Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.200 | 3.250 | 3.160 | 3.240 | 10,800 | -0.04(-1.22%) |
Apr 29, 2002 | 3.300 | 3.300 | 3.160 | 3.280 | 5,200 | -0.07(-2.09%) |
Apr 26, 2002 | 3.500 | 3.500 | 3.300 | 3.350 | 8,700 | -0.16(-4.56%) |
Apr 25, 2002 | 3.550 | 3.550 | 3.450 | 3.510 | 46,800 | +0.05(+1.45%) |
Apr 24, 2002 | 3.350 | 3.600 | 3.350 | 3.460 | 28,700 | +0.07(+2.06%) |
Apr 23, 2002 | 3.350 | 3.400 | 3.350 | 3.390 | 3,500 | -0.01(-0.29%) |
Apr 22, 2002 | 3.400 | 3.450 | 3.310 | 3.400 | 12,500 | +0.00(+0.00%) |
Apr 19, 2002 | 3.400 | 3.450 | 3.400 | 3.400 | 6,000 | -0.10(-2.86%) |
Apr 18, 2002 | 3.510 | 3.550 | 3.450 | 3.500 | 9,000 | +0.00(+0.00%) |
Apr 17, 2002 | 3.560 | 3.560 | 3.500 | 3.500 | 10,000 | -0.10(-2.78%) |
Apr 16, 2002 | 3.610 | 3.700 | 3.600 | 3.600 | 5,300 | -0.05(-1.37%) |
Apr 15, 2002 | 3.700 | 3.780 | 3.650 | 3.650 | 7,700 | -0.01(-0.27%) |
Apr 12, 2002 | 3.550 | 3.660 | 3.550 | 3.660 | 2,100 | +0.16(+4.57%) |
Apr 11, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 5,100 | +0.00(+0.00%) |
Apr 10, 2002 | 3.400 | 3.500 | 3.400 | 3.500 | 20,700 | +0.10(+2.94%) |
Apr 09, 2002 | 3.450 | 3.450 | 3.400 | 3.400 | 20,000 | -0.10(-2.86%) |
Apr 08, 2002 | 3.600 | 3.600 | 3.490 | 3.500 | 5,500 | -0.10(-2.78%) |
Apr 05, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 700 | -0.05(-1.37%) |
Apr 04, 2002 | 3.600 | 3.650 | 3.550 | 3.650 | 2,200 | +0.05(+1.39%) |
Apr 03, 2002 | 3.650 | 3.650 | 3.600 | 3.600 | 200 | -0.05(-1.37%) |
Apr 02, 2002 | 3.700 | 3.700 | 3.560 | 3.650 | 6,800 | -0.10(-2.67%) |
Apr 01, 2002 | 3.700 | 3.750 | 3.600 | 3.750 | 5,200 | +0.00(+0.00%) |
Mar 29, 2002 | 3.750 | 3.800 | 3.660 | 3.750 | 10,700 | +0.00(+0.00%) |
Mar 28, 2002 | 3.750 | 3.800 | 3.660 | 3.750 | 10,700 | +0.00(+0.00%) |
Mar 27, 2002 | 3.950 | 3.950 | 3.100 | 3.750 | 151,900 | -0.15(-3.85%) |
Mar 26, 2002 | 3.800 | 3.900 | 3.800 | 3.900 | 10,500 | +0.03(+0.78%) |
Mar 25, 2002 | 3.780 | 3.950 | 3.780 | 3.870 | 11,200 | +0.09(+2.38%) |
Mar 22, 2002 | 3.850 | 3.870 | 3.780 | 3.780 | 7,300 | -0.04(-1.05%) |
Mar 21, 2002 | 3.810 | 3.820 | 3.810 | 3.820 | 1,300 | -0.06(-1.55%) |
Mar 20, 2002 | 3.800 | 3.880 | 3.800 | 3.880 | 25,600 | +0.07(+1.84%) |
Mar 19, 2002 | 3.800 | 3.850 | 3.750 | 3.810 | 20,100 | +0.06(+1.60%) |
