Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.648 | 3.666 | 3.643 | 3.643 | 60,457 | +0.00(+0.00%) |
Apr 29, 2002 | 3.670 | 3.688 | 3.604 | 3.643 | 109,593 | +0.01(+0.36%) |
Apr 26, 2002 | 3.621 | 3.674 | 3.599 | 3.630 | 121,820 | +0.01(+0.24%) |
Apr 25, 2002 | 3.621 | 3.648 | 3.595 | 3.621 | 177,522 | +0.03(+0.86%) |
Apr 24, 2002 | 3.608 | 3.621 | 3.582 | 3.590 | 85,138 | -0.01(-0.37%) |
Apr 23, 2002 | 3.617 | 3.617 | 3.577 | 3.604 | 122,273 | +0.02(+0.49%) |
Apr 22, 2002 | 3.582 | 3.617 | 3.573 | 3.586 | 116,159 | -0.03(-0.73%) |
Apr 19, 2002 | 3.613 | 3.613 | 3.577 | 3.613 | 48,230 | +0.02(+0.49%) |
Apr 18, 2002 | 3.599 | 3.599 | 3.586 | 3.595 | 52,532 | +0.01(+0.25%) |
Apr 17, 2002 | 3.613 | 3.639 | 3.560 | 3.586 | 108,913 | -0.03(-0.73%) |
Apr 16, 2002 | 3.613 | 3.643 | 3.590 | 3.613 | 129,066 | -0.03(-0.73%) |
Apr 15, 2002 | 3.639 | 3.666 | 3.639 | 3.639 | 46,418 | +0.00(+0.00%) |
Apr 12, 2002 | 3.595 | 3.652 | 3.595 | 3.639 | 155,785 | +0.00(+0.00%) |
Apr 11, 2002 | 3.639 | 3.674 | 3.621 | 3.639 | 134,500 | -0.04(-1.20%) |
Apr 10, 2002 | 3.679 | 3.688 | 3.639 | 3.683 | 39,852 | +0.02(+0.48%) |
Apr 09, 2002 | 3.639 | 3.670 | 3.639 | 3.666 | 41,663 | -0.02(-0.48%) |
Apr 08, 2002 | 3.666 | 3.705 | 3.666 | 3.683 | 55,475 | -0.00(-0.12%) |
Apr 05, 2002 | 3.688 | 3.701 | 3.661 | 3.688 | 85,365 | +0.02(+0.60%) |
Apr 04, 2002 | 3.666 | 3.670 | 3.643 | 3.666 | 56,834 | -0.03(-0.72%) |
Apr 03, 2002 | 3.661 | 3.692 | 3.643 | 3.692 | 181,145 | +0.03(+0.84%) |
Apr 02, 2002 | 3.696 | 3.705 | 3.648 | 3.661 | 86,723 | +0.00(+0.00%) |
Apr 01, 2002 | 3.666 | 3.710 | 3.643 | 3.661 | 122,273 | -0.00(-0.12%) |
Mar 29, 2002 | 3.666 | 3.674 | 3.617 | 3.666 | 101,441 | +0.00(+0.00%) |
Mar 28, 2002 | 3.666 | 3.674 | 3.617 | 3.666 | 101,441 | +0.04(+1.22%) |
Mar 27, 2002 | 3.577 | 3.643 | 3.568 | 3.621 | 59,551 | +0.04(+0.99%) |
Mar 26, 2002 | 3.613 | 3.617 | 3.555 | 3.586 | 99,403 | -0.00(-0.12%) |
Mar 25, 2002 | 3.564 | 3.599 | 3.555 | 3.590 | 80,383 | +0.01(+0.25%) |
Mar 22, 2002 | 3.582 | 3.621 | 3.582 | 3.582 | 93,063 | -0.02(-0.61%) |
Mar 21, 2002 | 3.502 | 3.617 | 3.476 | 3.604 | 145,369 | +0.10(+2.90%) |
Mar 20, 2002 | 3.551 | 3.560 | 3.467 | 3.502 | 298,437 | -0.04(-1.25%) |
Mar 19, 2002 | 3.639 | 3.657 | 3.533 | 3.546 | 1,222,734 | -0.06(-1.71%) |
