Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.637 | 3.654 | 3.632 | 3.632 | 60,646 | +0.00(+0.00%) |
Apr 29, 2002 | 3.659 | 3.676 | 3.592 | 3.632 | 109,935 | +0.01(+0.37%) |
Apr 26, 2002 | 3.610 | 3.663 | 3.588 | 3.619 | 122,201 | +0.01(+0.24%) |
Apr 25, 2002 | 3.610 | 3.637 | 3.584 | 3.610 | 178,077 | +0.03(+0.86%) |
Apr 24, 2002 | 3.597 | 3.610 | 3.570 | 3.579 | 85,404 | -0.01(-0.37%) |
Apr 23, 2002 | 3.606 | 3.606 | 3.566 | 3.592 | 122,655 | +0.02(+0.49%) |
Apr 22, 2002 | 3.570 | 3.606 | 3.562 | 3.575 | 116,522 | -0.03(-0.73%) |
Apr 19, 2002 | 3.601 | 3.601 | 3.566 | 3.601 | 48,380 | +0.02(+0.49%) |
Apr 18, 2002 | 3.588 | 3.588 | 3.575 | 3.584 | 52,696 | +0.01(+0.25%) |
Apr 17, 2002 | 3.601 | 3.628 | 3.548 | 3.575 | 109,254 | -0.03(-0.73%) |
Apr 16, 2002 | 3.601 | 3.632 | 3.579 | 3.601 | 129,469 | -0.03(-0.73%) |
Apr 15, 2002 | 3.628 | 3.654 | 3.628 | 3.628 | 46,563 | +0.00(+0.00%) |
Apr 12, 2002 | 3.584 | 3.641 | 3.584 | 3.628 | 156,272 | +0.00(+0.00%) |
Apr 11, 2002 | 3.628 | 3.663 | 3.610 | 3.628 | 134,921 | -0.04(-1.20%) |
Apr 10, 2002 | 3.667 | 3.676 | 3.628 | 3.672 | 39,976 | +0.02(+0.48%) |
Apr 09, 2002 | 3.628 | 3.659 | 3.628 | 3.654 | 41,793 | -0.02(-0.48%) |
Apr 08, 2002 | 3.654 | 3.694 | 3.654 | 3.672 | 55,649 | -0.00(-0.12%) |
Apr 05, 2002 | 3.676 | 3.689 | 3.650 | 3.676 | 85,631 | +0.02(+0.60%) |
Apr 04, 2002 | 3.654 | 3.659 | 3.632 | 3.654 | 57,012 | -0.03(-0.72%) |
Apr 03, 2002 | 3.650 | 3.681 | 3.632 | 3.681 | 181,712 | +0.03(+0.84%) |
Apr 02, 2002 | 3.685 | 3.694 | 3.637 | 3.650 | 86,994 | +0.00(+0.00%) |
Apr 01, 2002 | 3.654 | 3.698 | 3.632 | 3.650 | 122,655 | -0.00(-0.12%) |
Mar 29, 2002 | 3.654 | 3.663 | 3.606 | 3.654 | 101,758 | +0.00(+0.00%) |
Mar 28, 2002 | 3.654 | 3.663 | 3.606 | 3.654 | 101,758 | +0.04(+1.22%) |
Mar 27, 2002 | 3.566 | 3.632 | 3.557 | 3.610 | 59,737 | +0.04(+0.99%) |
Mar 26, 2002 | 3.601 | 3.606 | 3.544 | 3.575 | 99,714 | -0.00(-0.12%) |
Mar 25, 2002 | 3.553 | 3.588 | 3.544 | 3.579 | 80,634 | +0.01(+0.25%) |
Mar 22, 2002 | 3.570 | 3.610 | 3.570 | 3.570 | 93,354 | -0.02(-0.61%) |
Mar 21, 2002 | 3.491 | 3.606 | 3.465 | 3.592 | 145,823 | +0.10(+2.90%) |
Mar 20, 2002 | 3.540 | 3.548 | 3.456 | 3.491 | 299,370 | -0.04(-1.25%) |
Mar 19, 2002 | 3.628 | 3.645 | 3.522 | 3.535 | 1,226,556 | -0.06(-1.71%) |
Mar 18, 2002 | 3.650 | 3.654 | 3.592 | 3.597 | 275,066 | -0.04(-1.09%) |
Mar 15, 2002 | 3.632 | 3.663 | 3.632 | 3.637 | 97,670 | -0.00(-0.12%) |
Mar 14, 2002 | 3.641 | 3.654 | 3.623 | 3.641 | 130,151 | -0.01(-0.24%) |
Mar 13, 2002 | 3.667 | 3.676 | 3.645 | 3.650 | 67,233 | -0.00(-0.12%) |
Mar 12, 2002 | 3.742 | 3.742 | 3.654 | 3.654 | 101,077 | -0.07(-1.89%) |
Mar 11, 2002 | 3.738 | 3.760 | 3.698 | 3.725 | 119,929 | +0.00(+0.12%) |
Mar 08, 2002 | 3.786 | 3.786 | 3.716 | 3.720 | 200,564 | -0.07(-1.86%) |
Mar 07, 2002 | 3.791 | 3.830 | 3.791 | 3.791 | 119,248 | -0.01(-0.23%) |
