Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.040 | 3.144 | 3.040 | 3.128 | 2,350,367 | +0.07(+2.28%) |
Apr 29, 2002 | 3.079 | 3.090 | 3.053 | 3.058 | 3,896,028 | -0.03(-1.10%) |
Apr 26, 2002 | 3.124 | 3.138 | 3.081 | 3.092 | 6,304,553 | -0.03(-0.97%) |
Apr 25, 2002 | 3.067 | 3.146 | 3.047 | 3.122 | 5,807,973 | -0.01(-0.46%) |
Apr 24, 2002 | 2.995 | 3.208 | 2.972 | 3.137 | 13,266,739 | +0.53(+20.14%) |
Apr 23, 2002 | 2.629 | 2.679 | 2.609 | 2.611 | 1,194,476 | -0.02(-0.68%) |
Apr 22, 2002 | 2.743 | 2.745 | 2.620 | 2.629 | 1,640,727 | -0.12(-4.48%) |
Apr 19, 2002 | 2.745 | 2.799 | 2.732 | 2.752 | 1,877,273 | +0.01(+0.26%) |
Apr 18, 2002 | 2.749 | 2.775 | 2.722 | 2.745 | 1,639,608 | -0.01(-0.26%) |
Apr 17, 2002 | 2.682 | 2.786 | 2.638 | 2.752 | 11,855,289 | +0.06(+2.06%) |
Apr 16, 2002 | 2.843 | 2.856 | 2.682 | 2.697 | 2,175,333 | -0.09(-3.40%) |
Apr 15, 2002 | 2.691 | 2.799 | 2.670 | 2.791 | 2,023,787 | +0.08(+3.04%) |
Apr 12, 2002 | 2.688 | 2.723 | 2.614 | 2.709 | 2,802,769 | -0.00(-0.13%) |
Apr 11, 2002 | 2.799 | 2.825 | 2.639 | 2.713 | 3,883,725 | -0.10(-3.62%) |
Apr 10, 2002 | 2.958 | 2.986 | 2.804 | 2.815 | 2,605,367 | -0.16(-5.24%) |
Apr 09, 2002 | 2.951 | 2.977 | 2.856 | 2.970 | 4,204,713 | +0.11(+3.75%) |
Apr 08, 2002 | 3.085 | 3.085 | 2.841 | 2.863 | 4,354,582 | -0.28(-9.03%) |
Apr 05, 2002 | 3.201 | 3.201 | 3.101 | 3.147 | 1,246,483 | -0.05(-1.51%) |
Apr 04, 2002 | 3.206 | 3.255 | 3.178 | 3.196 | 1,334,838 | -0.03(-1.00%) |
Apr 03, 2002 | 3.264 | 3.314 | 3.221 | 3.228 | 1,979,609 | -0.02(-0.55%) |
Apr 02, 2002 | 3.140 | 3.269 | 3.124 | 3.246 | 2,723,361 | +0.11(+3.42%) |
Apr 01, 2002 | 3.078 | 3.190 | 3.078 | 3.138 | 1,839,247 | -0.01(-0.40%) |
Mar 29, 2002 | 3.147 | 3.172 | 3.104 | 3.151 | 1,906,912 | +0.00(+0.00%) |
Mar 28, 2002 | 3.147 | 3.172 | 3.104 | 3.151 | 1,906,912 | +0.02(+0.69%) |
Mar 27, 2002 | 3.174 | 3.210 | 3.129 | 3.129 | 2,824,019 | -0.04(-1.35%) |
Mar 26, 2002 | 3.171 | 3.398 | 3.133 | 3.172 | 6,669,718 | -0.17(-5.13%) |
Mar 25, 2002 | 3.469 | 3.469 | 3.314 | 3.344 | 11,034,366 | -0.21(-5.98%) |
Mar 22, 2002 | 3.648 | 3.652 | 3.555 | 3.557 | 3,805,435 | -0.12(-3.21%) |
Mar 21, 2002 | 3.745 | 3.745 | 3.603 | 3.675 | 3,590,698 | -0.11(-2.79%) |
Mar 20, 2002 | 3.795 | 3.832 | 3.773 | 3.780 | 425,000 | -0.03(-0.70%) |
Mar 19, 2002 | 3.846 | 3.846 | 3.793 | 3.807 | 789,047 | -0.04(-0.98%) |
