Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.216 | 2.282 | 2.214 | 2.249 | 5,918,968 | +0.05(+2.22%) |
Apr 29, 2002 | 2.245 | 2.245 | 2.196 | 2.200 | 3,855,861 | -0.05(-2.36%) |
Apr 26, 2002 | 2.265 | 2.286 | 2.244 | 2.253 | 3,491,558 | +0.01(+0.28%) |
Apr 25, 2002 | 2.267 | 2.277 | 2.244 | 2.247 | 4,842,676 | -0.01(-0.28%) |
Apr 24, 2002 | 2.251 | 2.273 | 2.243 | 2.253 | 3,910,826 | +0.02(+0.82%) |
Apr 23, 2002 | 2.273 | 2.286 | 2.235 | 2.235 | 3,343,919 | -0.03(-1.19%) |
Apr 18, 2002 | 2.282 | 2.297 | 2.235 | 2.262 | 13,500,309 | -0.06(-2.45%) |
Apr 17, 2002 | 2.267 | 2.326 | 2.267 | 2.319 | 5,408,943 | +0.05(+2.27%) |
Apr 16, 2002 | 2.246 | 2.277 | 2.246 | 2.267 | 3,572,088 | +0.03(+1.17%) |
Apr 15, 2002 | 2.277 | 2.284 | 2.227 | 2.241 | 4,085,947 | -0.04(-1.60%) |
Apr 12, 2002 | 2.256 | 2.287 | 2.256 | 2.278 | 3,522,236 | +0.02(+1.06%) |
Apr 11, 2002 | 2.269 | 2.282 | 2.243 | 2.254 | 4,651,576 | -0.02(-0.71%) |
Apr 10, 2002 | 2.276 | 2.281 | 2.256 | 2.270 | 5,869,116 | -0.00(-0.16%) |
Apr 09, 2002 | 2.252 | 2.286 | 2.248 | 2.274 | 4,757,032 | +0.02(+0.94%) |
Apr 08, 2002 | 2.210 | 2.252 | 2.201 | 2.252 | 5,385,935 | +0.04(+1.92%) |
Apr 05, 2002 | 2.218 | 2.235 | 2.202 | 2.210 | 4,164,560 | -0.01(-0.25%) |
Apr 04, 2002 | 2.188 | 2.220 | 2.181 | 2.215 | 36,622,056 | +0.03(+1.24%) |
Apr 03, 2002 | 2.206 | 2.207 | 2.171 | 2.188 | 5,610,269 | -0.02(-0.81%) |
Apr 02, 2002 | 2.167 | 2.233 | 2.165 | 2.206 | 7,427,950 | +0.03(+1.55%) |
Apr 01, 2002 | 2.148 | 2.177 | 2.137 | 2.172 | 5,203,783 | +0.00(+0.00%) |
Mar 29, 2002 | 2.141 | 2.180 | 2.138 | 2.172 | 5,146,262 | +0.00(+0.00%) |
Mar 28, 2002 | 2.141 | 2.180 | 2.138 | 2.172 | 5,146,262 | +0.03(+1.57%) |
Mar 27, 2002 | 2.123 | 2.150 | 2.122 | 2.139 | 5,447,291 | +0.00(+0.15%) |
Mar 26, 2002 | 2.111 | 2.148 | 2.111 | 2.136 | 4,281,521 | +0.03(+1.27%) |
Mar 25, 2002 | 2.154 | 2.162 | 2.109 | 2.109 | 6,781,791 | -0.04(-1.81%) |
Mar 22, 2002 | 2.136 | 2.183 | 2.132 | 2.148 | 8,116,291 | +0.01(+0.69%) |
Mar 21, 2002 | 2.117 | 2.150 | 2.117 | 2.133 | 5,899,794 | +0.01(+0.53%) |
Mar 20, 2002 | 2.120 | 2.129 | 2.102 | 2.122 | 7,435,619 | +0.00(+0.09%) |
Mar 19, 2002 | 2.091 | 2.130 | 2.091 | 2.120 | 9,801,673 | +0.03(+1.35%) |
Mar 18, 2002 | 2.117 | 2.117 | 2.074 | 2.092 | 5,872,950 | -0.01(-0.31%) |
