Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.935 | 2.994 | 2.926 | 2.972 | 146,420 | +0.02(+0.76%) |
Apr 29, 2002 | 2.855 | 2.954 | 2.854 | 2.950 | 41,069 | +0.10(+3.40%) |
Apr 26, 2002 | 2.860 | 2.882 | 2.852 | 2.852 | 79,460 | -0.03(-1.04%) |
Apr 25, 2002 | 2.890 | 2.891 | 2.845 | 2.882 | 55,949 | -0.01(-0.51%) |
Apr 24, 2002 | 2.927 | 2.944 | 2.837 | 2.897 | 108,625 | -0.01(-0.26%) |
Apr 23, 2002 | 2.905 | 2.920 | 2.882 | 2.905 | 35,712 | +0.01(+0.26%) |
Apr 22, 2002 | 2.872 | 2.927 | 2.837 | 2.897 | 106,244 | +0.02(+0.78%) |
Apr 19, 2002 | 2.875 | 2.882 | 2.845 | 2.875 | 84,221 | +0.00(+0.00%) |
Apr 18, 2002 | 2.935 | 2.935 | 2.857 | 2.875 | 54,163 | -0.05(-1.74%) |
Apr 17, 2002 | 2.972 | 2.972 | 2.920 | 2.926 | 70,234 | -0.06(-2.05%) |
Apr 16, 2002 | 2.950 | 3.039 | 2.927 | 2.987 | 1,309,454 | +0.05(+1.78%) |
Apr 15, 2002 | 2.987 | 3.017 | 2.912 | 2.935 | 78,567 | -0.06(-2.00%) |
Apr 12, 2002 | 2.867 | 3.002 | 2.854 | 2.994 | 128,564 | +0.13(+4.43%) |
Apr 11, 2002 | 2.885 | 2.970 | 2.855 | 2.867 | 104,161 | -0.01(-0.26%) |
Apr 10, 2002 | 2.890 | 2.890 | 2.855 | 2.875 | 238,975 | -0.01(-0.31%) |
Apr 09, 2002 | 2.890 | 2.914 | 2.857 | 2.884 | 178,561 | -0.03(-0.97%) |
Apr 08, 2002 | 2.920 | 2.954 | 2.861 | 2.912 | 53,270 | -0.01(-0.26%) |
Apr 05, 2002 | 2.927 | 2.935 | 2.914 | 2.920 | 33,629 | +0.00(+0.15%) |
Apr 04, 2002 | 2.882 | 2.921 | 2.860 | 2.915 | 29,760 | +0.03(+1.14%) |
Apr 03, 2002 | 2.912 | 2.920 | 2.869 | 2.882 | 46,128 | -0.02(-0.82%) |
Apr 02, 2002 | 2.927 | 2.927 | 2.890 | 2.906 | 104,458 | -0.02(-0.71%) |
Apr 01, 2002 | 2.890 | 2.935 | 2.852 | 2.927 | 114,279 | +0.05(+1.82%) |
Mar 29, 2002 | 2.964 | 2.966 | 2.852 | 2.875 | 45,235 | +0.00(+0.00%) |
Mar 28, 2002 | 2.964 | 2.966 | 2.852 | 2.875 | 45,235 | -0.10(-3.51%) |
Mar 27, 2002 | 2.882 | 2.987 | 2.882 | 2.979 | 71,722 | +0.10(+3.64%) |
Mar 26, 2002 | 2.860 | 2.897 | 2.857 | 2.875 | 100,887 | +0.01(+0.47%) |
Mar 25, 2002 | 2.939 | 2.939 | 2.855 | 2.861 | 105,053 | -0.05(-1.64%) |
Mar 22, 2002 | 2.927 | 2.942 | 2.896 | 2.909 | 55,651 | -0.01(-0.26%) |
Mar 21, 2002 | 2.888 | 2.929 | 2.870 | 2.917 | 54,759 | +0.03(+0.93%) |
Mar 20, 2002 | 2.927 | 2.927 | 2.890 | 2.890 | 43,450 | -0.05(-1.63%) |
Mar 19, 2002 | 2.927 | 2.938 | 2.905 | 2.938 | 63,984 | +0.03(+0.97%) |
