Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.219 | 2.413 | 2.173 | 2.259 | 496,862 | +0.04(+1.83%) |
Apr 29, 2002 | 2.214 | 2.259 | 2.196 | 2.219 | 166,874 | -0.00(-0.20%) |
Apr 26, 2002 | 2.295 | 2.368 | 2.187 | 2.223 | 397,711 | -0.11(-4.82%) |
Apr 25, 2002 | 2.372 | 2.417 | 2.291 | 2.336 | 202,728 | -0.06(-2.47%) |
Apr 24, 2002 | 2.571 | 2.598 | 2.372 | 2.395 | 280,854 | -0.16(-6.19%) |
Apr 23, 2002 | 2.652 | 2.661 | 2.530 | 2.553 | 192,105 | -0.09(-3.42%) |
Apr 22, 2002 | 2.706 | 2.711 | 2.630 | 2.643 | 547,765 | -0.07(-2.68%) |
Apr 19, 2002 | 2.734 | 2.756 | 2.688 | 2.716 | 258,279 | -0.02(-0.64%) |
Apr 18, 2002 | 2.716 | 2.756 | 2.666 | 2.734 | 658,646 | +0.00(+0.00%) |
Apr 17, 2002 | 2.779 | 2.779 | 2.697 | 2.734 | 196,310 | -0.02(-0.82%) |
Apr 16, 2002 | 2.815 | 2.892 | 2.729 | 2.756 | 318,921 | -0.02(-0.65%) |
Apr 15, 2002 | 2.756 | 2.779 | 2.716 | 2.774 | 52,895 | -0.00(-0.16%) |
Apr 12, 2002 | 2.745 | 2.797 | 2.702 | 2.779 | 235,262 | +0.00(+0.16%) |
Apr 11, 2002 | 2.847 | 2.901 | 2.720 | 2.774 | 150,939 | -0.12(-4.06%) |
Apr 10, 2002 | 2.734 | 2.905 | 2.716 | 2.892 | 127,480 | +0.16(+5.79%) |
Apr 09, 2002 | 2.770 | 2.801 | 2.697 | 2.734 | 111,323 | -0.02(-0.66%) |
Apr 08, 2002 | 2.783 | 2.783 | 2.716 | 2.752 | 113,315 | -0.03(-1.14%) |
Apr 05, 2002 | 2.761 | 2.797 | 2.747 | 2.783 | 96,052 | -0.02(-0.65%) |
Apr 04, 2002 | 2.756 | 2.878 | 2.756 | 2.801 | 120,176 | +0.05(+1.64%) |
Apr 03, 2002 | 2.914 | 2.914 | 2.756 | 2.756 | 85,871 | -0.12(-4.09%) |
Apr 02, 2002 | 2.874 | 2.910 | 2.824 | 2.874 | 77,019 | -0.02(-0.78%) |
Apr 01, 2002 | 2.824 | 2.937 | 2.824 | 2.896 | 94,724 | +0.03(+0.94%) |
Mar 29, 2002 | 2.869 | 2.914 | 2.810 | 2.869 | 121,283 | +0.00(+0.00%) |
Mar 28, 2002 | 2.869 | 2.914 | 2.810 | 2.869 | 119,069 | +0.00(+0.00%) |
Mar 27, 2002 | 2.905 | 2.914 | 2.810 | 2.869 | 73,256 | -0.01(-0.47%) |
Mar 26, 2002 | 2.892 | 2.982 | 2.788 | 2.883 | 218,221 | +0.00(+0.00%) |
Mar 25, 2002 | 2.792 | 2.910 | 2.788 | 2.883 | 111,545 | +0.06(+2.24%) |
Mar 22, 2002 | 2.770 | 2.960 | 2.734 | 2.819 | 357,209 | +0.05(+1.96%) |
Mar 21, 2002 | 2.756 | 2.779 | 2.734 | 2.765 | 247,656 | +0.00(+0.00%) |
Mar 20, 2002 | 2.747 | 2.838 | 2.738 | 2.765 | 81,002 | -0.03(-0.97%) |
Mar 19, 2002 | 2.779 | 2.842 | 2.752 | 2.792 | 151,161 | -0.01(-0.32%) |
