Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.170 | 2.170 | 2.113 | 2.167 | 60,198 | -0.00(-0.15%) |
Apr 29, 2002 | 2.183 | 2.183 | 2.141 | 2.170 | 76,691 | +0.01(+0.65%) |
Apr 26, 2002 | 2.156 | 2.182 | 2.145 | 2.156 | 44,942 | -0.02(-0.79%) |
Apr 25, 2002 | 2.113 | 2.182 | 2.113 | 2.173 | 78,340 | +0.02(+0.80%) |
Apr 24, 2002 | 2.155 | 2.156 | 2.140 | 2.156 | 63,084 | +0.00(+0.05%) |
Apr 23, 2002 | 2.156 | 2.156 | 2.143 | 2.155 | 20,615 | -0.00(-0.05%) |
Apr 22, 2002 | 2.156 | 2.156 | 2.116 | 2.156 | 16,080 | +0.00(+0.00%) |
Apr 19, 2002 | 2.155 | 2.158 | 2.121 | 2.156 | 43,293 | -0.00(-0.15%) |
Apr 18, 2002 | 2.156 | 2.159 | 2.138 | 2.159 | 97,307 | +0.00(+0.15%) |
Apr 17, 2002 | 2.156 | 2.159 | 2.131 | 2.156 | 56,075 | -0.00(-0.05%) |
Apr 16, 2002 | 2.143 | 2.159 | 2.130 | 2.157 | 20,203 | +0.02(+1.06%) |
Apr 15, 2002 | 2.156 | 2.164 | 2.118 | 2.134 | 38,345 | -0.02(-1.00%) |
Apr 12, 2002 | 2.159 | 2.159 | 2.111 | 2.156 | 37,521 | -0.00(-0.15%) |
Apr 11, 2002 | 2.160 | 2.160 | 2.102 | 2.159 | 95,245 | +0.00(+0.15%) |
Apr 10, 2002 | 2.106 | 2.171 | 2.103 | 2.156 | 177,297 | +0.01(+0.50%) |
Apr 09, 2002 | 2.021 | 2.199 | 1.992 | 2.145 | 252,751 | +0.11(+5.37%) |
Apr 08, 2002 | 1.913 | 2.048 | 1.886 | 2.036 | 118,335 | +0.03(+1.54%) |
Apr 05, 2002 | 2.037 | 2.037 | 1.895 | 2.005 | 10,307 | +0.06(+3.17%) |
Apr 04, 2002 | 1.993 | 2.021 | 1.935 | 1.943 | 54,426 | -0.04(-1.97%) |
Apr 03, 2002 | 1.920 | 2.053 | 1.893 | 1.982 | 73,805 | -0.04(-1.92%) |
Apr 02, 2002 | 1.854 | 2.026 | 1.854 | 2.021 | 108,027 | +0.15(+7.76%) |
Apr 01, 2002 | 1.834 | 1.897 | 1.834 | 1.876 | 23,089 | +0.02(+1.16%) |
Mar 29, 2002 | 1.884 | 1.907 | 1.807 | 1.854 | 126,169 | +0.00(+0.00%) |
Mar 28, 2002 | 1.884 | 1.907 | 1.807 | 1.854 | 126,169 | -0.02(-1.09%) |
Mar 27, 2002 | 1.870 | 1.884 | 1.859 | 1.874 | 300,580 | -0.01(-0.34%) |
Mar 26, 2002 | 1.854 | 1.881 | 1.826 | 1.881 | 23,914 | +0.05(+2.65%) |
Mar 25, 2002 | 1.822 | 1.859 | 1.822 | 1.832 | 204,097 | +0.00(+0.00%) |
Mar 22, 2002 | 1.832 | 1.859 | 1.827 | 1.832 | 12,369 | +0.00(+0.00%) |
Mar 21, 2002 | 1.791 | 1.886 | 1.782 | 1.832 | 32,160 | -0.05(-2.86%) |
Mar 20, 2002 | 1.900 | 1.913 | 1.782 | 1.886 | 26,388 | -0.01(-0.57%) |
Mar 19, 2002 | 1.865 | 1.913 | 1.865 | 1.897 | 58,136 | +0.04(+2.09%) |
