Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.366 | 3.389 | 3.330 | 3.342 | 62,326 | +0.00(+0.00%) |
Apr 29, 2002 | 3.349 | 3.366 | 3.318 | 3.342 | 49,606 | -0.02(-0.63%) |
Apr 26, 2002 | 3.337 | 3.363 | 3.311 | 3.363 | 48,758 | +0.03(+0.78%) |
Apr 25, 2002 | 3.340 | 3.375 | 3.337 | 3.337 | 41,974 | -0.01(-0.35%) |
Apr 24, 2002 | 3.382 | 3.382 | 3.328 | 3.349 | 47,062 | -0.01(-0.35%) |
Apr 23, 2002 | 3.337 | 3.361 | 3.318 | 3.361 | 39,430 | +0.02(+0.64%) |
Apr 22, 2002 | 3.361 | 3.375 | 3.340 | 3.340 | 33,071 | -0.04(-1.32%) |
Apr 19, 2002 | 3.318 | 3.406 | 3.309 | 3.385 | 112,356 | +0.07(+1.99%) |
Apr 18, 2002 | 3.344 | 3.344 | 3.311 | 3.318 | 27,135 | -0.02(-0.71%) |
Apr 17, 2002 | 3.326 | 3.342 | 3.309 | 3.342 | 46,214 | +0.01(+0.28%) |
Apr 16, 2002 | 3.349 | 3.352 | 3.309 | 3.333 | 73,349 | +0.01(+0.21%) |
Apr 15, 2002 | 3.370 | 3.370 | 3.304 | 3.326 | 56,814 | -0.04(-1.05%) |
Apr 12, 2002 | 3.392 | 3.394 | 3.361 | 3.361 | 35,615 | -0.02(-0.70%) |
Apr 11, 2002 | 3.361 | 3.392 | 3.361 | 3.385 | 50,878 | +0.01(+0.35%) |
Apr 10, 2002 | 3.399 | 3.406 | 3.307 | 3.373 | 90,733 | -0.00(-0.14%) |
Apr 09, 2002 | 3.373 | 3.396 | 3.373 | 3.377 | 30,527 | +0.00(+0.14%) |
Apr 08, 2002 | 3.375 | 3.377 | 3.363 | 3.373 | 36,038 | +0.00(+0.00%) |
Apr 05, 2002 | 3.375 | 3.375 | 3.337 | 3.373 | 52,998 | +0.00(+0.00%) |
Apr 04, 2002 | 3.337 | 3.382 | 3.316 | 3.373 | 52,998 | +0.06(+1.78%) |
Apr 03, 2002 | 3.300 | 3.337 | 3.281 | 3.314 | 89,037 | +0.02(+0.64%) |
Apr 02, 2002 | 3.300 | 3.300 | 3.283 | 3.293 | 53,846 | +0.01(+0.36%) |
Apr 01, 2002 | 3.300 | 3.300 | 3.278 | 3.281 | 45,366 | +0.00(+0.00%) |
Mar 29, 2002 | 3.300 | 3.300 | 3.281 | 3.281 | 57,238 | +0.00(+0.00%) |
Mar 28, 2002 | 3.300 | 3.300 | 3.281 | 3.281 | 57,238 | -0.02(-0.57%) |
Mar 27, 2002 | 3.342 | 3.349 | 3.295 | 3.300 | 59,782 | -0.04(-1.27%) |
Mar 26, 2002 | 3.340 | 3.382 | 3.340 | 3.342 | 31,375 | -0.02(-0.49%) |
Mar 25, 2002 | 3.385 | 3.385 | 3.340 | 3.359 | 71,230 | -0.04(-1.25%) |
Mar 22, 2002 | 3.323 | 3.406 | 3.318 | 3.401 | 64,446 | +0.08(+2.34%) |
Mar 21, 2002 | 3.323 | 3.349 | 3.318 | 3.323 | 47,062 | +0.01(+0.21%) |
Mar 20, 2002 | 3.321 | 3.349 | 3.316 | 3.316 | 47,062 | +0.00(+0.00%) |
Mar 19, 2002 | 3.354 | 3.356 | 3.314 | 3.316 | 45,366 | -0.03(-0.99%) |