Mar 18, 2002 | 2.836 | 2.926 | 2.830 | 2.909 | 72,912 | +0.07(+2.58%) |
Mar 15, 2002 | 2.808 | 2.890 | 2.808 | 2.836 | 148,206 | +0.00(+0.05%) |
Mar 14, 2002 | 2.830 | 2.839 | 2.785 | 2.834 | 155,646 | -0.04(-1.40%) |
Mar 13, 2002 | 2.879 | 2.879 | 2.837 | 2.875 | 24,403 | -0.01(-0.26%) |
Mar 12, 2002 | 2.852 | 2.905 | 2.852 | 2.882 | 84,816 | +0.02(+0.78%) |
Mar 11, 2002 | 2.867 | 2.890 | 2.839 | 2.860 | 320,221 | -0.03(-1.19%) |
Mar 08, 2002 | 2.911 | 2.911 | 2.845 | 2.894 | 169,931 | -0.01(-0.51%) |
Mar 07, 2002 | 3.024 | 3.026 | 2.890 | 2.909 | 164,872 | -0.11(-3.56%) |
Mar 06, 2002 | 2.987 | 3.029 | 2.929 | 3.017 | 99,697 | +0.03(+0.90%) |
Mar 05, 2002 | 2.909 | 3.123 | 2.905 | 2.990 | 259,212 | +0.09(+2.93%) |
Mar 04, 2002 | 2.957 | 2.972 | 2.905 | 2.905 | 163,979 | -0.01(-0.51%) |
Mar 01, 2002 | 2.834 | 2.920 | 2.823 | 2.920 | 263,081 | +0.09(+3.00%) |
Feb 28, 2002 | 2.793 | 2.834 | 2.760 | 2.834 | 171,717 | +0.06(+2.04%) |
Feb 27, 2002 | 2.718 | 2.778 | 2.697 | 2.778 | 49,402 | +0.06(+2.20%) |
Feb 26, 2002 | 2.688 | 2.725 | 2.687 | 2.718 | 71,424 | +0.03(+1.11%) |
Feb 25, 2002 | 2.718 | 2.718 | 2.685 | 2.688 | 61,008 | -0.03(-1.10%) |
Feb 22, 2002 | 2.666 | 2.718 | 2.658 | 2.718 | 82,436 | +0.05(+1.96%) |
Feb 21, 2002 | 2.658 | 2.703 | 2.658 | 2.666 | 55,949 | -0.01(-0.28%) |
Feb 20, 2002 | 2.621 | 2.711 | 2.621 | 2.673 | 114,874 | +0.04(+1.70%) |
Feb 19, 2002 | 2.613 | 2.628 | 2.599 | 2.628 | 63,091 | +0.02(+0.86%) |
Feb 18, 2002 | 2.588 | 2.618 | 2.581 | 2.606 | 282,425 | +0.00(+0.00%) |
Feb 15, 2002 | 2.588 | 2.618 | 2.581 | 2.606 | 282,425 | +0.02(+0.69%) |
Feb 14, 2002 | 2.633 | 2.640 | 2.582 | 2.588 | 433,905 | -0.05(-1.76%) |
Feb 13, 2002 | 2.621 | 2.652 | 2.613 | 2.634 | 525,865 | +0.00(+0.00%) |
Feb 12, 2002 | 2.666 | 2.666 | 2.621 | 2.634 | 437,774 | -0.06(-2.38%) |
Feb 11, 2002 | 2.724 | 2.725 | 2.690 | 2.699 | 116,660 | -0.03(-0.99%) |
Feb 08, 2002 | 2.658 | 2.725 | 2.658 | 2.725 | 40,771 | +0.09(+3.40%) |
Feb 07, 2002 | 2.681 | 2.694 | 2.636 | 2.636 | 152,075 | -0.05(-1.89%) |
Feb 06, 2002 | 2.658 | 2.703 | 2.658 | 2.687 | 55,056 | +0.02(+0.61%) |
Feb 05, 2002 | 2.670 | 2.681 | 2.651 | 2.670 | 42,259 | +0.00(+0.00%) |
Feb 04, 2002 | 2.688 | 2.778 | 2.658 | 2.670 | 40,176 | -0.03(-0.94%) |