Mar 18, 2002 | 3.661 | 3.666 | 3.604 | 3.608 | 274,209 | -0.04(-1.09%) |
Mar 15, 2002 | 3.643 | 3.674 | 3.643 | 3.648 | 97,365 | -0.00(-0.12%) |
Mar 14, 2002 | 3.652 | 3.666 | 3.635 | 3.652 | 129,745 | -0.01(-0.24%) |
Mar 13, 2002 | 3.679 | 3.688 | 3.657 | 3.661 | 67,023 | -0.00(-0.12%) |
Mar 12, 2002 | 3.754 | 3.754 | 3.666 | 3.666 | 100,762 | -0.07(-1.89%) |
Mar 11, 2002 | 3.749 | 3.772 | 3.710 | 3.736 | 119,556 | +0.00(+0.12%) |
Mar 08, 2002 | 3.798 | 3.798 | 3.727 | 3.732 | 199,939 | -0.07(-1.86%) |
Mar 07, 2002 | 3.802 | 3.842 | 3.802 | 3.802 | 118,876 | -0.01(-0.23%) |
Mar 06, 2002 | 3.816 | 3.842 | 3.811 | 3.811 | 81,742 | -0.01(-0.35%) |
Mar 05, 2002 | 3.811 | 3.838 | 3.811 | 3.825 | 86,270 | -0.01(-0.35%) |
Mar 04, 2002 | 3.816 | 3.838 | 3.802 | 3.838 | 86,723 | +0.04(+0.93%) |
Mar 01, 2002 | 3.798 | 3.838 | 3.798 | 3.802 | 94,648 | -0.02(-0.58%) |
Feb 28, 2002 | 3.802 | 3.851 | 3.802 | 3.825 | 57,966 | +0.02(+0.46%) |
Feb 27, 2002 | 3.829 | 3.851 | 3.798 | 3.807 | 116,612 | -0.02(-0.46%) |
Feb 26, 2002 | 3.838 | 3.851 | 3.825 | 3.825 | 44,154 | +0.01(+0.23%) |
Feb 25, 2002 | 3.851 | 3.878 | 3.816 | 3.816 | 160,540 | +0.00(+0.12%) |
Feb 22, 2002 | 3.829 | 3.829 | 3.798 | 3.811 | 104,158 | +0.03(+0.70%) |
Feb 21, 2002 | 3.816 | 3.829 | 3.785 | 3.785 | 143,105 | -0.04(-0.93%) |
Feb 20, 2002 | 3.811 | 3.842 | 3.798 | 3.820 | 70,194 | -0.01(-0.23%) |
Feb 19, 2002 | 3.838 | 3.842 | 3.798 | 3.829 | 138,803 | +0.03(+0.70%) |
Feb 18, 2002 | 3.798 | 3.829 | 3.798 | 3.802 | 81,968 | +0.00(+0.00%) |
Feb 15, 2002 | 3.798 | 3.829 | 3.798 | 3.802 | 81,968 | -0.01(-0.35%) |
Feb 14, 2002 | 3.820 | 3.847 | 3.794 | 3.816 | 120,235 | -0.03(-0.69%) |
Feb 13, 2002 | 3.833 | 3.842 | 3.825 | 3.842 | 73,364 | -0.02(-0.57%) |
Feb 12, 2002 | 3.882 | 3.904 | 3.860 | 3.864 | 50,720 | -0.02(-0.45%) |
Feb 11, 2002 | 3.833 | 3.904 | 3.833 | 3.882 | 78,345 | +0.02(+0.46%) |
Feb 08, 2002 | 3.869 | 3.886 | 3.864 | 3.864 | 50,267 | +0.00(+0.11%) |
Feb 07, 2002 | 3.944 | 3.944 | 3.847 | 3.860 | 104,158 | -0.04(-1.02%) |
Feb 06, 2002 | 3.886 | 3.957 | 3.855 | 3.900 | 173,673 | +0.00(+0.00%) |
Feb 05, 2002 | 3.878 | 3.975 | 3.878 | 3.900 | 2,060,534 | -0.02(-0.56%) |
Feb 04, 2002 | 3.855 | 3.922 | 3.847 | 3.922 | 145,596 | +0.04(+0.91%) |