Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.068 | 3.068 | 2.787 | 2.940 | 45,568 | -0.13(-4.17%) |
Apr 29, 2002 | 3.221 | 3.400 | 3.068 | 3.068 | 18,188 | -0.20(-6.25%) |
Apr 26, 2002 | 3.354 | 3.375 | 3.221 | 3.272 | 19,557 | -0.20(-5.88%) |
Apr 25, 2002 | 3.558 | 3.558 | 3.477 | 3.477 | 6,845 | -0.08(-2.28%) |
Apr 24, 2002 | 3.531 | 3.558 | 3.477 | 3.558 | 5,280 | +0.02(+0.56%) |
Apr 23, 2002 | 3.369 | 3.574 | 3.369 | 3.538 | 9,191 | +0.19(+5.65%) |
Apr 22, 2002 | 3.426 | 3.426 | 3.078 | 3.349 | 11,538 | -0.05(-1.50%) |
Apr 19, 2002 | 3.554 | 3.554 | 3.272 | 3.400 | 36,376 | +0.00(+0.00%) |
Apr 18, 2002 | 3.451 | 3.477 | 3.400 | 3.400 | 32,269 | +0.08(+2.47%) |
Apr 17, 2002 | 3.298 | 3.318 | 3.129 | 3.318 | 19,361 | +0.07(+2.20%) |
Apr 16, 2002 | 3.477 | 3.477 | 3.247 | 3.247 | 42,048 | -0.04(-1.09%) |
Apr 15, 2002 | 3.324 | 3.574 | 3.283 | 3.283 | 9,191 | -0.14(-4.04%) |
Apr 12, 2002 | 3.221 | 3.421 | 3.221 | 3.421 | 6,062 | +0.02(+0.60%) |
Apr 11, 2002 | 3.528 | 3.528 | 3.083 | 3.400 | 26,011 | -0.13(-3.62%) |
Apr 10, 2002 | 3.528 | 3.528 | 3.451 | 3.528 | 19,557 | +0.15(+4.39%) |
Apr 09, 2002 | 3.579 | 3.579 | 3.380 | 3.380 | 5,084 | -0.19(-5.44%) |
Apr 08, 2002 | 3.388 | 3.579 | 3.375 | 3.574 | 93,484 | +0.25(+7.54%) |
Apr 05, 2002 | 3.175 | 3.324 | 3.170 | 3.324 | 16,232 | +0.15(+4.64%) |
Apr 04, 2002 | 3.171 | 3.272 | 3.171 | 3.176 | 6,062 | -0.10(-2.94%) |
Apr 03, 2002 | 3.068 | 3.400 | 3.068 | 3.272 | 52,218 | -0.08(-2.29%) |
Apr 02, 2002 | 2.843 | 3.375 | 2.843 | 3.349 | 12,516 | +0.31(+10.08%) |
Apr 01, 2002 | 2.966 | 3.042 | 2.812 | 3.042 | 21,904 | +0.03(+1.02%) |
Mar 29, 2002 | 2.746 | 3.063 | 2.710 | 3.012 | 26,402 | +0.00(+0.00%) |
Mar 28, 2002 | 2.746 | 3.063 | 2.710 | 3.012 | 26,402 | +0.25(+8.95%) |
Mar 27, 2002 | 2.787 | 2.940 | 2.684 | 2.764 | 28,358 | -0.02(-0.81%) |
Mar 26, 2002 | 2.792 | 2.792 | 2.587 | 2.787 | 13,103 | +0.04(+1.30%) |
Mar 25, 2002 | 2.480 | 2.863 | 2.429 | 2.751 | 86,639 | +0.25(+10.02%) |
Mar 22, 2002 | 2.500 | 2.500 | 2.500 | 2.500 | 1,955 | +0.02(+0.82%) |
Mar 21, 2002 | 2.459 | 2.531 | 2.352 | 2.480 | 22,491 | -0.05(-1.82%) |
Mar 20, 2002 | 2.439 | 2.526 | 2.439 | 2.526 | 3,324 | +0.00(+0.00%) |
