Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.100 | 3.300 | 3.100 | 3.300 | 5,700 | +0.29(+9.63%) |
Apr 29, 2002 | 3.310 | 3.310 | 3.000 | 3.010 | 26,700 | -0.34(-10.15%) |
Apr 26, 2002 | 3.350 | 3.430 | 3.310 | 3.350 | 180,000 | -0.08(-2.33%) |
Apr 25, 2002 | 3.450 | 3.450 | 3.330 | 3.430 | 2,600 | +0.03(+0.88%) |
Apr 24, 2002 | 3.480 | 3.530 | 3.400 | 3.400 | 4,200 | -0.10(-2.86%) |
Apr 23, 2002 | 3.600 | 3.620 | 3.500 | 3.500 | 3,000 | -0.12(-3.31%) |
Apr 22, 2002 | 3.620 | 3.620 | 3.450 | 3.620 | 8,700 | +0.10(+2.84%) |
Apr 19, 2002 | 3.500 | 3.590 | 3.460 | 3.520 | 3,100 | -0.01(-0.28%) |
Apr 18, 2002 | 3.340 | 3.530 | 3.340 | 3.530 | 13,600 | +0.13(+3.82%) |
Apr 17, 2002 | 3.400 | 3.500 | 3.350 | 3.400 | 4,700 | -0.05(-1.45%) |
Apr 16, 2002 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 3.510 | 3.510 | 3.400 | 3.450 | 2,900 | -0.06(-1.71%) |
Apr 12, 2002 | 3.500 | 3.550 | 3.500 | 3.510 | 11,700 | +0.11(+3.24%) |
Apr 11, 2002 | 3.320 | 3.400 | 3.320 | 3.400 | 3,900 | -0.09(-2.58%) |
Apr 10, 2002 | 3.400 | 3.490 | 3.400 | 3.490 | 1,900 | +0.09(+2.65%) |
Apr 09, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 5,000 | +0.05(+1.49%) |
Apr 08, 2002 | 3.400 | 3.450 | 3.310 | 3.350 | 100,000 | -0.05(-1.47%) |
Apr 05, 2002 | 3.500 | 3.500 | 3.400 | 3.400 | 7,400 | -0.15(-4.23%) |
Apr 04, 2002 | 3.600 | 3.610 | 3.500 | 3.550 | 230,000 | +0.08(+2.31%) |
Apr 03, 2002 | 3.500 | 3.550 | 3.400 | 3.470 | 9,800 | +0.10(+2.97%) |
Apr 02, 2002 | 3.450 | 3.450 | 3.370 | 3.370 | 5,000 | -0.08(-2.32%) |
Apr 01, 2002 | 3.490 | 3.500 | 3.360 | 3.450 | 17,500 | -0.04(-1.15%) |
Mar 29, 2002 | 3.400 | 3.650 | 3.400 | 3.490 | 15,100 | +0.00(+0.00%) |
Mar 28, 2002 | 3.400 | 3.650 | 3.400 | 3.490 | 15,100 | -0.14(-3.86%) |
Mar 27, 2002 | 3.650 | 3.650 | 3.300 | 3.630 | 20,500 | +0.15(+4.31%) |
Mar 26, 2002 | 3.400 | 3.600 | 3.250 | 3.480 | 30,800 | +0.00(+0.00%) |
Mar 25, 2002 | 3.460 | 3.530 | 3.360 | 3.480 | 21,300 | -0.02(-0.57%) |
Mar 22, 2002 | 3.500 | 3.500 | 3.320 | 3.500 | 17,700 | -0.05(-1.41%) |
Mar 21, 2002 | 3.650 | 3.690 | 3.550 | 3.550 | 5,200 | -0.05(-1.39%) |
Mar 20, 2002 | 3.600 | 3.700 | 3.600 | 3.600 | 14,200 | +0.10(+2.86%) |