Mar 18, 2002 | 2.869 | 2.892 | 2.756 | 2.801 | 99,815 | -0.04(-1.27%) |
Mar 15, 2002 | 2.788 | 2.960 | 2.774 | 2.838 | 236,590 | +0.02(+0.80%) |
Mar 14, 2002 | 2.801 | 2.842 | 2.761 | 2.815 | 157,136 | -0.02(-0.64%) |
Mar 13, 2002 | 2.982 | 2.991 | 2.774 | 2.833 | 210,474 | -0.09(-2.94%) |
Mar 12, 2002 | 2.982 | 3.068 | 2.919 | 2.919 | 198,523 | -0.14(-4.44%) |
Mar 11, 2002 | 3.095 | 3.095 | 2.987 | 3.054 | 45,370 | -0.05(-1.46%) |
Mar 08, 2002 | 2.969 | 3.113 | 2.969 | 3.100 | 110,438 | +0.13(+4.26%) |
Mar 07, 2002 | 2.932 | 3.023 | 2.874 | 2.973 | 151,161 | +0.10(+3.62%) |
Mar 06, 2002 | 3.023 | 3.023 | 2.851 | 2.869 | 337,733 | -0.12(-4.08%) |
Mar 05, 2002 | 3.154 | 3.235 | 2.978 | 2.991 | 298,560 | -0.14(-4.47%) |
Mar 04, 2002 | 3.149 | 3.163 | 3.072 | 3.131 | 117,741 | +0.15(+5.00%) |
Mar 01, 2002 | 2.901 | 3.000 | 2.847 | 2.982 | 98,929 | +0.08(+2.80%) |
Feb 28, 2002 | 3.163 | 3.163 | 2.797 | 2.901 | 229,287 | -0.24(-7.76%) |
Feb 27, 2002 | 3.122 | 3.185 | 3.072 | 3.145 | 239,467 | +0.01(+0.43%) |
Feb 26, 2002 | 3.086 | 3.154 | 3.077 | 3.131 | 98,708 | +0.05(+1.46%) |
Feb 25, 2002 | 2.910 | 3.086 | 2.833 | 3.086 | 106,012 | +0.18(+6.22%) |
Feb 22, 2002 | 3.005 | 3.005 | 2.688 | 2.905 | 396,825 | -0.06(-1.98%) |
Feb 21, 2002 | 2.937 | 3.181 | 2.937 | 2.964 | 217,557 | -0.14(-4.65%) |
Feb 20, 2002 | 3.163 | 3.235 | 2.969 | 3.109 | 257,173 | -0.04(-1.29%) |
Feb 19, 2002 | 3.231 | 3.249 | 3.063 | 3.149 | 206,933 | -0.01(-0.43%) |
Feb 18, 2002 | 3.149 | 3.204 | 3.086 | 3.163 | 199,187 | +0.00(+0.00%) |
Feb 15, 2002 | 3.149 | 3.204 | 3.086 | 3.163 | 198,080 | +0.02(+0.72%) |
Feb 14, 2002 | 3.194 | 3.217 | 3.050 | 3.140 | 279,083 | -0.05(-1.56%) |
Feb 13, 2002 | 3.167 | 3.244 | 3.059 | 3.190 | 682,549 | +0.34(+11.89%) |
Feb 12, 2002 | 2.964 | 2.969 | 2.815 | 2.851 | 94,060 | -0.14(-4.54%) |
Feb 11, 2002 | 2.865 | 2.987 | 2.810 | 2.987 | 105,348 | +0.12(+4.09%) |
Feb 08, 2002 | 2.720 | 2.869 | 2.675 | 2.869 | 122,611 | +0.19(+7.08%) |
Feb 07, 2002 | 2.770 | 2.801 | 2.679 | 2.679 | 202,950 | -0.10(-3.73%) |
Feb 06, 2002 | 3.045 | 3.050 | 2.774 | 2.783 | 236,590 | -0.19(-6.38%) |
Feb 05, 2002 | 2.996 | 3.027 | 2.883 | 2.973 | 211,138 | -0.05(-1.64%) |
Feb 04, 2002 | 3.181 | 3.181 | 3.005 | 3.023 | 340,832 | -0.16(-5.11%) |