Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.717 | 2.745 | 2.698 | 2.745 | 72,383 | +0.03(+1.05%) |
Apr 29, 2002 | 2.698 | 2.726 | 2.696 | 2.717 | 21,505 | +0.04(+1.42%) |
Apr 26, 2002 | 2.717 | 2.717 | 2.665 | 2.679 | 314,712 | -0.03(-1.06%) |
Apr 25, 2002 | 2.717 | 2.738 | 2.698 | 2.707 | 82,349 | -0.00(-0.07%) |
Apr 24, 2002 | 2.694 | 2.711 | 2.694 | 2.709 | 112,247 | +0.03(+1.28%) |
Apr 23, 2002 | 2.688 | 2.707 | 2.675 | 2.675 | 27,799 | +0.00(+0.07%) |
Apr 22, 2002 | 2.736 | 2.736 | 2.673 | 2.673 | 94,938 | -0.06(-2.23%) |
Apr 19, 2002 | 2.745 | 2.755 | 2.715 | 2.734 | 63,467 | -0.00(-0.07%) |
Apr 18, 2002 | 2.743 | 2.743 | 2.736 | 2.736 | 31,995 | -0.01(-0.28%) |
Apr 17, 2002 | 2.755 | 2.761 | 2.743 | 2.743 | 36,191 | -0.01(-0.42%) |
Apr 16, 2002 | 2.755 | 2.761 | 2.755 | 2.755 | 25,177 | +0.01(+0.49%) |
Apr 15, 2002 | 2.726 | 2.759 | 2.726 | 2.742 | 103,855 | +0.02(+0.91%) |
Apr 12, 2002 | 2.726 | 2.726 | 2.703 | 2.717 | 163,650 | +0.00(+0.07%) |
Apr 11, 2002 | 2.698 | 2.736 | 2.698 | 2.715 | 64,516 | +0.03(+0.99%) |
Apr 10, 2002 | 2.583 | 2.688 | 2.583 | 2.688 | 202,989 | +0.11(+4.44%) |
Apr 09, 2002 | 2.515 | 2.583 | 2.507 | 2.574 | 162,601 | +0.06(+2.35%) |
Apr 08, 2002 | 2.488 | 2.536 | 2.450 | 2.515 | 179,910 | +0.03(+1.23%) |
Apr 05, 2002 | 2.478 | 2.496 | 2.475 | 2.484 | 55,599 | +0.02(+0.62%) |
Apr 04, 2002 | 2.478 | 2.492 | 2.446 | 2.469 | 77,629 | +0.00(+0.00%) |
Apr 03, 2002 | 2.383 | 2.469 | 2.383 | 2.469 | 71,334 | +0.07(+2.78%) |
Apr 02, 2002 | 2.477 | 2.486 | 2.376 | 2.402 | 745,344 | -0.07(-3.00%) |
Apr 01, 2002 | 2.492 | 2.498 | 2.477 | 2.477 | 43,535 | -0.02(-0.61%) |
Mar 29, 2002 | 2.517 | 2.517 | 2.492 | 2.492 | 35,142 | +0.00(+0.00%) |
Mar 28, 2002 | 2.517 | 2.517 | 2.492 | 2.492 | 35,142 | -0.02(-0.91%) |
Mar 27, 2002 | 2.517 | 2.517 | 2.515 | 2.515 | 172,567 | +0.01(+0.46%) |
Mar 26, 2002 | 2.517 | 2.536 | 2.498 | 2.503 | 96,511 | -0.01(-0.53%) |
Mar 25, 2002 | 2.555 | 2.555 | 2.517 | 2.517 | 26,750 | -0.02(-0.75%) |
Mar 22, 2002 | 2.536 | 2.555 | 2.536 | 2.536 | 37,240 | +0.00(+0.00%) |
Mar 21, 2002 | 2.620 | 2.620 | 2.517 | 2.536 | 91,791 | -0.08(-3.06%) |
Mar 20, 2002 | 2.597 | 2.620 | 2.597 | 2.616 | 26,750 | +0.00(+0.15%) |
Mar 19, 2002 | 2.591 | 2.620 | 2.591 | 2.612 | 30,422 | +0.02(+0.74%) |
