Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.857 | 3.859 | 3.656 | 3.777 | 2,461 | -0.08(-2.05%) |
Apr 29, 2002 | 3.989 | 3.989 | 3.857 | 3.857 | 492 | -0.10(-2.62%) |
Apr 26, 2002 | 3.757 | 3.960 | 3.574 | 3.960 | 26,096 | +0.31(+8.48%) |
Apr 25, 2002 | 3.651 | 3.651 | 3.651 | 3.651 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 3.651 | 3.651 | 3.651 | 3.651 | 246 | +0.10(+2.72%) |
Apr 23, 2002 | 3.638 | 3.638 | 3.514 | 3.554 | 55,147 | -0.32(-8.32%) |
Apr 22, 2002 | 3.597 | 3.597 | 3.597 | 3.877 | 3,200 | +0.00(+0.00%) |
Apr 19, 2002 | 3.597 | 3.877 | 3.597 | 3.877 | 3,200 | -0.02(-0.58%) |
Apr 18, 2002 | 3.899 | 3.899 | 3.899 | 3.899 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.899 | 3.899 | 3.899 | 3.899 | 492 | +0.06(+1.59%) |
Apr 16, 2002 | 3.838 | 3.838 | 3.838 | 3.838 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 3.948 | 3.948 | 3.457 | 3.838 | 48,008 | +0.00(+0.00%) |
Apr 12, 2002 | 3.836 | 3.838 | 3.643 | 3.838 | 6,401 | -0.02(-0.53%) |
Apr 11, 2002 | 3.859 | 3.859 | 3.859 | 3.859 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.776 | 3.859 | 3.776 | 3.859 | 2,708 | +0.24(+6.50%) |
Apr 09, 2002 | 3.627 | 3.627 | 3.623 | 3.623 | 1,477 | -0.03(-0.89%) |
Apr 08, 2002 | 3.578 | 3.656 | 3.578 | 3.656 | 1,969 | -0.14(-3.69%) |
Apr 05, 2002 | 3.777 | 3.796 | 3.574 | 3.796 | 9,601 | +0.22(+6.07%) |
Apr 04, 2002 | 3.530 | 3.615 | 3.530 | 3.578 | 20,434 | -0.38(-9.64%) |
Apr 03, 2002 | 3.856 | 3.960 | 3.856 | 3.960 | 1,723 | +0.35(+9.55%) |
Apr 02, 2002 | 3.594 | 3.798 | 3.594 | 3.615 | 7,632 | +0.08(+2.30%) |
Apr 01, 2002 | 3.513 | 3.554 | 3.513 | 3.534 | 4,431 | +0.02(+0.58%) |
Mar 29, 2002 | 3.513 | 3.513 | 3.513 | 3.513 | 13,540 | +0.00(+0.00%) |
Mar 28, 2002 | 3.513 | 3.513 | 3.513 | 3.513 | 13,540 | -0.04(-1.26%) |
Mar 27, 2002 | 3.558 | 3.558 | 3.558 | 3.558 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 3.563 | 3.563 | 3.513 | 3.558 | 4,677 | -0.16(-4.26%) |
Mar 25, 2002 | 3.717 | 3.717 | 3.717 | 3.717 | 492 | -0.32(-7.98%) |
Mar 22, 2002 | 3.635 | 4.039 | 3.635 | 4.039 | 10,586 | +0.41(+11.28%) |
Mar 21, 2002 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 3.590 | 3.630 | 3.590 | 3.630 | 1,723 | +0.10(+2.72%) |
Mar 18, 2002 | 3.469 | 3.566 | 3.469 | 3.534 | 6,893 | +0.03(+0.97%) |
Mar 15, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 246 | +0.00(+0.03%) |
Mar 13, 2002 | 3.499 | 3.499 | 3.499 | 3.499 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 3.249 | 3.499 | 3.249 | 3.499 | 1,230 | -0.00(-0.01%) |
Mar 11, 2002 | 3.249 | 3.499 | 3.249 | 3.499 | 6,647 | +0.07(+2.07%) |
Mar 08, 2002 | 3.428 | 3.428 | 3.428 | 3.428 | 2,461 | +0.18(+5.44%) |
Mar 07, 2002 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 3.251 | 3.251 | 3.251 | 3.251 | 246 | +0.00(+0.06%) |
Mar 05, 2002 | 3.434 | 3.434 | 3.249 | 3.249 | 13,540 | -0.18(-5.36%) |
Mar 04, 2002 | 3.434 | 3.434 | 3.434 | 3.434 | 1,230 | -0.02(-0.55%) |
Mar 01, 2002 | 3.453 | 3.454 | 3.453 | 3.453 | 3,939 | +0.00(+0.00%) |
Feb 28, 2002 | 3.454 | 3.454 | 3.453 | 3.453 | 1,477 | -0.02(-0.58%) |
Feb 27, 2002 | 3.473 | 3.485 | 3.453 | 3.473 | 171,352 | +0.02(+0.59%) |
Feb 26, 2002 | 3.473 | 3.473 | 3.433 | 3.453 | 4,431 | -0.04(-1.16%) |
Feb 25, 2002 | 3.311 | 3.493 | 3.311 | 3.493 | 18,710 | +0.22(+6.83%) |
Feb 22, 2002 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 3.270 | 3.270 | 3.270 | 3.270 | 246 | -0.06(-1.71%) |
Feb 20, 2002 | 3.327 | 3.327 | 3.327 | 3.327 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 3.270 | 3.331 | 3.270 | 3.327 | 15,756 | +0.08(+2.38%) |
Feb 18, 2002 | 3.372 | 3.396 | 3.249 | 3.249 | 20,926 | +0.00(+0.00%) |
Feb 15, 2002 | 3.372 | 3.396 | 3.249 | 3.249 | 20,926 | -0.14(-4.19%) |
Feb 14, 2002 | 3.290 | 3.497 | 3.290 | 3.392 | 10,094 | -0.10(-2.91%) |
Feb 13, 2002 | 3.290 | 3.493 | 3.290 | 3.493 | 2,708 | +0.20(+6.16%) |
Feb 12, 2002 | 3.491 | 3.491 | 3.290 | 3.290 | 2,215 | -0.20(-5.75%) |
Feb 11, 2002 | 3.491 | 3.491 | 3.491 | 3.491 | 246 | -0.02(-0.64%) |
Feb 08, 2002 | 3.513 | 3.513 | 3.513 | 3.513 | 492 | +0.00(+0.06%) |
Feb 07, 2002 | 3.511 | 3.511 | 3.511 | 3.511 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 3.432 | 3.511 | 3.249 | 3.511 | 5,170 | -0.00(-0.04%) |
Feb 05, 2002 | 3.493 | 3.513 | 3.493 | 3.513 | 2,461 | +0.00(+0.02%) |
Feb 04, 2002 | 3.512 | 3.512 | 3.512 | 3.512 | 0 | +0.00(+0.00%) |