Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.494 | 3.557 | 3.476 | 3.498 | 38,323 | -0.02(-0.63%) |
Apr 29, 2002 | 3.520 | 3.613 | 3.520 | 3.520 | 12,144 | -0.04(-1.04%) |
Apr 26, 2002 | 3.594 | 3.594 | 3.483 | 3.557 | 8,096 | -0.04(-1.03%) |
Apr 25, 2002 | 3.572 | 3.594 | 3.572 | 3.594 | 15,113 | +0.09(+2.61%) |
Apr 24, 2002 | 3.520 | 3.613 | 3.461 | 3.503 | 272,583 | -0.06(-1.64%) |
Apr 23, 2002 | 3.431 | 3.561 | 3.427 | 3.561 | 13,764 | +0.13(+3.78%) |
Apr 22, 2002 | 3.446 | 3.461 | 3.431 | 3.431 | 10,255 | +0.02(+0.65%) |
Apr 19, 2002 | 3.394 | 3.427 | 3.390 | 3.409 | 152,754 | -0.02(-0.53%) |
Apr 18, 2002 | 3.427 | 3.427 | 3.376 | 3.427 | 17,272 | +0.00(+0.00%) |
Apr 17, 2002 | 3.592 | 3.592 | 3.409 | 3.427 | 38,053 | -0.06(-1.70%) |
Apr 16, 2002 | 3.679 | 3.679 | 3.487 | 3.487 | 6,747 | -0.10(-2.89%) |
Apr 15, 2002 | 3.590 | 3.590 | 3.520 | 3.590 | 7,016 | +0.07(+2.00%) |
Apr 12, 2002 | 3.572 | 3.613 | 3.520 | 3.520 | 8,096 | +0.02(+0.53%) |
Apr 11, 2002 | 3.464 | 3.576 | 3.461 | 3.502 | 14,303 | +0.06(+1.61%) |
Apr 10, 2002 | 3.320 | 3.520 | 3.298 | 3.446 | 216,717 | +0.13(+3.91%) |
Apr 09, 2002 | 3.353 | 3.366 | 3.316 | 3.316 | 22,940 | -0.06(-1.86%) |
Apr 08, 2002 | 3.409 | 3.409 | 3.316 | 3.379 | 41,292 | -0.03(-0.78%) |
Apr 05, 2002 | 3.557 | 3.557 | 3.379 | 3.406 | 38,593 | -0.12(-3.34%) |
Apr 04, 2002 | 3.557 | 3.583 | 3.520 | 3.524 | 11,335 | -0.02(-0.52%) |
Apr 03, 2002 | 3.553 | 3.583 | 3.539 | 3.542 | 90,411 | +0.02(+0.63%) |
Apr 02, 2002 | 3.516 | 3.557 | 3.490 | 3.520 | 95,809 | +0.01(+0.21%) |
Apr 01, 2002 | 3.359 | 3.513 | 3.359 | 3.513 | 8,096 | +0.08(+2.27%) |
Mar 29, 2002 | 3.379 | 3.439 | 3.350 | 3.435 | 42,101 | +0.00(+0.00%) |
Mar 28, 2002 | 3.379 | 3.439 | 3.350 | 3.435 | 42,101 | +0.08(+2.52%) |
Mar 27, 2002 | 3.338 | 3.405 | 3.327 | 3.350 | 32,386 | +0.01(+0.24%) |
Mar 26, 2002 | 3.405 | 3.405 | 3.342 | 3.342 | 6,207 | +0.00(+0.00%) |
Mar 25, 2002 | 3.427 | 3.446 | 3.335 | 3.342 | 17,542 | -0.09(-2.75%) |
Mar 22, 2002 | 3.453 | 3.453 | 3.424 | 3.437 | 13,764 | -0.02(-0.70%) |
Mar 21, 2002 | 3.592 | 3.592 | 3.442 | 3.461 | 32,925 | -0.10(-2.71%) |
Mar 20, 2002 | 3.590 | 3.642 | 3.557 | 3.557 | 4,318 | -0.04(-1.03%) |
Mar 19, 2002 | 3.650 | 3.650 | 3.524 | 3.594 | 11,065 | -0.06(-1.52%) |
Mar 18, 2002 | 3.653 | 3.653 | 3.613 | 3.650 | 3,508 | +0.00(+0.00%) |
Mar 15, 2002 | 3.646 | 3.705 | 3.646 | 3.650 | 23,210 | +0.02(+0.51%) |
Mar 14, 2002 | 3.650 | 3.650 | 3.631 | 3.631 | 2,159 | -0.02(-0.61%) |
Mar 13, 2002 | 3.705 | 3.779 | 3.650 | 3.653 | 51,008 | -0.05(-1.40%) |
Mar 12, 2002 | 3.583 | 3.705 | 3.583 | 3.705 | 12,414 | +0.14(+3.95%) |
Mar 11, 2002 | 3.561 | 3.564 | 3.527 | 3.564 | 16,732 | +0.03(+0.94%) |
Mar 08, 2002 | 3.539 | 3.613 | 3.531 | 3.531 | 10,525 | -0.00(-0.10%) |
Mar 07, 2002 | 3.483 | 3.613 | 3.409 | 3.535 | 27,528 | +0.02(+0.53%) |