Mar 06, 2002 | 3.804 | 3.830 | 3.799 | 3.799 | 81,997 | -0.01(-0.35%) |
Mar 05, 2002 | 3.799 | 3.826 | 3.799 | 3.813 | 86,540 | -0.01(-0.35%) |
Mar 04, 2002 | 3.804 | 3.826 | 3.791 | 3.826 | 86,994 | +0.04(+0.93%) |
Mar 01, 2002 | 3.786 | 3.826 | 3.786 | 3.791 | 94,944 | -0.02(-0.58%) |
Feb 28, 2002 | 3.791 | 3.839 | 3.791 | 3.813 | 58,147 | +0.02(+0.46%) |
Feb 27, 2002 | 3.817 | 3.839 | 3.786 | 3.795 | 116,977 | -0.02(-0.46%) |
Feb 26, 2002 | 3.826 | 3.839 | 3.813 | 3.813 | 44,292 | +0.01(+0.23%) |
Feb 25, 2002 | 3.839 | 3.865 | 3.804 | 3.804 | 161,042 | +0.00(+0.12%) |
Feb 22, 2002 | 3.817 | 3.817 | 3.786 | 3.799 | 104,484 | +0.03(+0.70%) |
Feb 21, 2002 | 3.804 | 3.817 | 3.773 | 3.773 | 143,552 | -0.04(-0.92%) |
Feb 20, 2002 | 3.799 | 3.830 | 3.786 | 3.808 | 70,413 | -0.01(-0.23%) |
Feb 19, 2002 | 3.826 | 3.830 | 3.786 | 3.817 | 139,236 | +0.03(+0.70%) |
Feb 18, 2002 | 3.786 | 3.817 | 3.786 | 3.791 | 82,224 | +0.00(+0.00%) |
Feb 15, 2002 | 3.786 | 3.817 | 3.786 | 3.791 | 82,224 | -0.01(-0.35%) |
Feb 14, 2002 | 3.808 | 3.835 | 3.782 | 3.804 | 120,611 | -0.03(-0.69%) |
Feb 13, 2002 | 3.821 | 3.830 | 3.813 | 3.830 | 73,593 | -0.02(-0.57%) |
Feb 12, 2002 | 3.870 | 3.892 | 3.848 | 3.852 | 50,879 | -0.02(-0.46%) |
Feb 11, 2002 | 3.821 | 3.892 | 3.821 | 3.870 | 78,590 | +0.02(+0.46%) |
Feb 08, 2002 | 3.857 | 3.874 | 3.852 | 3.852 | 50,425 | +0.00(+0.11%) |
Feb 07, 2002 | 3.932 | 3.932 | 3.835 | 3.848 | 104,484 | -0.04(-1.02%) |
Feb 06, 2002 | 3.874 | 3.945 | 3.843 | 3.887 | 174,216 | +0.00(+0.00%) |
Feb 05, 2002 | 3.865 | 3.962 | 3.865 | 3.887 | 2,066,974 | -0.02(-0.56%) |
Feb 04, 2002 | 3.843 | 3.909 | 3.835 | 3.909 | 146,051 | +0.04(+0.91%) |
Feb 01, 2002 | 3.861 | 3.874 | 3.839 | 3.874 | 108,118 | +0.03(+0.69%) |
Jan 31, 2002 | 3.883 | 3.883 | 3.830 | 3.848 | 76,546 | +0.01(+0.34%) |
Jan 30, 2002 | 3.874 | 3.874 | 3.830 | 3.835 | 189,207 | +0.00(+0.11%) |
Jan 29, 2002 | 3.813 | 3.879 | 3.813 | 3.830 | 172,399 | +0.02(+0.46%) |
Jan 28, 2002 | 3.813 | 3.839 | 3.808 | 3.813 | 49,516 | +0.00(+0.00%) |
Jan 25, 2002 | 3.843 | 3.843 | 3.813 | 3.813 | 42,020 | -0.01(-0.23%) |
Jan 24, 2002 | 3.821 | 3.843 | 3.808 | 3.821 | 79,499 | -0.01(-0.34%) |
Jan 23, 2002 | 3.848 | 3.865 | 3.821 | 3.835 | 88,130 | +0.02(+0.58%) |
Jan 22, 2002 | 3.769 | 3.852 | 3.742 | 3.813 | 295,963 | +0.00(+0.12%) |
Jan 21, 2002 | 3.791 | 3.808 | 3.755 | 3.808 | 79,499 | +0.00(+0.00%) |
Jan 18, 2002 | 3.791 | 3.808 | 3.755 | 3.808 | 79,499 | +0.06(+1.53%) |
Jan 17, 2002 | 3.852 | 3.852 | 3.751 | 3.751 | 123,564 | -0.08(-2.07%) |
Jan 16, 2002 | 3.777 | 3.843 | 3.764 | 3.830 | 91,310 | +0.07(+1.75%) |
Jan 15, 2002 | 3.835 | 3.835 | 3.742 | 3.764 | 111,752 | -0.03(-0.81%) |
Jan 14, 2002 | 3.826 | 3.826 | 3.791 | 3.795 | 87,448 | +0.00(+0.12%) |
Jan 11, 2002 | 3.799 | 3.821 | 3.755 | 3.791 | 71,094 | +0.03(+0.82%) |
Jan 10, 2002 | 3.786 | 3.799 | 3.747 | 3.760 | 65,643 | +0.06(+1.67%) |