Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.217 | 3.272 | 3.165 | 3.245 | 1,352,398 | +0.08(+2.52%) |
Apr 29, 2002 | 3.162 | 3.190 | 3.096 | 3.165 | 1,513,493 | -0.12(-3.60%) |
Apr 26, 2002 | 3.272 | 3.300 | 3.256 | 3.283 | 2,040,779 | +0.03(+0.84%) |
Apr 25, 2002 | 3.272 | 3.300 | 3.217 | 3.256 | 2,215,329 | +0.05(+1.54%) |
Apr 24, 2002 | 3.231 | 3.355 | 3.193 | 3.206 | 3,268,083 | +0.04(+1.39%) |
Apr 23, 2002 | 3.162 | 3.245 | 3.162 | 3.162 | 1,325,852 | +0.03(+0.88%) |
Apr 22, 2002 | 3.107 | 3.190 | 3.080 | 3.135 | 839,294 | +0.10(+3.17%) |
Apr 19, 2002 | 2.984 | 3.080 | 2.970 | 3.039 | 474,194 | +0.08(+2.79%) |
Apr 18, 2002 | 2.970 | 2.997 | 2.915 | 2.956 | 500,740 | -0.01(-0.46%) |
Apr 17, 2002 | 2.997 | 3.011 | 2.832 | 2.970 | 531,286 | -0.02(-0.74%) |
Apr 16, 2002 | 3.006 | 3.006 | 2.937 | 2.992 | 422,556 | +0.05(+1.87%) |
Apr 15, 2002 | 2.953 | 2.953 | 2.915 | 2.937 | 509,467 | +0.02(+0.75%) |
Apr 12, 2002 | 2.890 | 2.942 | 2.849 | 2.915 | 925,841 | +0.05(+1.63%) |
Apr 11, 2002 | 2.791 | 2.887 | 2.788 | 2.868 | 517,831 | +0.08(+2.86%) |
Apr 10, 2002 | 2.819 | 2.832 | 2.753 | 2.788 | 363,282 | +0.01(+0.30%) |
Apr 09, 2002 | 2.736 | 2.780 | 2.736 | 2.780 | 303,280 | +0.04(+1.61%) |
Apr 08, 2002 | 2.692 | 2.750 | 2.681 | 2.736 | 457,466 | +0.06(+2.37%) |
Apr 05, 2002 | 2.667 | 2.709 | 2.654 | 2.673 | 356,372 | +0.01(+0.31%) |
Apr 04, 2002 | 2.709 | 2.720 | 2.640 | 2.665 | 538,559 | -0.03(-1.02%) |
Apr 03, 2002 | 2.722 | 2.722 | 2.654 | 2.692 | 258,915 | -0.03(-1.01%) |
Apr 02, 2002 | 2.654 | 2.739 | 2.648 | 2.720 | 718,200 | +0.08(+3.02%) |
Apr 01, 2002 | 2.654 | 2.654 | 2.640 | 2.640 | 526,195 | +0.01(+0.52%) |
Mar 29, 2002 | 2.599 | 2.626 | 2.585 | 2.626 | 128,366 | +0.00(+0.00%) |
Mar 28, 2002 | 2.599 | 2.626 | 2.585 | 2.626 | 123,275 | -0.01(-0.52%) |
Mar 27, 2002 | 2.654 | 2.654 | 2.626 | 2.640 | 303,644 | +0.00(+0.10%) |
Mar 26, 2002 | 2.557 | 2.637 | 2.557 | 2.637 | 262,188 | +0.02(+0.95%) |
Mar 25, 2002 | 2.654 | 2.659 | 2.582 | 2.612 | 504,376 | -0.04(-1.55%) |
Mar 22, 2002 | 2.629 | 2.654 | 2.626 | 2.654 | 630,198 | +0.01(+0.52%) |
Mar 21, 2002 | 2.654 | 2.654 | 2.626 | 2.640 | 214,550 | -0.01(-0.52%) |
Mar 20, 2002 | 2.654 | 2.654 | 2.615 | 2.654 | 181,822 | +0.00(+0.00%) |
Mar 19, 2002 | 2.637 | 2.654 | 2.632 | 2.654 | 538,195 | +0.03(+1.26%) |