Mar 19, 2002 | 2.526 | 2.526 | 2.526 | 2.526 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 2.526 | 2.526 | 2.403 | 2.526 | 10,561 | +0.05(+1.86%) |
Mar 15, 2002 | 2.454 | 2.480 | 2.429 | 2.480 | 8,018 | -0.04(-1.42%) |
Mar 14, 2002 | 2.454 | 2.516 | 2.454 | 2.516 | 5,867 | -0.02(-0.61%) |
Mar 13, 2002 | 2.505 | 2.531 | 2.429 | 2.531 | 22,882 | +0.03(+1.23%) |
Mar 12, 2002 | 2.454 | 2.531 | 2.454 | 2.500 | 22,491 | -0.03(-1.21%) |
Mar 11, 2002 | 2.531 | 2.531 | 2.531 | 2.531 | 11,343 | +0.00(+0.00%) |
Mar 08, 2002 | 2.546 | 2.557 | 2.531 | 2.531 | 7,822 | +0.08(+3.13%) |
Mar 07, 2002 | 2.454 | 2.454 | 2.454 | 2.454 | 4,889 | +0.03(+1.05%) |
Mar 06, 2002 | 2.541 | 2.546 | 2.429 | 2.429 | 8,214 | -0.03(-1.04%) |
Mar 05, 2002 | 2.454 | 2.454 | 2.454 | 2.454 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 2.403 | 2.546 | 2.403 | 2.454 | 9,583 | +0.00(+0.00%) |
Mar 01, 2002 | 2.430 | 2.541 | 2.326 | 2.454 | 66,104 | +0.00(+0.00%) |
Feb 28, 2002 | 2.454 | 2.454 | 2.454 | 2.454 | 2,346 | -0.03(-1.03%) |
Feb 27, 2002 | 2.454 | 2.480 | 2.454 | 2.480 | 7,822 | -0.05(-2.02%) |
Feb 26, 2002 | 2.454 | 2.531 | 2.454 | 2.531 | 6,062 | +0.08(+3.13%) |
Feb 25, 2002 | 2.505 | 2.505 | 2.454 | 2.454 | 4,302 | -0.08(-3.03%) |
Feb 22, 2002 | 2.148 | 2.531 | 2.148 | 2.531 | 8,800 | -0.02(-0.60%) |
Feb 21, 2002 | 2.342 | 2.546 | 2.342 | 2.546 | 15,645 | +0.24(+10.18%) |
Feb 20, 2002 | 2.551 | 2.572 | 1.994 | 2.311 | 39,505 | -0.32(-12.23%) |
Feb 19, 2002 | 2.557 | 2.633 | 2.557 | 2.633 | 5,084 | -0.05(-1.90%) |
Feb 18, 2002 | 2.557 | 2.684 | 2.454 | 2.684 | 16,037 | +0.00(+0.00%) |
Feb 15, 2002 | 2.557 | 2.684 | 2.454 | 2.684 | 16,037 | +0.03(+0.96%) |
Feb 14, 2002 | 2.710 | 2.710 | 2.301 | 2.659 | 21,317 | -0.10(-3.70%) |
Feb 13, 2002 | 2.761 | 2.812 | 2.761 | 2.761 | 5,280 | +0.00(+0.00%) |
Feb 12, 2002 | 2.761 | 2.761 | 2.761 | 2.761 | 1,955 | -0.23(-7.69%) |
Feb 11, 2002 | 2.761 | 2.991 | 2.710 | 2.991 | 19,361 | +0.13(+4.46%) |
Feb 08, 2002 | 2.863 | 3.119 | 2.429 | 2.863 | 15,254 | -0.20(-6.67%) |
Feb 07, 2002 | 3.007 | 3.068 | 2.915 | 3.068 | 1,369 | +0.00(+0.00%) |
Feb 06, 2002 | 3.017 | 3.068 | 2.914 | 3.068 | 30,900 | +0.03(+0.84%) |
Feb 05, 2002 | 3.042 | 3.042 | 3.042 | 3.042 | 391 | -0.04(-1.16%) |
Feb 04, 2002 | 3.078 | 3.078 | 2.776 | 3.078 | 42,439 | -0.11(-3.53%) |