Mar 18, 2002 | 3.356 | 3.356 | 3.330 | 3.349 | 109,812 | -0.01(-0.21%) |
Mar 15, 2002 | 3.406 | 3.432 | 3.356 | 3.356 | 56,390 | -0.05(-1.45%) |
Mar 14, 2002 | 3.385 | 3.406 | 3.326 | 3.406 | 64,022 | +0.03(+0.77%) |
Mar 13, 2002 | 3.352 | 3.394 | 3.349 | 3.380 | 30,103 | +0.02(+0.49%) |
Mar 12, 2002 | 3.385 | 3.408 | 3.354 | 3.363 | 42,822 | -0.04(-1.31%) |
Mar 11, 2002 | 3.429 | 3.441 | 3.373 | 3.408 | 65,718 | -0.02(-0.62%) |
Mar 08, 2002 | 3.382 | 3.429 | 3.361 | 3.429 | 40,278 | +0.02(+0.69%) |
Mar 07, 2002 | 3.396 | 3.406 | 3.354 | 3.406 | 33,071 | -0.01(-0.41%) |
Mar 06, 2002 | 3.420 | 3.429 | 3.373 | 3.420 | 52,998 | +0.01(+0.35%) |
Mar 05, 2002 | 3.373 | 3.441 | 3.373 | 3.408 | 45,790 | +0.01(+0.35%) |
Mar 04, 2002 | 3.392 | 3.415 | 3.356 | 3.396 | 42,398 | -0.02(-0.55%) |
Mar 01, 2002 | 3.323 | 3.441 | 3.323 | 3.415 | 281,104 | +0.09(+2.77%) |
Feb 28, 2002 | 3.290 | 3.323 | 3.290 | 3.323 | 52,574 | +0.04(+1.37%) |
Feb 27, 2002 | 3.326 | 3.326 | 3.278 | 3.278 | 134,404 | -0.04(-1.14%) |
Feb 26, 2002 | 3.290 | 3.323 | 3.290 | 3.316 | 47,062 | -0.01(-0.21%) |
Feb 25, 2002 | 3.323 | 3.323 | 3.314 | 3.323 | 69,534 | +0.01(+0.28%) |
Feb 22, 2002 | 3.309 | 3.323 | 3.304 | 3.314 | 107,692 | +0.00(+0.07%) |
Feb 21, 2002 | 3.307 | 3.323 | 3.307 | 3.311 | 62,750 | -0.01(-0.36%) |
Feb 20, 2002 | 3.406 | 3.408 | 3.307 | 3.323 | 94,549 | -0.06(-1.81%) |
Feb 19, 2002 | 3.337 | 3.441 | 3.337 | 3.385 | 55,542 | +0.05(+1.41%) |
Feb 18, 2002 | 3.370 | 3.373 | 3.333 | 3.337 | 58,934 | +0.00(+0.00%) |
Feb 15, 2002 | 3.370 | 3.373 | 3.333 | 3.337 | 58,934 | -0.01(-0.35%) |
Feb 14, 2002 | 3.370 | 3.370 | 3.330 | 3.349 | 45,790 | -0.02(-0.63%) |
Feb 13, 2002 | 3.349 | 3.370 | 3.316 | 3.370 | 31,375 | +0.03(+0.99%) |
Feb 12, 2002 | 3.328 | 3.361 | 3.304 | 3.337 | 54,694 | +0.01(+0.21%) |
Feb 11, 2002 | 3.420 | 3.465 | 3.330 | 3.330 | 90,309 | -0.17(-4.92%) |
Feb 08, 2002 | 3.443 | 3.502 | 3.427 | 3.502 | 44,094 | +0.04(+1.02%) |
Feb 07, 2002 | 3.467 | 3.479 | 3.401 | 3.467 | 71,230 | -0.01(-0.41%) |
Feb 06, 2002 | 3.465 | 3.524 | 3.420 | 3.481 | 92,005 | +0.02(+0.48%) |
Feb 05, 2002 | 3.455 | 3.535 | 3.387 | 3.465 | 210,298 | +0.03(+0.96%) |
Feb 04, 2002 | 3.415 | 3.455 | 3.382 | 3.432 | 43,246 | +0.00(+0.00%) |