Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.235 | 3.316 | 3.218 | 3.314 | 923,866 | +0.11(+3.32%) |
Apr 29, 2002 | 3.227 | 3.249 | 3.199 | 3.208 | 396,948 | +0.01(+0.27%) |
Apr 26, 2002 | 3.250 | 3.267 | 3.197 | 3.199 | 487,504 | -0.07(-2.06%) |
Apr 25, 2002 | 3.261 | 3.303 | 3.246 | 3.266 | 935,127 | +0.00(+0.07%) |
Apr 24, 2002 | 3.250 | 3.314 | 3.241 | 3.264 | 1,560,109 | +0.01(+0.20%) |
Apr 23, 2002 | 3.199 | 3.273 | 3.188 | 3.258 | 1,317,998 | +0.07(+2.07%) |
Apr 22, 2002 | 3.186 | 3.225 | 3.186 | 3.192 | 2,672,595 | -0.00(-0.10%) |
Apr 19, 2002 | 3.201 | 3.227 | 3.183 | 3.195 | 975,947 | +0.00(+0.00%) |
Apr 18, 2002 | 3.179 | 3.206 | 3.179 | 3.195 | 889,144 | +0.02(+0.54%) |
Apr 17, 2002 | 3.194 | 3.224 | 3.176 | 3.178 | 676,594 | -0.01(-0.43%) |
Apr 16, 2002 | 3.170 | 3.197 | 3.170 | 3.192 | 1,653,011 | +0.01(+0.33%) |
Apr 15, 2002 | 3.197 | 3.197 | 3.161 | 3.181 | 1,730,430 | -0.01(-0.37%) |
Apr 12, 2002 | 3.124 | 3.197 | 3.113 | 3.193 | 695,362 | +0.07(+2.15%) |
Apr 11, 2002 | 3.085 | 3.134 | 3.080 | 3.125 | 1,771,720 | +0.01(+0.27%) |
Apr 10, 2002 | 3.133 | 3.144 | 3.057 | 3.117 | 2,122,217 | +0.01(+0.17%) |
Apr 09, 2002 | 3.106 | 3.138 | 3.085 | 3.112 | 1,925,620 | +0.01(+0.38%) |
Apr 08, 2002 | 3.058 | 3.108 | 3.048 | 3.100 | 1,492,074 | +0.04(+1.39%) |
Apr 05, 2002 | 2.993 | 3.076 | 2.993 | 3.057 | 1,518,349 | +0.07(+2.46%) |
Apr 04, 2002 | 2.961 | 2.989 | 2.958 | 2.984 | 1,501,927 | +0.01(+0.50%) |
Apr 03, 2002 | 2.969 | 2.984 | 2.951 | 2.969 | 805,157 | -0.00(-0.14%) |
Apr 02, 2002 | 2.994 | 2.994 | 2.957 | 2.973 | 353,311 | +0.00(+0.14%) |
Apr 01, 2002 | 2.989 | 2.999 | 2.954 | 2.969 | 670,494 | -0.00(-0.07%) |
Mar 29, 2002 | 3.010 | 3.010 | 2.962 | 2.971 | 933,250 | +0.00(+0.00%) |
Mar 28, 2002 | 3.010 | 3.010 | 2.962 | 2.971 | 924,335 | -0.03(-1.06%) |
Mar 27, 2002 | 2.941 | 3.020 | 2.930 | 3.003 | 614,659 | +0.06(+1.92%) |
Mar 26, 2002 | 2.920 | 2.968 | 2.917 | 2.946 | 790,142 | +0.02(+0.58%) |
Mar 25, 2002 | 2.941 | 2.968 | 2.904 | 2.929 | 559,293 | +0.00(+0.11%) |
Mar 22, 2002 | 2.997 | 3.010 | 2.900 | 2.926 | 564,923 | -0.07(-2.38%) |
Mar 21, 2002 | 2.930 | 2.998 | 2.864 | 2.998 | 732,899 | +0.04(+1.44%) |
Mar 20, 2002 | 2.942 | 2.981 | 2.921 | 2.955 | 250,086 | -0.01(-0.47%) |
Mar 19, 2002 | 2.930 | 2.978 | 2.919 | 2.969 | 629,674 | +0.05(+1.57%) |
