | 2.684 | 2.773 | 2.680 | 2.748 | 27,731,258 | +0.03(+1.05%) |
Feb 22, 2002 | 2.655 | 2.723 | 2.644 | 2.719 | 354,858 | +0.06(+2.41%) |
Feb 21, 2002 | 2.669 | 2.737 | 2.652 | 2.655 | 706,627 | -0.03(-1.06%) |
Feb 20, 2002 | 2.694 | 2.716 | 2.644 | 2.684 | 491,969 | -0.00(-0.13%) |
Feb 19, 2002 | 2.680 | 2.730 | 2.652 | 2.687 | 340,248 | -0.06(-2.20%) |
Feb 18, 2002 | 2.776 | 2.776 | 2.698 | 2.748 | 452,915 | +0.00(+0.00%) |
Feb 15, 2002 | 2.776 | 2.776 | 2.698 | 2.748 | 452,915 | -0.01(-0.39%) |
Feb 14, 2002 | 2.758 | 2.797 | 2.755 | 2.758 | 1,232,875 | +0.02(+0.78%) |
Feb 13, 2002 | 2.744 | 2.776 | 2.716 | 2.737 | 272,536 | -0.00(-0.13%) |
Feb 12, 2002 | 2.723 | 2.773 | 2.694 | 2.741 | 554,063 | -0.03(-1.03%) |
Feb 11, 2002 | 2.680 | 2.790 | 2.680 | 2.769 | 539,734 | +0.05(+1.97%) |
Feb 08, 2002 | 2.705 | 2.730 | 2.652 | 2.716 | 862,843 | +0.02(+0.93%) |
Feb 07, 2002 | 2.669 | 2.723 | 2.669 | 2.691 | 1,334,022 | +0.02(+0.80%) |
Feb 06, 2002 | 2.652 | 2.698 | 2.652 | 2.669 | 834,747 | -0.01(-0.53%) |
Feb 05, 2002 | 2.758 | 2.769 | 2.676 | 2.684 | 782,768 | -0.10(-3.58%) |
Feb 04, 2002 | 2.776 | 2.826 | 2.744 | 2.783 | 420,885 | -0.01(-0.38%) |