Mar 18, 2002 | 2.654 | 2.654 | 2.612 | 2.621 | 353,827 | -0.03(-1.24%) |
Mar 15, 2002 | 2.640 | 2.667 | 2.626 | 2.654 | 580,378 | +0.01(+0.52%) |
Mar 14, 2002 | 2.640 | 2.640 | 2.629 | 2.640 | 165,822 | -0.01(-0.41%) |
Mar 13, 2002 | 2.626 | 2.662 | 2.615 | 2.651 | 297,462 | +0.02(+0.94%) |
Mar 12, 2002 | 2.626 | 2.626 | 2.612 | 2.626 | 213,823 | +0.00(+0.00%) |
Mar 11, 2002 | 2.637 | 2.637 | 2.615 | 2.626 | 216,005 | +0.02(+0.63%) |
Mar 08, 2002 | 2.626 | 2.626 | 2.599 | 2.610 | 751,292 | -0.02(-0.63%) |
Mar 07, 2002 | 2.612 | 2.626 | 2.593 | 2.626 | 356,009 | +0.01(+0.53%) |
Mar 06, 2002 | 2.626 | 2.626 | 2.599 | 2.612 | 301,098 | -0.01(-0.52%) |
Mar 05, 2002 | 2.626 | 2.637 | 2.582 | 2.626 | 618,561 | +0.04(+1.70%) |
Mar 04, 2002 | 2.593 | 2.596 | 2.560 | 2.582 | 261,097 | +0.00(+0.11%) |
Mar 01, 2002 | 2.544 | 2.599 | 2.533 | 2.579 | 9,163,872 | +0.02(+0.86%) |
Feb 28, 2002 | 2.579 | 2.585 | 2.538 | 2.557 | 16,109,504 | -0.01(-0.32%) |
Feb 27, 2002 | 2.546 | 2.577 | 2.544 | 2.566 | 217,823 | +0.02(+0.76%) |
Feb 26, 2002 | 2.557 | 2.557 | 2.533 | 2.546 | 602,924 | -0.01(-0.43%) |
Feb 25, 2002 | 2.497 | 2.610 | 2.480 | 2.557 | 472,012 | +0.08(+3.10%) |
Feb 22, 2002 | 2.469 | 2.483 | 2.434 | 2.480 | 523,286 | +0.04(+1.81%) |
Feb 21, 2002 | 2.461 | 2.461 | 2.434 | 2.436 | 1,145,120 | -0.02(-1.01%) |
Feb 20, 2002 | 2.472 | 2.475 | 2.434 | 2.461 | 1,084,391 | +0.02(+0.90%) |
Feb 19, 2002 | 2.475 | 2.475 | 2.434 | 2.439 | 601,470 | -0.02(-0.78%) |
Feb 18, 2002 | 2.483 | 2.483 | 2.434 | 2.458 | 814,202 | +0.00(+0.00%) |
Feb 15, 2002 | 2.483 | 2.483 | 2.434 | 2.458 | 5,709,237 | +0.00(+0.11%) |
Feb 14, 2002 | 2.494 | 2.500 | 2.434 | 2.456 | 866,931 | -0.02(-0.78%) |
Feb 13, 2002 | 2.475 | 2.502 | 2.447 | 2.475 | 6,411,801 | -0.03(-1.32%) |
Feb 12, 2002 | 2.505 | 2.530 | 2.483 | 2.508 | 830,566 | -0.01(-0.33%) |
Feb 11, 2002 | 2.508 | 2.530 | 2.489 | 2.516 | 376,009 | +0.01(+0.55%) |
Feb 08, 2002 | 2.502 | 2.544 | 2.475 | 2.502 | 73,092 | +0.02(+0.66%) |
Feb 07, 2002 | 2.516 | 2.571 | 2.472 | 2.486 | 122,184 | -0.03(-1.09%) |
Feb 06, 2002 | 2.530 | 2.544 | 2.489 | 2.513 | 84,365 | +0.01(+0.44%) |
Feb 05, 2002 | 2.530 | 2.557 | 2.475 | 2.502 | 261,461 | -0.03(-1.09%) |
Feb 04, 2002 | 2.530 | 2.585 | 2.516 | 2.530 | 161,095 | +0.01(+0.55%) |