Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.852 | 3.855 | 3.652 | 3.774 | 2,464 | -0.08(-2.05%) |
Apr 29, 2002 | 3.985 | 3.985 | 3.852 | 3.852 | 492 | -0.10(-2.62%) |
Apr 26, 2002 | 3.753 | 3.956 | 3.571 | 3.956 | 26,124 | +0.31(+8.48%) |
Apr 25, 2002 | 3.647 | 3.647 | 3.647 | 3.647 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 3.647 | 3.647 | 3.647 | 3.647 | 246 | +0.10(+2.72%) |
Apr 23, 2002 | 3.634 | 3.634 | 3.511 | 3.550 | 55,205 | -0.32(-8.32%) |
Apr 22, 2002 | 3.593 | 3.593 | 3.593 | 3.873 | 3,203 | +0.00(+0.00%) |
Apr 19, 2002 | 3.593 | 3.873 | 3.593 | 3.873 | 3,203 | -0.02(-0.58%) |
Apr 18, 2002 | 3.895 | 3.895 | 3.895 | 3.895 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.895 | 3.895 | 3.895 | 3.895 | 492 | +0.06(+1.59%) |
Apr 16, 2002 | 3.834 | 3.834 | 3.834 | 3.834 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 3.944 | 3.944 | 3.453 | 3.834 | 48,058 | +0.00(+0.00%) |
Apr 12, 2002 | 3.832 | 3.834 | 3.640 | 3.834 | 6,407 | -0.02(-0.53%) |
Apr 11, 2002 | 3.855 | 3.855 | 3.855 | 3.855 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.772 | 3.855 | 3.772 | 3.855 | 2,711 | +0.24(+6.50%) |
Apr 09, 2002 | 3.623 | 3.623 | 3.619 | 3.619 | 1,478 | -0.03(-0.89%) |
Apr 08, 2002 | 3.575 | 3.652 | 3.575 | 3.652 | 1,971 | -0.14(-3.69%) |
Apr 05, 2002 | 3.774 | 3.792 | 3.571 | 3.792 | 9,611 | +0.22(+6.07%) |
Apr 04, 2002 | 3.526 | 3.611 | 3.526 | 3.575 | 20,455 | -0.38(-9.64%) |
Apr 03, 2002 | 3.852 | 3.956 | 3.852 | 3.956 | 1,725 | +0.34(+9.55%) |
Apr 02, 2002 | 3.590 | 3.794 | 3.590 | 3.611 | 7,640 | +0.08(+2.30%) |
Apr 01, 2002 | 3.510 | 3.550 | 3.510 | 3.530 | 4,436 | +0.02(+0.58%) |
Mar 29, 2002 | 3.510 | 3.510 | 3.510 | 3.510 | 13,555 | +0.00(+0.00%) |
Mar 28, 2002 | 3.510 | 3.510 | 3.510 | 3.510 | 13,555 | -0.04(-1.26%) |
Mar 27, 2002 | 3.554 | 3.554 | 3.554 | 3.554 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 3.559 | 3.559 | 3.510 | 3.554 | 4,682 | -0.16(-4.26%) |
Mar 25, 2002 | 3.713 | 3.713 | 3.713 | 3.713 | 492 | -0.32(-7.98%) |
Mar 22, 2002 | 3.631 | 4.035 | 3.631 | 4.035 | 10,597 | +0.41(+11.28%) |
Mar 21, 2002 | 3.626 | 3.626 | 3.626 | 3.626 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 3.626 | 3.626 | 3.626 | 3.626 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 3.586 | 3.626 | 3.586 | 3.626 | 1,725 | +0.10(+2.72%) |
Mar 18, 2002 | 3.465 | 3.563 | 3.465 | 3.530 | 6,900 | +0.03(+0.97%) |
Mar 15, 2002 | 3.496 | 3.496 | 3.496 | 3.496 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 3.496 | 3.496 | 3.496 | 3.496 | 246 | +0.00(+0.03%) |
Mar 13, 2002 | 3.495 | 3.495 | 3.495 | 3.495 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 3.246 | 3.495 | 3.246 | 3.495 | 1,232 | -0.00(-0.01%) |
Mar 11, 2002 | 3.246 | 3.495 | 3.246 | 3.495 | 6,654 | +0.07(+2.07%) |
Mar 08, 2002 | 3.425 | 3.425 | 3.425 | 3.425 | 2,464 | +0.18(+5.44%) |
Mar 07, 2002 | 3.248 | 3.248 | 3.248 | 3.248 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 3.248 | 3.248 | 3.248 | 3.248 | 246 | +0.00(+0.05%) |
Mar 05, 2002 | 3.430 | 3.430 | 3.246 | 3.246 | 13,555 | -0.18(-5.36%) |
Mar 04, 2002 | 3.430 | 3.430 | 3.430 | 3.430 | 1,232 | -0.02(-0.55%) |
Mar 01, 2002 | 3.449 | 3.450 | 3.449 | 3.449 | 3,943 | +0.00(+0.00%) |
Feb 28, 2002 | 3.450 | 3.450 | 3.449 | 3.449 | 1,478 | -0.02(-0.58%) |
Feb 27, 2002 | 3.469 | 3.481 | 3.449 | 3.469 | 171,532 | +0.02(+0.59%) |
Feb 26, 2002 | 3.469 | 3.469 | 3.429 | 3.449 | 4,436 | -0.04(-1.16%) |
Feb 25, 2002 | 3.308 | 3.489 | 3.308 | 3.489 | 18,730 | +0.22(+6.83%) |
Feb 22, 2002 | 3.266 | 3.266 | 3.266 | 3.266 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 3.266 | 3.266 | 3.266 | 3.266 | 246 | -0.06(-1.71%) |
Feb 20, 2002 | 3.323 | 3.323 | 3.323 | 3.323 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 3.266 | 3.327 | 3.266 | 3.323 | 15,773 | +0.08(+2.37%) |
Feb 18, 2002 | 3.369 | 3.392 | 3.246 | 3.246 | 20,948 | +0.00(+0.00%) |
Feb 15, 2002 | 3.369 | 3.392 | 3.246 | 3.246 | 20,948 | -0.14(-4.19%) |
Feb 14, 2002 | 3.287 | 3.494 | 3.287 | 3.388 | 10,104 | -0.10(-2.91%) |
Feb 13, 2002 | 3.287 | 3.489 | 3.287 | 3.489 | 2,711 | +0.20(+6.16%) |
Feb 12, 2002 | 3.487 | 3.487 | 3.287 | 3.287 | 2,218 | -0.20(-5.75%) |
Feb 11, 2002 | 3.487 | 3.487 | 3.487 | 3.487 | 246 | -0.02(-0.64%) |
Feb 08, 2002 | 3.510 | 3.510 | 3.510 | 3.510 | 492 | +0.00(+0.06%) |
Feb 07, 2002 | 3.508 | 3.508 | 3.508 | 3.508 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 3.429 | 3.508 | 3.246 | 3.508 | 5,175 | -0.00(-0.04%) |
Feb 05, 2002 | 3.489 | 3.509 | 3.489 | 3.509 | 2,464 | +0.00(+0.02%) |
Feb 04, 2002 | 3.508 | 3.508 | 3.508 | 3.508 | 0 | +0.00(+0.00%) |