Mar 19, 2002 | 3.690 | 3.690 | 3.500 | 3.500 | 45,500 | -0.19(-5.15%) |
Mar 18, 2002 | 3.750 | 3.750 | 3.610 | 3.690 | 11,900 | -0.01(-0.27%) |
Mar 15, 2002 | 3.650 | 3.750 | 3.600 | 3.700 | 32,700 | +0.05(+1.37%) |
Mar 14, 2002 | 3.510 | 3.700 | 3.510 | 3.650 | 12,400 | +0.05(+1.39%) |
Mar 13, 2002 | 3.700 | 3.700 | 3.520 | 3.600 | 27,900 | +0.00(+0.00%) |
Mar 12, 2002 | 3.700 | 3.700 | 3.500 | 3.600 | 36,700 | -0.05(-1.37%) |
Mar 11, 2002 | 3.530 | 3.890 | 3.530 | 3.650 | 86,800 | +0.30(+8.96%) |
Mar 08, 2002 | 3.300 | 3.390 | 3.120 | 3.350 | 25,200 | +0.05(+1.52%) |
Mar 07, 2002 | 3.200 | 3.400 | 3.200 | 3.300 | 7,600 | +0.00(+0.00%) |
Mar 06, 2002 | 3.290 | 3.400 | 3.150 | 3.300 | 35,200 | -0.10(-2.94%) |
Mar 05, 2002 | 3.450 | 3.500 | 3.400 | 3.400 | 11,100 | -0.05(-1.45%) |
Mar 04, 2002 | 3.410 | 3.450 | 3.400 | 3.450 | 7,500 | -0.03(-0.86%) |
Mar 01, 2002 | 3.350 | 3.480 | 3.350 | 3.480 | 6,600 | +0.19(+5.78%) |
Feb 28, 2002 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 3.280 | 3.290 | 3.280 | 3.290 | 8,000 | +0.09(+2.81%) |
Feb 26, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 3.350 | 3.350 | 3.190 | 3.200 | 12,300 | -0.28(-8.05%) |
Feb 22, 2002 | 3.450 | 3.480 | 3.400 | 3.480 | 2,800 | +0.13(+3.88%) |
Feb 21, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | -0.15(-4.29%) |
Feb 20, 2002 | 3.450 | 3.500 | 3.350 | 3.500 | 2,200 | -0.04(-1.13%) |
Feb 19, 2002 | 3.250 | 3.550 | 3.220 | 3.540 | 8,400 | +0.10(+2.91%) |
Feb 18, 2002 | 3.400 | 3.450 | 3.400 | 3.440 | 2,500 | +0.00(+0.00%) |
Feb 15, 2002 | 3.400 | 3.450 | 3.400 | 3.440 | 2,500 | -0.06(-1.71%) |
Feb 14, 2002 | 3.430 | 3.500 | 3.430 | 3.500 | 1,300 | -0.05(-1.41%) |
Feb 13, 2002 | 3.550 | 3.550 | 3.550 | 3.550 | 900 | -0.04(-1.11%) |
Feb 12, 2002 | 3.590 | 3.590 | 3.590 | 3.590 | 4,100 | +0.01(+0.28%) |
Feb 11, 2002 | 3.550 | 3.590 | 3.500 | 3.580 | 500,000 | +0.26(+7.83%) |
Feb 08, 2002 | 3.350 | 3.350 | 3.250 | 3.320 | 3,000 | -0.03(-0.90%) |
Feb 07, 2002 | 3.500 | 3.500 | 3.290 | 3.350 | 7,500 | -0.23(-6.42%) |
Feb 06, 2002 | 3.580 | 3.580 | 3.500 | 3.580 | 1,100 | -0.03(-0.83%) |
Feb 05, 2002 | 3.500 | 3.700 | 3.500 | 3.610 | 4,300 | +0.21(+6.18%) |
Feb 04, 2002 | 3.500 | 3.500 | 3.400 | 3.400 | 7,800 | -0.15(-4.23%) |