Mar 18, 2002 | 2.904 | 2.939 | 2.863 | 2.923 | 651,257 | -0.01(-0.33%) |
Mar 15, 2002 | 2.910 | 2.936 | 2.872 | 2.933 | 499,234 | +0.02(+0.58%) |
Mar 14, 2002 | 2.874 | 2.920 | 2.874 | 2.916 | 923,396 | +0.04(+1.48%) |
Mar 13, 2002 | 2.845 | 2.907 | 2.813 | 2.873 | 1,390,725 | +0.04(+1.54%) |
Mar 12, 2002 | 2.824 | 2.856 | 2.787 | 2.829 | 821,110 | -0.00(-0.08%) |
Mar 11, 2002 | 2.912 | 2.913 | 2.802 | 2.831 | 652,665 | -0.07(-2.57%) |
Mar 08, 2002 | 2.872 | 2.917 | 2.858 | 2.906 | 803,280 | +0.05(+1.72%) |
Mar 07, 2002 | 2.875 | 2.886 | 2.824 | 2.857 | 729,145 | +0.01(+0.41%) |
Mar 06, 2002 | 2.744 | 2.877 | 2.691 | 2.845 | 1,554,947 | +0.09(+3.13%) |
Mar 05, 2002 | 2.746 | 2.777 | 2.712 | 2.759 | 581,345 | +0.01(+0.27%) |
Mar 04, 2002 | 2.767 | 2.821 | 2.746 | 2.751 | 1,420,285 | -0.02(-0.88%) |
Mar 01, 2002 | 2.766 | 2.800 | 2.744 | 2.776 | 738,529 | +0.01(+0.54%) |
Feb 28, 2002 | 2.772 | 2.813 | 2.733 | 2.761 | 2,110,487 | -0.02(-0.88%) |
Feb 27, 2002 | 2.507 | 2.838 | 2.490 | 2.786 | 6,095,451 | +0.29(+11.61%) |
Feb 26, 2002 | 2.542 | 2.574 | 2.494 | 2.496 | 1,934,535 | -0.05(-2.01%) |
Feb 25, 2002 | 2.628 | 2.650 | 2.547 | 2.547 | 871,784 | -0.07(-2.69%) |
Feb 22, 2002 | 2.611 | 2.632 | 2.575 | 2.617 | 1,215,712 | +0.04(+1.36%) |
Feb 21, 2002 | 2.643 | 2.647 | 2.582 | 2.582 | 1,108,263 | -0.06(-2.42%) |
Feb 20, 2002 | 2.594 | 2.647 | 2.571 | 2.646 | 900,874 | +0.07(+2.65%) |
Feb 19, 2002 | 2.646 | 2.653 | 2.563 | 2.578 | 1,587,792 | -0.06(-2.46%) |
Feb 18, 2002 | 2.691 | 2.720 | 2.637 | 2.643 | 885,860 | +0.00(+0.00%) |
Feb 15, 2002 | 2.691 | 2.720 | 2.637 | 2.643 | 885,391 | -0.05(-1.70%) |
Feb 14, 2002 | 2.805 | 2.805 | 2.685 | 2.689 | 755,421 | -0.11(-3.85%) |
Feb 13, 2002 | 2.751 | 2.819 | 2.751 | 2.796 | 423,692 | +0.02(+0.81%) |
Feb 12, 2002 | 2.797 | 2.819 | 2.754 | 2.774 | 1,387,441 | -0.02(-0.88%) |
Feb 11, 2002 | 2.771 | 2.814 | 2.771 | 2.798 | 746,975 | +0.01(+0.23%) |
Feb 08, 2002 | 2.771 | 2.813 | 2.761 | 2.792 | 626,858 | +0.03(+1.04%) |
Feb 07, 2002 | 2.810 | 2.811 | 2.740 | 2.763 | 1,695,709 | -0.05(-1.71%) |
Feb 06, 2002 | 2.996 | 3.000 | 2.782 | 2.811 | 1,851,954 | -0.18(-5.99%) |
Feb 05, 2002 | 3.032 | 3.054 | 2.986 | 2.990 | 472,959 | -0.04(-1.37%) |
Feb 04, 2002 | 2.942 | 3.036 | 2.941 | 3.032 | 1,928,435 | +0.09(+2.97%) |