Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.071 | 3.074 | 3.059 | 3.068 | 511,964 | -0.00(-0.10%) |
Apr 29, 2002 | 3.068 | 3.071 | 3.059 | 3.071 | 528,046 | +0.01(+0.19%) |
Apr 26, 2002 | 3.053 | 3.065 | 3.047 | 3.065 | 2,144,353 | +0.01(+0.39%) |
Apr 25, 2002 | 3.062 | 3.068 | 3.044 | 3.053 | 564,903 | -0.01(-0.29%) |
Apr 24, 2002 | 3.065 | 3.065 | 3.053 | 3.062 | 583,331 | -0.00(-0.10%) |
Apr 23, 2002 | 3.062 | 3.065 | 3.038 | 3.065 | 841,993 | -0.00(-0.10%) |
Apr 22, 2002 | 3.071 | 3.071 | 3.044 | 3.068 | 885,550 | -0.00(-0.10%) |
Apr 19, 2002 | 3.071 | 3.071 | 3.056 | 3.071 | 400,055 | +0.01(+0.19%) |
Apr 18, 2002 | 3.041 | 3.071 | 3.038 | 3.065 | 343,096 | +0.03(+0.98%) |
Apr 17, 2002 | 3.032 | 3.038 | 3.026 | 3.035 | 407,092 | +0.00(+0.10%) |
Apr 16, 2002 | 3.032 | 3.035 | 3.020 | 3.032 | 436,576 | -0.00(-0.10%) |
Apr 15, 2002 | 3.038 | 3.044 | 3.029 | 3.035 | 489,180 | +0.01(+0.20%) |
Apr 12, 2002 | 3.035 | 3.041 | 3.023 | 3.029 | 397,375 | +0.00(+0.10%) |
Apr 11, 2002 | 3.029 | 3.032 | 3.020 | 3.026 | 250,956 | +0.01(+0.30%) |
Apr 10, 2002 | 3.011 | 3.029 | 3.011 | 3.017 | 509,953 | +0.00(+0.00%) |
Apr 09, 2002 | 3.029 | 3.029 | 3.014 | 3.017 | 373,251 | +0.01(+0.20%) |
Apr 08, 2002 | 3.032 | 3.038 | 3.002 | 3.011 | 284,461 | -0.01(-0.39%) |
Apr 05, 2002 | 3.017 | 3.032 | 3.014 | 3.023 | 271,394 | +0.00(+0.00%) |
Apr 04, 2002 | 3.017 | 3.032 | 3.008 | 3.023 | 396,370 | +0.01(+0.20%) |
Apr 03, 2002 | 3.053 | 3.053 | 3.017 | 3.017 | 477,118 | -0.05(-1.75%) |
Apr 02, 2002 | 3.086 | 3.086 | 3.068 | 3.071 | 536,758 | -0.00(-0.10%) |
Apr 01, 2002 | 3.083 | 3.089 | 3.071 | 3.074 | 467,066 | -0.01(-0.19%) |
Mar 29, 2002 | 3.077 | 3.083 | 3.065 | 3.080 | 381,627 | +0.00(+0.00%) |
Mar 28, 2002 | 3.077 | 3.083 | 3.065 | 3.080 | 381,627 | +0.01(+0.39%) |
Mar 27, 2002 | 3.071 | 3.080 | 3.038 | 3.068 | 497,556 | +0.01(+0.29%) |
Mar 26, 2002 | 3.050 | 3.059 | 3.035 | 3.059 | 299,539 | +0.02(+0.69%) |
Mar 25, 2002 | 3.056 | 3.056 | 3.026 | 3.038 | 328,019 | +0.00(+0.10%) |
Mar 22, 2002 | 3.020 | 3.056 | 3.020 | 3.035 | 5,494,905 | -0.00(-0.10%) |
Mar 21, 2002 | 3.071 | 3.071 | 3.023 | 3.038 | 455,339 | -0.01(-0.39%) |
Mar 20, 2002 | 3.059 | 3.074 | 3.044 | 3.050 | 414,128 | -0.01(-0.29%) |
Mar 19, 2002 | 3.038 | 3.059 | 3.023 | 3.059 | 892,587 | +0.03(+0.99%) |