Mar 15, 2002 | 2.099 | 2.099 | 2.068 | 2.098 | 10,401,814 | +0.04(+1.93%) |
Mar 14, 2002 | 2.037 | 2.080 | 2.037 | 2.059 | 4,523,111 | +0.02(+1.12%) |
Mar 13, 2002 | 2.027 | 2.045 | 2.023 | 2.036 | 2,410,153 | +0.01(+0.36%) |
Mar 12, 2002 | 2.008 | 2.038 | 2.004 | 2.029 | 2,891,416 | +0.01(+0.74%) |
Mar 11, 2002 | 2.032 | 2.032 | 2.011 | 2.014 | 2,851,151 | -0.01(-0.69%) |
Mar 08, 2002 | 2.034 | 2.043 | 2.012 | 2.027 | 4,103,204 | +0.00(+0.21%) |
Mar 07, 2002 | 2.076 | 2.077 | 1.998 | 2.023 | 6,490,349 | -0.05(-2.60%) |
Mar 06, 2002 | 2.076 | 2.096 | 2.051 | 2.077 | 3,965,152 | +0.00(+0.06%) |
Mar 05, 2002 | 2.069 | 2.101 | 2.069 | 2.076 | 3,146,429 | +0.00(+0.05%) |
Mar 04, 2002 | 2.037 | 2.089 | 2.037 | 2.075 | 4,043,765 | +0.04(+1.82%) |
Mar 01, 2002 | 2.037 | 2.048 | 2.022 | 2.038 | 2,877,995 | +0.01(+0.32%) |
Feb 28, 2002 | 2.050 | 2.081 | 2.031 | 2.031 | 5,015,879 | -0.02(-0.78%) |
Feb 27, 2002 | 2.028 | 2.091 | 2.028 | 2.047 | 2,109,123 | +0.02(+0.96%) |
Feb 26, 2002 | 1.998 | 2.032 | 1.998 | 2.028 | 6,306,280 | +0.03(+1.65%) |
Feb 25, 2002 | 1.959 | 2.003 | 1.956 | 1.995 | 4,528,863 | +0.03(+1.69%) |
Feb 22, 2002 | 1.965 | 1.971 | 1.953 | 1.962 | 6,346,545 | -0.00(-0.21%) |
Feb 21, 2002 | 1.970 | 1.977 | 1.949 | 1.966 | 7,050,225 | -0.01(-0.48%) |
Feb 20, 2002 | 1.962 | 1.975 | 1.920 | 1.975 | 8,127,795 | +0.01(+0.76%) |
Feb 19, 2002 | 1.966 | 1.982 | 1.954 | 1.960 | 5,430,035 | -0.01(-0.72%) |
Feb 18, 2002 | 2.008 | 2.009 | 1.966 | 1.975 | 7,061,729 | +0.00(+0.00%) |
Feb 15, 2002 | 2.008 | 2.009 | 1.966 | 1.975 | 7,061,729 | -0.03(-1.53%) |
Feb 14, 2002 | 1.992 | 2.016 | 1.974 | 2.005 | 5,813,512 | +0.01(+0.59%) |
Feb 13, 2002 | 1.929 | 1.996 | 1.929 | 1.994 | 8,294,608 | +0.06(+3.32%) |
Feb 12, 2002 | 1.941 | 1.951 | 1.925 | 1.930 | 3,290,233 | -0.02(-0.82%) |
Feb 11, 2002 | 1.931 | 1.949 | 1.925 | 1.945 | 2,924,012 | +0.01(+0.74%) |
Feb 08, 2002 | 1.894 | 1.936 | 1.894 | 1.931 | 4,515,442 | +0.03(+1.42%) |
Feb 07, 2002 | 1.892 | 1.915 | 1.880 | 1.904 | 383,477 | +0.01(+0.36%) |
Feb 06, 2002 | 1.897 | 1.907 | 1.887 | 1.897 | 6,557,457 | +0.00(+0.01%) |
Feb 05, 2002 | 1.888 | 1.908 | 1.881 | 1.897 | 5,859,529 | -0.00(-0.05%) |
Feb 04, 2002 | 1.942 | 1.942 | 1.882 | 1.898 | 6,304,362 | -0.04(-2.30%) |