Mar 18, 2002 | 3.864 | 3.882 | 3.845 | 3.845 | 642,534 | -0.04(-0.97%) |
Mar 15, 2002 | 3.904 | 3.922 | 3.870 | 3.882 | 4,194,088 | -0.01(-0.32%) |
Mar 14, 2002 | 3.863 | 3.898 | 3.848 | 3.895 | 8,529,097 | +0.04(+1.16%) |
Mar 13, 2002 | 3.836 | 3.897 | 3.836 | 3.850 | 6,427,579 | -0.01(-0.32%) |
Mar 12, 2002 | 3.836 | 3.866 | 3.818 | 3.863 | 2,785,992 | +0.00(+0.00%) |
Mar 11, 2002 | 3.884 | 3.884 | 3.839 | 3.863 | 546,909 | -0.01(-0.18%) |
Mar 08, 2002 | 3.898 | 3.925 | 3.863 | 3.870 | 631,909 | +0.01(+0.19%) |
Mar 07, 2002 | 3.898 | 3.925 | 3.859 | 3.863 | 2,426,979 | -0.04(-0.92%) |
Mar 06, 2002 | 3.830 | 3.913 | 3.811 | 3.898 | 1,283,390 | +0.06(+1.63%) |
Mar 05, 2002 | 3.877 | 3.913 | 3.816 | 3.836 | 1,092,140 | -0.05(-1.24%) |
Mar 04, 2002 | 3.838 | 3.927 | 3.825 | 3.884 | 811,416 | +0.05(+1.35%) |
Mar 01, 2002 | 3.732 | 3.863 | 3.728 | 3.832 | 1,773,819 | +0.10(+2.68%) |
Feb 28, 2002 | 3.762 | 3.798 | 3.700 | 3.732 | 1,759,280 | -0.01(-0.29%) |
Feb 27, 2002 | 3.721 | 3.750 | 3.705 | 3.743 | 1,150,298 | +0.03(+0.72%) |
Feb 26, 2002 | 3.705 | 3.753 | 3.705 | 3.716 | 634,705 | +0.00(+0.05%) |
Feb 25, 2002 | 3.659 | 3.728 | 3.639 | 3.714 | 2,228,458 | +0.06(+1.61%) |
Feb 22, 2002 | 3.669 | 3.703 | 3.644 | 3.655 | 1,146,943 | -0.03(-0.78%) |
Feb 21, 2002 | 3.700 | 3.712 | 3.662 | 3.684 | 762,764 | -0.03(-0.82%) |
Feb 20, 2002 | 3.732 | 3.771 | 3.712 | 3.714 | 1,017,206 | -0.01(-0.34%) |
Feb 19, 2002 | 3.711 | 3.787 | 3.661 | 3.727 | 1,618,358 | +0.03(+0.92%) |
Feb 18, 2002 | 3.657 | 3.712 | 3.653 | 3.693 | 1,246,483 | +0.00(+0.00%) |
Feb 15, 2002 | 3.657 | 3.712 | 3.653 | 3.693 | 1,246,483 | +0.03(+0.73%) |
Feb 14, 2002 | 3.752 | 3.784 | 3.648 | 3.666 | 1,239,213 | -0.08(-2.10%) |
Feb 13, 2002 | 3.784 | 3.796 | 3.666 | 3.745 | 1,462,897 | -0.05(-1.27%) |
Feb 12, 2002 | 3.820 | 3.832 | 3.775 | 3.793 | 696,777 | -0.03(-0.70%) |
Feb 11, 2002 | 3.823 | 3.845 | 3.793 | 3.820 | 554,738 | +0.03(+0.71%) |
Feb 08, 2002 | 3.850 | 3.879 | 3.787 | 3.793 | 848,883 | -0.04(-1.16%) |
Feb 07, 2002 | 3.787 | 3.848 | 3.780 | 3.838 | 1,845,398 | +0.07(+1.95%) |
Feb 06, 2002 | 3.827 | 3.827 | 3.755 | 3.764 | 866,778 | -0.05(-1.40%) |
Feb 05, 2002 | 3.863 | 3.909 | 3.809 | 3.818 | 1,159,245 | -0.09(-2.20%) |
Feb 04, 2002 | 3.973 | 4.052 | 3.888 | 3.904 | 1,410,891 | -0.07(-1.76%) |