Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.991 | 3.991 | 3.867 | 3.908 | 162,233 | -0.05(-1.26%) |
Apr 29, 2002 | 4.049 | 4.074 | 3.825 | 3.958 | 151,530 | -0.07(-1.86%) |
Apr 26, 2002 | 3.966 | 4.041 | 3.966 | 4.033 | 197,109 | +0.01(+0.21%) |
Apr 25, 2002 | 3.983 | 4.025 | 3.908 | 4.025 | 517,127 | -0.01(-0.21%) |
Apr 24, 2002 | 4.033 | 4.033 | 4.008 | 4.033 | 186,646 | +0.00(+0.00%) |
Apr 23, 2002 | 4.033 | 4.041 | 3.991 | 4.033 | 133,010 | +0.00(+0.00%) |
Apr 22, 2002 | 3.950 | 4.058 | 3.867 | 4.033 | 132,047 | +0.05(+1.25%) |
Apr 19, 2002 | 4.074 | 4.074 | 3.975 | 3.983 | 119,059 | -0.09(-2.24%) |
Apr 18, 2002 | 4.074 | 4.074 | 4.008 | 4.074 | 117,856 | +0.00(+0.00%) |
Apr 17, 2002 | 4.074 | 4.141 | 4.033 | 4.074 | 441,843 | +0.01(+0.20%) |
Apr 16, 2002 | 3.950 | 4.074 | 3.783 | 4.066 | 277,324 | +0.05(+1.24%) |
Apr 15, 2002 | 3.950 | 4.033 | 3.850 | 4.016 | 422,481 | +0.10(+2.55%) |
Apr 12, 2002 | 4.108 | 4.141 | 3.825 | 3.916 | 353,691 | -0.16(-3.88%) |
Apr 11, 2002 | 4.099 | 4.108 | 4.033 | 4.074 | 200,837 | -0.03(-0.81%) |
Apr 10, 2002 | 4.058 | 4.116 | 4.033 | 4.108 | 449,660 | +0.05(+1.23%) |
Apr 09, 2002 | 3.950 | 4.149 | 3.950 | 4.058 | 634,142 | +0.13(+3.39%) |
Apr 08, 2002 | 3.734 | 3.925 | 3.709 | 3.925 | 457,838 | +0.19(+5.12%) |
Apr 05, 2002 | 3.783 | 3.833 | 3.709 | 3.734 | 268,064 | -0.06(-1.53%) |
Apr 04, 2002 | 3.883 | 3.900 | 3.742 | 3.792 | 200,958 | -0.13(-3.39%) |
Apr 03, 2002 | 3.451 | 3.925 | 3.451 | 3.925 | 801,186 | +0.45(+12.92%) |
Apr 02, 2002 | 3.368 | 3.484 | 3.368 | 3.476 | 240,524 | +0.10(+2.96%) |
Apr 01, 2002 | 3.467 | 3.467 | 3.368 | 3.376 | 59,409 | -0.06(-1.69%) |
Mar 29, 2002 | 3.467 | 3.484 | 3.351 | 3.434 | 142,029 | +0.00(+0.00%) |
Mar 28, 2002 | 3.467 | 3.484 | 3.351 | 3.434 | 142,029 | -0.02(-0.48%) |
Mar 27, 2002 | 3.451 | 3.534 | 3.393 | 3.451 | 255,076 | +0.04(+1.22%) |
Mar 26, 2002 | 3.359 | 3.476 | 3.326 | 3.409 | 253,993 | +0.07(+2.24%) |
Mar 25, 2002 | 3.243 | 3.334 | 3.210 | 3.334 | 346,836 | +0.10(+3.08%) |
Mar 22, 2002 | 3.210 | 3.243 | 3.210 | 3.235 | 16,836 | +0.02(+0.78%) |
Mar 21, 2002 | 3.176 | 3.235 | 3.176 | 3.210 | 43,534 | +0.01(+0.26%) |
Mar 20, 2002 | 3.118 | 3.201 | 3.118 | 3.201 | 22,248 | +0.04(+1.32%) |
Mar 19, 2002 | 3.168 | 3.176 | 3.118 | 3.160 | 22,248 | -0.01(-0.26%) |