Mar 18, 2002 | 2.574 | 2.618 | 2.562 | 2.593 | 44,584 | +0.00(+0.00%) |
Mar 15, 2002 | 2.631 | 2.641 | 2.593 | 2.593 | 50,878 | -0.06(-2.16%) |
Mar 14, 2002 | 2.555 | 2.650 | 2.545 | 2.650 | 12,063 | +0.08(+2.96%) |
Mar 13, 2002 | 2.574 | 2.593 | 2.555 | 2.574 | 30,422 | +0.00(+0.00%) |
Mar 12, 2002 | 2.595 | 2.595 | 2.566 | 2.574 | 38,290 | -0.00(-0.07%) |
Mar 11, 2002 | 2.621 | 2.621 | 2.574 | 2.576 | 17,833 | -0.06(-2.46%) |
Mar 08, 2002 | 2.635 | 2.669 | 2.625 | 2.641 | 154,733 | +0.01(+0.36%) |
Mar 07, 2002 | 2.612 | 2.646 | 2.593 | 2.631 | 93,889 | +0.01(+0.36%) |
Mar 06, 2002 | 2.621 | 2.665 | 2.614 | 2.621 | 261,735 | -0.01(-0.36%) |
Mar 05, 2002 | 2.595 | 2.660 | 2.564 | 2.631 | 78,153 | +0.04(+1.40%) |
Mar 04, 2002 | 2.599 | 2.614 | 2.595 | 2.595 | 15,735 | +0.01(+0.29%) |
Mar 01, 2002 | 2.610 | 2.610 | 2.574 | 2.587 | 24,652 | -0.02(-0.59%) |
Feb 28, 2002 | 2.661 | 2.661 | 2.602 | 2.602 | 25,177 | -0.06(-2.15%) |
Feb 27, 2002 | 2.726 | 2.726 | 2.660 | 2.660 | 170,993 | -0.07(-2.45%) |
Feb 26, 2002 | 2.633 | 2.726 | 2.631 | 2.726 | 52,976 | +0.10(+3.62%) |
Feb 25, 2002 | 2.673 | 2.698 | 2.612 | 2.631 | 84,972 | -0.06(-2.06%) |
Feb 22, 2002 | 2.734 | 2.734 | 2.679 | 2.686 | 30,946 | -0.04(-1.47%) |
Feb 21, 2002 | 2.726 | 2.751 | 2.717 | 2.726 | 1,468,658 | +0.02(+0.70%) |
Feb 20, 2002 | 2.717 | 2.736 | 2.707 | 2.707 | 8,916 | +0.00(+0.14%) |
Feb 19, 2002 | 2.717 | 2.719 | 2.688 | 2.703 | 47,731 | -0.03(-0.98%) |
Feb 18, 2002 | 2.726 | 2.745 | 2.726 | 2.730 | 10,385,513 | +0.00(+0.00%) |
Feb 15, 2002 | 2.726 | 2.745 | 2.726 | 2.730 | 155,258 | -0.01(-0.21%) |
Feb 14, 2002 | 2.726 | 2.757 | 2.707 | 2.736 | 148,439 | +0.00(+0.07%) |
Feb 13, 2002 | 2.679 | 2.743 | 2.679 | 2.734 | 48,780 | +0.05(+1.77%) |
Feb 12, 2002 | 2.593 | 2.707 | 2.593 | 2.686 | 50,878 | +0.10(+3.99%) |
Feb 11, 2002 | 2.597 | 2.612 | 2.583 | 2.583 | 12,588 | -0.01(-0.22%) |
Feb 08, 2002 | 2.564 | 2.593 | 2.564 | 2.589 | 1,153,945 | +0.04(+1.49%) |
Feb 07, 2002 | 2.560 | 2.578 | 2.545 | 2.551 | 47,206 | -0.01(-0.52%) |
Feb 06, 2002 | 2.480 | 2.564 | 2.480 | 2.564 | 47,206 | +0.08(+3.30%) |
Feb 05, 2002 | 2.421 | 2.488 | 2.406 | 2.482 | 7,081,031 | +0.08(+3.33%) |
Feb 04, 2002 | 2.393 | 2.410 | 2.385 | 2.402 | 71,859 | +0.00(+0.16%) |