Mar 06, 2002 | 3.479 | 3.557 | 3.479 | 3.516 | 20,511 | +0.05(+1.50%) |
Mar 05, 2002 | 3.446 | 3.464 | 3.376 | 3.464 | 9,715 | +0.05(+1.52%) |
Mar 04, 2002 | 3.520 | 3.520 | 3.413 | 3.413 | 16,193 | -0.02(-0.65%) |
Mar 01, 2002 | 3.398 | 3.576 | 3.398 | 3.435 | 22,400 | -0.04(-1.28%) |
Feb 28, 2002 | 3.335 | 3.498 | 3.335 | 3.479 | 26,988 | +0.14(+4.22%) |
Feb 27, 2002 | 3.464 | 3.464 | 3.335 | 3.338 | 85,553 | -0.11(-3.12%) |
Feb 26, 2002 | 3.464 | 3.516 | 3.383 | 3.446 | 33,465 | +0.06(+1.77%) |
Feb 25, 2002 | 3.427 | 3.502 | 3.305 | 3.386 | 78,536 | +0.01(+0.42%) |
Feb 22, 2002 | 3.464 | 3.465 | 3.372 | 3.372 | 29,687 | -0.06(-1.73%) |
Feb 21, 2002 | 3.483 | 3.483 | 3.431 | 3.431 | 5,937 | -0.00(-0.05%) |
Feb 20, 2002 | 3.390 | 3.520 | 3.316 | 3.433 | 42,911 | +0.09(+2.66%) |
Feb 19, 2002 | 3.316 | 3.372 | 3.242 | 3.344 | 90,141 | +0.02(+0.61%) |
Feb 18, 2002 | 3.353 | 3.427 | 3.324 | 3.324 | 80,965 | +0.00(+0.00%) |
Feb 15, 2002 | 3.353 | 3.427 | 3.324 | 3.324 | 80,965 | -0.01(-0.44%) |
Feb 14, 2002 | 3.427 | 3.490 | 3.316 | 3.338 | 189,728 | -0.10(-2.80%) |
Feb 13, 2002 | 3.450 | 3.502 | 3.390 | 3.435 | 35,624 | -0.05(-1.38%) |
Feb 12, 2002 | 3.613 | 3.687 | 3.320 | 3.483 | 129,274 | -0.11(-3.09%) |
Feb 11, 2002 | 3.853 | 3.853 | 3.261 | 3.594 | 177,584 | -0.33(-8.49%) |
Feb 08, 2002 | 3.887 | 3.983 | 3.798 | 3.928 | 45,070 | -0.04(-0.93%) |
Feb 07, 2002 | 4.076 | 4.154 | 3.965 | 3.965 | 40,212 | -0.11(-2.64%) |
Feb 06, 2002 | 4.146 | 4.150 | 3.909 | 4.072 | 46,690 | -0.02(-0.54%) |
Feb 05, 2002 | 4.042 | 4.280 | 4.039 | 4.094 | 167,868 | +0.04(+0.91%) |
Feb 04, 2002 | 4.098 | 4.168 | 4.057 | 4.057 | 9,176 | -0.05(-1.17%) |
Feb 01, 2002 | 4.209 | 4.280 | 4.094 | 4.105 | 207,811 | -0.17(-3.90%) |
Jan 31, 2002 | 4.624 | 4.628 | 3.798 | 4.272 | 327,639 | -0.43(-9.21%) |
Jan 30, 2002 | 4.706 | 4.706 | 4.678 | 4.706 | 5,397 | +0.02(+0.40%) |
Jan 29, 2002 | 4.743 | 4.743 | 4.687 | 4.687 | 13,764 | -0.06(-1.17%) |
Jan 28, 2002 | 4.687 | 4.809 | 4.669 | 4.743 | 19,971 | +0.04(+0.87%) |
Jan 25, 2002 | 4.728 | 4.776 | 4.687 | 4.702 | 13,494 | -0.00(-0.08%) |
Jan 24, 2002 | 4.761 | 4.761 | 4.705 | 4.706 | 5,937 | -0.04(-0.78%) |
Jan 23, 2002 | 4.517 | 4.743 | 4.483 | 4.743 | 19,161 | +0.31(+6.93%) |
Jan 22, 2002 | 4.539 | 4.550 | 4.435 | 4.435 | 17,002 | -0.01(-0.17%) |
Jan 21, 2002 | 4.469 | 4.502 | 4.372 | 4.443 | 12,954 | +0.00(+0.00%) |
Jan 18, 2002 | 4.469 | 4.502 | 4.372 | 4.443 | 12,954 | -0.04(-0.91%) |
Jan 17, 2002 | 4.339 | 4.595 | 4.335 | 4.483 | 90,681 | +0.13(+2.98%) |
Jan 16, 2002 | 4.465 | 4.465 | 4.261 | 4.354 | 49,928 | -0.17(-3.69%) |
Jan 15, 2002 | 4.483 | 4.613 | 4.446 | 4.520 | 17,272 | +0.00(+0.00%) |
Jan 14, 2002 | 4.595 | 4.632 | 4.520 | 4.520 | 11,605 | -0.02(-0.41%) |
Jan 11, 2002 | 4.688 | 4.743 | 4.428 | 4.539 | 170,027 | -0.19(-3.92%) |
Jan 10, 2002 | 4.724 | 4.780 | 4.721 | 4.724 | 1,889 | +0.53(+12.63%) |