Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.197 | 2.331 | 2.142 | 2.331 | 18,488 | +0.14(+6.45%) |
Apr 29, 2002 | 2.164 | 2.234 | 2.109 | 2.190 | 5,916 | +0.03(+1.23%) |
Apr 26, 2002 | 2.080 | 2.299 | 2.080 | 2.164 | 31,799 | -0.02(-0.99%) |
Apr 25, 2002 | 2.164 | 2.185 | 2.072 | 2.185 | 25,513 | +0.02(+1.00%) |
Apr 24, 2002 | 2.104 | 2.164 | 2.104 | 2.164 | 11,832 | +0.06(+2.84%) |
Apr 23, 2002 | 2.082 | 2.104 | 2.072 | 2.104 | 5,361 | +0.02(+1.02%) |
Apr 22, 2002 | 2.147 | 2.147 | 2.082 | 2.082 | 11,832 | -0.06(-3.02%) |
Apr 19, 2002 | 2.109 | 2.212 | 2.109 | 2.147 | 19,967 | -0.01(-0.50%) |
Apr 18, 2002 | 2.155 | 2.158 | 2.109 | 2.158 | 12,202 | -0.01(-0.24%) |
Apr 17, 2002 | 2.045 | 2.164 | 1.936 | 2.163 | 53,616 | +0.12(+6.06%) |
Apr 16, 2002 | 1.866 | 2.082 | 1.839 | 2.040 | 26,068 | +0.17(+9.30%) |
Apr 15, 2002 | 1.974 | 1.974 | 1.866 | 1.866 | 10,723 | -0.14(-6.75%) |
Apr 12, 2002 | 2.001 | 2.002 | 1.987 | 2.001 | 27,547 | -0.00(-0.00%) |
Apr 11, 2002 | 2.039 | 2.039 | 1.882 | 2.001 | 23,110 | +0.00(+0.00%) |
Apr 10, 2002 | 1.812 | 2.077 | 1.812 | 2.001 | 45,481 | +0.12(+6.63%) |
Apr 09, 2002 | 1.861 | 1.877 | 1.861 | 1.877 | 5,731 | +0.04(+2.06%) |
Apr 08, 2002 | 1.828 | 1.882 | 1.823 | 1.839 | 18,858 | +0.00(+0.00%) |
Apr 05, 2002 | 1.840 | 1.840 | 1.839 | 1.839 | 7,395 | +0.03(+1.49%) |
Apr 04, 2002 | 1.812 | 1.812 | 1.812 | 1.812 | 554 | -0.03(-1.47%) |
Apr 03, 2002 | 1.793 | 1.882 | 1.793 | 1.839 | 7,949 | -0.03(-1.45%) |
Apr 02, 2002 | 1.834 | 1.904 | 1.834 | 1.866 | 16,269 | -0.07(-3.50%) |
Apr 01, 2002 | 1.941 | 1.942 | 1.934 | 1.934 | 4,252 | -0.01(-0.40%) |
Mar 29, 2002 | 1.942 | 1.947 | 1.941 | 1.941 | 13,496 | +0.00(+0.00%) |
Mar 28, 2002 | 1.942 | 1.947 | 1.941 | 1.941 | 13,496 | +0.05(+2.55%) |
Mar 27, 2002 | 1.980 | 1.996 | 1.882 | 1.893 | 18,118 | +0.02(+0.86%) |
Mar 26, 2002 | 1.953 | 1.953 | 1.877 | 1.877 | 15,345 | -0.08(-3.88%) |
Mar 25, 2002 | 1.869 | 1.990 | 1.869 | 1.953 | 5,361 | +0.08(+4.34%) |
Mar 22, 2002 | 1.893 | 1.893 | 1.866 | 1.871 | 4,437 | +0.01(+0.29%) |
Mar 21, 2002 | 1.894 | 1.894 | 1.866 | 1.866 | 6,286 | -0.03(-1.45%) |
Mar 20, 2002 | 1.941 | 1.941 | 1.894 | 1.894 | 1,294 | -0.05(-2.75%) |
Mar 19, 2002 | 1.942 | 1.947 | 1.942 | 1.947 | 3,697 | +0.05(+2.86%) |
Mar 18, 2002 | 1.942 | 1.980 | 1.893 | 1.893 | 44,002 | +0.03(+1.45%) |
Mar 15, 2002 | 1.866 | 1.866 | 1.866 | 1.866 | 14,051 | -0.01(-0.30%) |
Mar 14, 2002 | 1.866 | 1.872 | 1.812 | 1.872 | 71,549 | +0.01(+0.28%) |
Mar 13, 2002 | 1.823 | 1.942 | 1.823 | 1.866 | 26,253 | +0.04(+2.39%) |
Mar 12, 2002 | 1.909 | 1.909 | 1.823 | 1.823 | 17,194 | -0.03(-1.75%) |
Mar 11, 2002 | 1.855 | 1.893 | 1.855 | 1.855 | 2,403 | -0.01(-0.58%) |
Mar 08, 2002 | 1.840 | 2.023 | 1.785 | 1.866 | 23,480 | +0.01(+0.59%) |
Mar 07, 2002 | 1.899 | 1.901 | 1.855 | 1.855 | 5,176 | -0.04(-2.28%) |