Mar 18, 2002 | 3.143 | 3.235 | 3.143 | 3.168 | 19,482 | +0.05(+1.60%) |
Mar 15, 2002 | 3.226 | 3.284 | 3.118 | 3.118 | 55,440 | -0.12(-3.85%) |
Mar 14, 2002 | 3.284 | 3.284 | 3.243 | 3.243 | 26,938 | +0.00(+0.00%) |
Mar 13, 2002 | 3.409 | 3.442 | 3.201 | 3.243 | 111,483 | -0.17(-5.11%) |
Mar 12, 2002 | 3.368 | 3.451 | 3.326 | 3.418 | 60,491 | +0.03(+0.98%) |
Mar 11, 2002 | 3.359 | 3.409 | 3.334 | 3.384 | 75,284 | +0.06(+1.75%) |
Mar 08, 2002 | 3.309 | 3.359 | 3.201 | 3.326 | 103,425 | +0.00(+0.00%) |
Mar 07, 2002 | 3.243 | 3.343 | 3.201 | 3.326 | 191,577 | +0.08(+2.56%) |
Mar 06, 2002 | 3.476 | 3.476 | 3.201 | 3.243 | 172,335 | -0.23(-6.70%) |
Mar 05, 2002 | 3.309 | 3.484 | 3.284 | 3.476 | 237,036 | +0.17(+5.03%) |
Mar 04, 2002 | 3.309 | 3.334 | 3.260 | 3.309 | 517,127 | -0.02(-0.50%) |
Mar 01, 2002 | 3.243 | 3.343 | 3.243 | 3.326 | 92,842 | +0.08(+2.56%) |
Feb 28, 2002 | 3.243 | 3.268 | 3.243 | 3.243 | 456,996 | +0.02(+0.78%) |
Feb 27, 2002 | 3.243 | 3.243 | 3.201 | 3.218 | 52,193 | -0.02(-0.77%) |
Feb 26, 2002 | 3.077 | 3.243 | 3.077 | 3.243 | 124,110 | +0.22(+7.44%) |
Feb 25, 2002 | 3.018 | 3.018 | 3.018 | 3.018 | 408,891 | +0.00(+0.00%) |
Feb 22, 2002 | 3.201 | 3.201 | 2.910 | 3.018 | 132,528 | -0.18(-5.71%) |
Feb 21, 2002 | 3.284 | 3.309 | 3.201 | 3.201 | 174,740 | -0.04(-1.28%) |
Feb 20, 2002 | 3.326 | 3.326 | 3.243 | 3.243 | 93,323 | -0.10(-2.99%) |
Feb 19, 2002 | 3.351 | 3.351 | 3.284 | 3.343 | 67,346 | +0.00(+0.00%) |
Feb 18, 2002 | 3.359 | 3.368 | 3.334 | 3.343 | 31,989 | +0.00(+0.00%) |
Feb 15, 2002 | 3.359 | 3.368 | 3.334 | 3.343 | 144,314 | -0.02(-0.50%) |
Feb 14, 2002 | 3.276 | 3.368 | 3.276 | 3.359 | 114,369 | +0.08(+2.54%) |
Feb 13, 2002 | 3.243 | 3.318 | 3.160 | 3.276 | 264,937 | +0.03(+1.03%) |
Feb 12, 2002 | 3.492 | 3.709 | 3.118 | 3.243 | 417,189 | -0.17(-4.88%) |
Feb 11, 2002 | 3.226 | 3.409 | 3.226 | 3.409 | 805,756 | +0.17(+5.13%) |
Feb 08, 2002 | 3.393 | 3.393 | 3.218 | 3.243 | 68,789 | -0.12(-3.70%) |
Feb 07, 2002 | 3.409 | 3.451 | 3.368 | 3.368 | 42,813 | +0.01(+0.25%) |
Feb 06, 2002 | 3.293 | 3.409 | 3.284 | 3.359 | 47,022 | +0.07(+2.02%) |
Feb 05, 2002 | 3.384 | 3.384 | 3.193 | 3.293 | 67,226 | -0.08(-2.46%) |
Feb 04, 2002 | 3.476 | 3.476 | 3.368 | 3.376 | 56,162 | -0.12(-3.33%) |