Mar 18, 2002 | 3.020 | 3.035 | 3.014 | 3.029 | 787,379 | +0.01(+0.40%) |
Mar 15, 2002 | 3.023 | 3.026 | 2.991 | 3.017 | 600,083 | -0.01(-0.20%) |
Mar 14, 2002 | 3.014 | 3.026 | 3.008 | 3.023 | 407,427 | +0.01(+0.30%) |
Mar 13, 2002 | 2.997 | 3.026 | 2.997 | 3.014 | 579,645 | +0.02(+0.60%) |
Mar 12, 2002 | 2.997 | 3.000 | 2.988 | 2.997 | 396,370 | +0.01(+0.20%) |
Mar 11, 2002 | 2.994 | 2.997 | 2.979 | 2.991 | 475,108 | -0.00(-0.10%) |
Mar 08, 2002 | 2.985 | 2.994 | 2.985 | 2.994 | 589,027 | +0.01(+0.30%) |
Mar 07, 2002 | 2.997 | 2.997 | 2.979 | 2.985 | 509,618 | -0.01(-0.40%) |
Mar 06, 2002 | 2.997 | 3.000 | 2.988 | 2.997 | 422,504 | +0.01(+0.30%) |
Mar 05, 2002 | 2.985 | 3.008 | 2.982 | 2.988 | 472,092 | -0.01(-0.20%) |
Mar 04, 2002 | 2.994 | 3.000 | 2.979 | 2.994 | 587,016 | +0.00(+0.00%) |
Mar 01, 2002 | 3.000 | 3.008 | 2.994 | 2.994 | 313,611 | -0.00(-0.10%) |
Feb 28, 2002 | 2.976 | 3.008 | 2.976 | 2.997 | 409,772 | +0.00(+0.00%) |
Feb 27, 2002 | 3.008 | 3.011 | 2.973 | 2.997 | 493,871 | -0.03(-0.89%) |
Feb 26, 2002 | 3.020 | 3.026 | 3.002 | 3.023 | 500,572 | +0.01(+0.40%) |
Feb 25, 2002 | 2.991 | 3.014 | 2.991 | 3.011 | 507,608 | +0.02(+0.60%) |
Feb 22, 2002 | 3.008 | 3.011 | 2.970 | 2.994 | 657,043 | -0.00(-0.10%) |
Feb 21, 2002 | 3.005 | 3.023 | 2.994 | 2.997 | 487,170 | +0.00(+0.10%) |
Feb 20, 2002 | 2.988 | 3.008 | 2.973 | 2.994 | 1,112,718 | +0.01(+0.50%) |
Feb 19, 2002 | 2.979 | 2.982 | 2.967 | 2.979 | 668,100 | +0.01(+0.40%) |
Feb 18, 2002 | 2.955 | 2.979 | 2.955 | 2.967 | 575,959 | +0.00(+0.00%) |
Feb 15, 2002 | 2.955 | 2.979 | 2.955 | 2.967 | 575,959 | +0.02(+0.61%) |
Feb 14, 2002 | 2.958 | 2.958 | 2.943 | 2.949 | 501,577 | +0.01(+0.20%) |
Feb 13, 2002 | 2.958 | 2.958 | 2.943 | 2.943 | 304,900 | -0.00(-0.10%) |
Feb 12, 2002 | 2.943 | 2.952 | 2.925 | 2.946 | 492,866 | +0.01(+0.41%) |
Feb 11, 2002 | 2.925 | 2.940 | 2.913 | 2.934 | 402,066 | +0.02(+0.61%) |
Feb 08, 2002 | 2.922 | 2.922 | 2.901 | 2.916 | 506,603 | +0.01(+0.41%) |
Feb 07, 2002 | 2.913 | 2.937 | 2.904 | 2.904 | 491,190 | -0.01(-0.41%) |
Feb 06, 2002 | 2.898 | 2.931 | 2.898 | 2.916 | 436,911 | +0.02(+0.72%) |
Feb 05, 2002 | 2.943 | 2.943 | 2.895 | 2.895 | 680,162 | -0.03(-1.02%) |
Feb 04, 2002 | 2.952 | 2.952 | 2.913 | 2.925 | 613,821 | -0.01(-0.41%) |