Mar 18, 2002 | 3.780 | 3.800 | 3.750 | 3.750 | 12,900 | +0.05(+1.35%) |
Mar 15, 2002 | 3.700 | 3.710 | 3.650 | 3.700 | 4,000 | -0.10(-2.63%) |
Mar 14, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 1,600 | +0.05(+1.33%) |
Mar 13, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.00(+0.00%) |
Mar 12, 2002 | 3.700 | 3.850 | 3.700 | 3.750 | 8,400 | -0.03(-0.79%) |
Mar 11, 2002 | 3.800 | 3.830 | 3.750 | 3.780 | 5,700 | +0.03(+0.80%) |
Mar 08, 2002 | 3.850 | 3.850 | 3.400 | 3.750 | 63,300 | -0.06(-1.57%) |
Mar 07, 2002 | 3.900 | 3.900 | 3.810 | 3.810 | 7,900 | -0.06(-1.55%) |
Mar 06, 2002 | 3.800 | 3.870 | 3.800 | 3.870 | 8,300 | +0.06(+1.57%) |
Mar 05, 2002 | 3.800 | 3.870 | 3.800 | 3.810 | 7,600 | -0.01(-0.26%) |
Mar 04, 2002 | 3.800 | 3.830 | 3.760 | 3.820 | 6,300 | +0.01(+0.26%) |
Mar 01, 2002 | 3.850 | 3.900 | 3.810 | 3.810 | 4,700 | -0.09(-2.31%) |
Feb 28, 2002 | 3.900 | 3.990 | 3.880 | 3.900 | 16,100 | -0.04(-1.02%) |
Feb 27, 2002 | 3.530 | 3.950 | 3.530 | 3.940 | 44,200 | +0.39(+10.99%) |
Feb 26, 2002 | 3.550 | 3.550 | 3.550 | 3.550 | 8,700 | +0.05(+1.43%) |
Feb 25, 2002 | 3.550 | 3.550 | 3.500 | 3.500 | 3,600 | -0.06(-1.69%) |
Feb 22, 2002 | 3.600 | 3.650 | 3.550 | 3.560 | 12,200 | -0.04(-1.11%) |
Feb 21, 2002 | 3.500 | 3.620 | 3.500 | 3.600 | 10,100 | +0.10(+2.86%) |
Feb 20, 2002 | 3.400 | 3.550 | 3.350 | 3.500 | 75,500 | +0.05(+1.45%) |
Feb 19, 2002 | 3.600 | 3.600 | 3.400 | 3.450 | 13,600 | -0.11(-3.09%) |
Feb 18, 2002 | 3.380 | 3.690 | 3.380 | 3.560 | 19,600 | +0.00(+0.00%) |
Feb 15, 2002 | 3.380 | 3.690 | 3.380 | 3.560 | 19,600 | +0.21(+6.27%) |
Feb 14, 2002 | 3.750 | 3.750 | 3.320 | 3.350 | 46,700 | -0.40(-10.67%) |
Feb 13, 2002 | 3.800 | 3.800 | 3.750 | 3.750 | 10,200 | -0.05(-1.32%) |
Feb 12, 2002 | 3.800 | 3.850 | 3.800 | 3.800 | 9,200 | -0.01(-0.26%) |
Feb 11, 2002 | 3.870 | 3.890 | 3.760 | 3.810 | 7,500 | -0.06(-1.55%) |
Feb 08, 2002 | 3.880 | 3.880 | 3.860 | 3.870 | 5,800 | +0.02(+0.52%) |
Feb 07, 2002 | 3.830 | 3.900 | 3.750 | 3.850 | 16,400 | +0.02(+0.52%) |
Feb 06, 2002 | 3.800 | 3.830 | 3.750 | 3.830 | 14,700 | +0.08(+2.13%) |
Feb 05, 2002 | 3.980 | 3.980 | 3.750 | 3.750 | 1,170,000 | -0.25(-6.25%) |
Feb 04, 2002 | 4.100 | 4.100 | 4.000 | 4.000 | 89,000 | -0.16(-3.85%) |