Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.609 | 3.695 | 3.560 | 3.668 | 63,116 | +0.10(+2.89%) |
Apr 29, 2002 | 3.636 | 3.677 | 3.542 | 3.565 | 70,253 | -0.12(-3.17%) |
Apr 26, 2002 | 3.600 | 3.717 | 3.542 | 3.681 | 70,476 | +0.04(+0.98%) |
Apr 25, 2002 | 3.520 | 3.704 | 3.444 | 3.645 | 117,088 | +0.09(+2.52%) |
Apr 24, 2002 | 3.542 | 3.587 | 3.542 | 3.556 | 15,834 | -0.03(-0.88%) |
Apr 23, 2002 | 3.632 | 3.677 | 3.520 | 3.587 | 24,086 | -0.02(-0.62%) |
Apr 22, 2002 | 3.565 | 3.654 | 3.565 | 3.609 | 48,842 | +0.03(+0.75%) |
Apr 19, 2002 | 3.609 | 3.618 | 3.583 | 3.583 | 41,036 | -0.00(-0.13%) |
Apr 18, 2002 | 3.583 | 3.605 | 3.538 | 3.587 | 29,439 | +0.01(+0.25%) |
Apr 17, 2002 | 3.587 | 3.618 | 3.524 | 3.578 | 81,181 | +0.03(+0.89%) |
Apr 16, 2002 | 3.583 | 3.686 | 3.542 | 3.547 | 136,492 | -0.04(-1.00%) |
Apr 15, 2002 | 3.542 | 3.605 | 3.524 | 3.583 | 42,821 | +0.04(+1.14%) |
Apr 12, 2002 | 3.565 | 3.600 | 3.533 | 3.542 | 47,727 | -0.02(-0.63%) |
Apr 11, 2002 | 3.591 | 3.650 | 3.506 | 3.565 | 72,037 | -0.05(-1.36%) |
Apr 10, 2002 | 3.587 | 3.654 | 3.542 | 3.614 | 95,455 | -0.01(-0.37%) |
Apr 09, 2002 | 3.695 | 3.699 | 3.479 | 3.627 | 185,112 | -0.06(-1.70%) |
Apr 08, 2002 | 3.596 | 3.722 | 3.542 | 3.690 | 255,142 | +0.09(+2.62%) |
Apr 05, 2002 | 3.376 | 3.596 | 3.376 | 3.596 | 197,155 | +0.17(+5.11%) |
Apr 04, 2002 | 3.457 | 3.479 | 3.394 | 3.421 | 33,453 | +0.05(+1.60%) |
Apr 03, 2002 | 3.461 | 3.479 | 3.340 | 3.367 | 49,511 | -0.11(-3.22%) |
Apr 02, 2002 | 3.542 | 3.560 | 3.430 | 3.479 | 78,505 | -0.04(-1.15%) |
Apr 01, 2002 | 3.520 | 3.578 | 3.453 | 3.520 | 75,159 | -0.01(-0.38%) |
Mar 29, 2002 | 3.435 | 3.538 | 3.435 | 3.533 | 157,010 | +0.00(+0.00%) |
Mar 28, 2002 | 3.435 | 3.538 | 3.435 | 3.533 | 157,010 | +0.14(+4.23%) |
Mar 27, 2002 | 3.251 | 3.408 | 3.233 | 3.390 | 141,844 | +0.14(+4.28%) |
Mar 26, 2002 | 3.192 | 3.251 | 3.166 | 3.251 | 108,613 | +0.09(+2.98%) |
Mar 25, 2002 | 3.192 | 3.192 | 3.139 | 3.157 | 124,002 | -0.04(-1.26%) |
Mar 22, 2002 | 3.201 | 3.242 | 3.175 | 3.197 | 119,988 | -0.05(-1.52%) |
Mar 21, 2002 | 3.210 | 3.246 | 3.161 | 3.246 | 120,434 | +0.02(+0.56%) |
Mar 20, 2002 | 3.233 | 3.237 | 3.206 | 3.228 | 164,593 | -0.03(-0.96%) |
Mar 19, 2002 | 3.179 | 3.260 | 3.179 | 3.260 | 178,421 | +0.12(+3.71%) |
Mar 18, 2002 | 3.013 | 3.143 | 3.009 | 3.143 | 268,077 | +0.13(+4.32%) |
Mar 15, 2002 | 3.022 | 3.022 | 2.986 | 3.013 | 155,003 | -0.01(-0.30%) |
Mar 14, 2002 | 2.982 | 3.027 | 2.964 | 3.022 | 95,455 | +0.03(+1.05%) |
Mar 13, 2002 | 2.941 | 3.013 | 2.941 | 2.991 | 49,288 | +0.01(+0.30%) |
Mar 12, 2002 | 2.995 | 2.995 | 2.937 | 2.982 | 70,253 | +0.02(+0.76%) |
Mar 11, 2002 | 3.000 | 3.000 | 2.946 | 2.959 | 32,561 | +0.00(+0.00%) |
Mar 08, 2002 | 3.004 | 3.049 | 2.941 | 2.959 | 47,504 | +0.00(+0.00%) |
Mar 07, 2002 | 2.946 | 2.959 | 2.923 | 2.959 | 47,950 | +0.01(+0.46%) |