Mar 06, 2002 | 1.893 | 1.899 | 1.893 | 1.898 | 7,025 | +0.00(+0.14%) |
Mar 05, 2002 | 1.909 | 1.931 | 1.812 | 1.896 | 12,756 | +0.04(+1.89%) |
Mar 04, 2002 | 1.839 | 1.861 | 1.817 | 1.861 | 7,580 | +0.05(+2.67%) |
Mar 01, 2002 | 1.871 | 1.936 | 1.796 | 1.812 | 12,756 | -0.06(-3.16%) |
Feb 28, 2002 | 1.893 | 1.893 | 1.866 | 1.871 | 10,168 | -0.03(-1.42%) |
Feb 27, 2002 | 1.898 | 1.898 | 1.898 | 1.898 | 1,848 | +0.01(+0.29%) |
Feb 26, 2002 | 1.901 | 1.920 | 1.893 | 1.893 | 1,848 | +0.00(+0.00%) |
Feb 25, 2002 | 1.958 | 1.958 | 1.893 | 1.893 | 6,286 | -0.03(-1.41%) |
Feb 22, 2002 | 1.898 | 1.920 | 1.898 | 1.920 | 739 | +0.02(+1.14%) |
Feb 21, 2002 | 1.898 | 1.898 | 1.898 | 1.898 | 1,109 | +0.00(+0.00%) |
Feb 20, 2002 | 1.899 | 1.899 | 1.898 | 1.898 | 4,622 | -0.02(-1.13%) |
Feb 19, 2002 | 1.893 | 1.926 | 1.893 | 1.920 | 14,236 | +0.03(+1.43%) |
Feb 18, 2002 | 1.894 | 1.894 | 1.893 | 1.893 | 1,848 | +0.00(+0.00%) |
Feb 15, 2002 | 1.894 | 1.894 | 1.893 | 1.893 | 1,848 | -0.03(-1.41%) |
Feb 14, 2002 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 1.899 | 1.942 | 1.893 | 1.920 | 16,639 | -0.03(-1.39%) |
Feb 12, 2002 | 1.963 | 1.974 | 1.896 | 1.947 | 29,581 | +0.05(+2.86%) |
Feb 11, 2002 | 1.907 | 1.920 | 1.893 | 1.893 | 15,530 | -0.01(-0.28%) |
Feb 08, 2002 | 1.909 | 1.909 | 1.898 | 1.898 | 25,698 | -0.01(-0.57%) |
Feb 07, 2002 | 1.920 | 1.936 | 1.909 | 1.909 | 9,244 | +0.00(+0.00%) |
Feb 06, 2002 | 2.015 | 2.015 | 1.898 | 1.909 | 33,279 | -0.01(-0.56%) |
Feb 05, 2002 | 1.947 | 1.974 | 1.920 | 1.920 | 6,655 | -0.02(-0.84%) |
Feb 04, 2002 | 1.931 | 1.936 | 1.931 | 1.936 | 2,033 | +0.02(+0.84%) |
Feb 01, 2002 | 1.893 | 1.920 | 1.893 | 1.920 | 3,512 | +0.04(+2.01%) |
Jan 31, 2002 | 1.920 | 1.920 | 1.882 | 1.882 | 2,033 | +0.00(+0.00%) |
Jan 30, 2002 | 1.882 | 1.882 | 1.882 | 1.882 | 11,462 | -0.01(-0.57%) |
Jan 29, 2002 | 1.893 | 1.893 | 1.893 | 1.893 | 3,697 | -0.03(-1.69%) |
Jan 28, 2002 | 1.877 | 1.926 | 1.877 | 1.926 | 4,252 | +0.03(+1.71%) |
Jan 25, 2002 | 1.871 | 1.904 | 1.871 | 1.893 | 8,689 | -0.01(-0.54%) |
Jan 24, 2002 | 1.855 | 1.903 | 1.855 | 1.903 | 2,773 | +0.02(+1.12%) |
Jan 23, 2002 | 1.844 | 1.904 | 1.839 | 1.882 | 12,017 | +0.04(+2.05%) |
Jan 22, 2002 | 1.866 | 1.866 | 1.844 | 1.844 | 7,395 | -0.03(-1.44%) |
Jan 21, 2002 | 1.904 | 1.904 | 1.871 | 1.871 | 9,983 | +0.00(+0.00%) |
Jan 18, 2002 | 1.904 | 1.904 | 1.871 | 1.871 | 9,983 | -0.03(-1.71%) |
Jan 17, 2002 | 1.953 | 1.953 | 1.882 | 1.904 | 7,210 | +0.01(+0.57%) |
Jan 16, 2002 | 1.936 | 1.942 | 1.893 | 1.893 | 5,361 | -0.06(-3.05%) |
Jan 15, 2002 | 1.920 | 1.953 | 1.909 | 1.953 | 5,731 | -0.01(-0.28%) |
Jan 14, 2002 | 1.936 | 1.958 | 1.936 | 1.958 | 50,288 | +0.02(+1.12%) |
Jan 11, 2002 | 1.936 | 1.958 | 1.936 | 1.936 | 2,403 | +0.00(+0.00%) |
Jan 10, 2002 | 1.898 | 1.947 | 1.893 | 1.936 | 47,884 | +0.04(+2.01%) |