Mar 18, 2002 | 1.832 | 1.913 | 1.790 | 1.858 | 61,023 | +0.12(+7.01%) |
Mar 15, 2002 | 1.683 | 1.746 | 1.683 | 1.737 | 13,194 | +0.02(+1.38%) |
Mar 14, 2002 | 1.730 | 1.762 | 1.649 | 1.713 | 297,282 | -0.04(-2.34%) |
Mar 13, 2002 | 1.852 | 1.852 | 1.735 | 1.754 | 60,198 | -0.07(-3.74%) |
Mar 12, 2002 | 1.848 | 1.871 | 1.822 | 1.822 | 36,284 | -0.03(-1.78%) |
Mar 11, 2002 | 1.843 | 1.868 | 1.843 | 1.855 | 28,862 | -0.02(-1.09%) |
Mar 08, 2002 | 1.716 | 1.908 | 1.716 | 1.876 | 130,705 | +0.12(+6.55%) |
Mar 07, 2002 | 1.831 | 1.831 | 1.698 | 1.760 | 70,094 | -0.07(-3.94%) |
Mar 06, 2002 | 1.799 | 1.832 | 1.768 | 1.832 | 500,143 | +0.00(+0.06%) |
Mar 05, 2002 | 1.820 | 1.832 | 1.779 | 1.831 | 39,170 | +0.03(+1.74%) |
Mar 04, 2002 | 1.784 | 1.811 | 1.784 | 1.800 | 14,843 | +0.04(+2.39%) |
Mar 01, 2002 | 1.760 | 1.800 | 1.758 | 1.758 | 17,729 | +0.01(+0.37%) |
Feb 28, 2002 | 1.749 | 1.752 | 1.727 | 1.752 | 4,123 | +0.01(+0.62%) |
Feb 27, 2002 | 1.706 | 1.749 | 1.706 | 1.741 | 14,018 | +0.01(+0.31%) |
Feb 26, 2002 | 1.740 | 1.748 | 1.735 | 1.735 | 12,781 | -0.01(-0.31%) |
Feb 25, 2002 | 1.707 | 1.741 | 1.668 | 1.741 | 34,634 | +0.03(+1.70%) |
Feb 22, 2002 | 1.708 | 1.725 | 1.665 | 1.712 | 31,336 | +0.00(+0.18%) |
Feb 21, 2002 | 1.718 | 1.725 | 1.708 | 1.709 | 12,369 | -0.01(-0.62%) |
Feb 20, 2002 | 1.725 | 1.725 | 1.719 | 1.719 | 1,649 | -0.01(-0.31%) |
Feb 19, 2002 | 1.714 | 1.725 | 1.714 | 1.725 | 10,307 | +0.00(+0.00%) |
Feb 18, 2002 | 1.709 | 1.725 | 1.703 | 1.725 | 16,905 | +0.00(+0.00%) |
Feb 15, 2002 | 1.709 | 1.725 | 1.703 | 1.725 | 16,905 | +0.01(+0.31%) |
Feb 14, 2002 | 1.722 | 1.725 | 1.719 | 1.719 | 12,369 | +0.02(+1.20%) |
Feb 13, 2002 | 1.699 | 1.714 | 1.698 | 1.699 | 26,800 | -0.00(-0.13%) |
Feb 12, 2002 | 1.725 | 1.725 | 1.697 | 1.701 | 34,634 | -0.02(-1.38%) |
Feb 11, 2002 | 1.719 | 1.725 | 1.714 | 1.725 | 16,905 | +0.02(+0.95%) |
Feb 08, 2002 | 1.703 | 1.725 | 1.698 | 1.708 | 49,478 | +0.00(+0.00%) |
Feb 07, 2002 | 1.726 | 1.726 | 1.708 | 1.708 | 35,871 | -0.02(-1.37%) |
Feb 06, 2002 | 1.735 | 1.746 | 1.725 | 1.732 | 27,213 | +0.01(+0.44%) |
Feb 05, 2002 | 1.725 | 1.752 | 1.719 | 1.725 | 30,511 | +0.01(+0.63%) |
Feb 04, 2002 | 1.740 | 1.740 | 1.703 | 1.714 | 14,018 | -0.01(-0.63%) |