Mar 06, 2002 | 2.977 | 3.004 | 2.919 | 2.946 | 72,929 | -0.02(-0.76%) |
Mar 05, 2002 | 3.004 | 3.049 | 2.919 | 2.968 | 92,109 | -0.02(-0.60%) |
Mar 04, 2002 | 2.919 | 3.004 | 2.919 | 2.986 | 40,144 | +0.05(+1.68%) |
Mar 01, 2002 | 2.964 | 3.004 | 2.919 | 2.937 | 34,123 | -0.07(-2.24%) |
Feb 28, 2002 | 2.995 | 3.004 | 2.941 | 3.004 | 58,655 | +0.03(+0.90%) |
Feb 27, 2002 | 2.982 | 2.982 | 2.964 | 2.977 | 18,511 | +0.04(+1.22%) |
Feb 26, 2002 | 2.977 | 2.991 | 2.937 | 2.941 | 31,223 | -0.03(-1.06%) |
Feb 25, 2002 | 2.941 | 2.995 | 2.941 | 2.973 | 35,461 | -0.02(-0.75%) |
Feb 22, 2002 | 2.950 | 2.995 | 2.914 | 2.995 | 52,634 | +0.04(+1.52%) |
Feb 21, 2002 | 2.923 | 3.004 | 2.923 | 2.950 | 67,354 | -0.02(-0.60%) |
Feb 20, 2002 | 2.959 | 3.004 | 2.959 | 2.968 | 31,669 | -0.04(-1.19%) |
Feb 19, 2002 | 2.937 | 3.009 | 2.923 | 3.004 | 55,310 | +0.02(+0.75%) |
Feb 18, 2002 | 2.982 | 3.044 | 2.982 | 2.982 | 121,772 | +0.00(+0.00%) |
Feb 15, 2002 | 2.982 | 3.044 | 2.982 | 2.982 | 121,772 | -0.02(-0.60%) |
Feb 14, 2002 | 3.000 | 3.013 | 2.968 | 3.000 | 60,663 | +0.00(+0.00%) |
Feb 13, 2002 | 3.049 | 3.094 | 2.937 | 3.000 | 56,202 | +0.04(+1.21%) |
Feb 12, 2002 | 3.116 | 3.116 | 2.937 | 2.964 | 67,130 | -0.16(-5.03%) |
Feb 11, 2002 | 3.004 | 3.139 | 3.004 | 3.121 | 14,273 | +0.14(+4.66%) |
Feb 08, 2002 | 2.870 | 3.000 | 2.825 | 2.982 | 72,483 | +0.07(+2.31%) |
Feb 07, 2002 | 2.959 | 2.959 | 2.713 | 2.914 | 185,335 | -0.09(-2.99%) |
Feb 06, 2002 | 3.004 | 3.071 | 2.870 | 3.004 | 71,145 | -0.04(-1.47%) |
Feb 05, 2002 | 3.098 | 3.139 | 2.959 | 3.049 | 98,800 | -0.09(-3.00%) |
Feb 04, 2002 | 3.183 | 3.183 | 3.143 | 3.143 | 14,050 | -0.06(-1.82%) |
Feb 01, 2002 | 3.219 | 3.219 | 3.143 | 3.201 | 34,123 | -0.04(-1.11%) |
Jan 31, 2002 | 3.183 | 3.246 | 3.183 | 3.237 | 46,166 | +0.05(+1.69%) |
Jan 30, 2002 | 3.233 | 3.269 | 3.183 | 3.183 | 44,382 | -0.05(-1.66%) |
Jan 29, 2002 | 3.251 | 3.269 | 3.233 | 3.237 | 36,130 | -0.00(-0.14%) |
Jan 28, 2002 | 3.340 | 3.340 | 3.228 | 3.242 | 61,555 | -0.05(-1.63%) |
Jan 25, 2002 | 3.210 | 3.296 | 3.183 | 3.296 | 35,907 | +0.04(+1.24%) |
Jan 24, 2002 | 3.305 | 3.305 | 3.161 | 3.255 | 56,202 | +0.05(+1.54%) |
Jan 23, 2002 | 3.269 | 3.269 | 3.192 | 3.206 | 38,583 | -0.06(-1.92%) |
Jan 22, 2002 | 3.269 | 3.358 | 3.269 | 3.269 | 26,317 | -0.04(-1.35%) |
Jan 21, 2002 | 3.367 | 3.408 | 3.296 | 3.314 | 26,540 | +0.00(+0.00%) |
Jan 18, 2002 | 3.367 | 3.408 | 3.296 | 3.314 | 26,540 | -0.07(-2.12%) |
Jan 17, 2002 | 3.367 | 3.475 | 3.367 | 3.385 | 81,404 | +0.00(+0.00%) |
Jan 16, 2002 | 3.273 | 3.385 | 3.228 | 3.385 | 41,036 | +0.03(+0.80%) |
Jan 15, 2002 | 3.273 | 3.475 | 3.183 | 3.358 | 105,714 | +0.17(+5.34%) |
Jan 14, 2002 | 3.233 | 3.233 | 3.183 | 3.188 | 29,439 | -0.08(-2.47%) |
Jan 11, 2002 | 3.318 | 3.363 | 3.237 | 3.269 | 70,253 | -0.05(-1.62%) |
Jan 10, 2002 | 3.470 | 3.511 | 3.296 | 3.322 | 103,930 | +0.51(+18.18%) |