Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.369 | 3.525 | 3.369 | 3.525 | 199,200 | +0.15(+4.44%) |
Apr 29, 2002 | 3.429 | 3.429 | 3.312 | 3.375 | 323,200 | -0.06(-1.82%) |
Apr 26, 2002 | 3.500 | 3.506 | 3.438 | 3.438 | 384,000 | -0.06(-1.79%) |
Apr 25, 2002 | 3.530 | 3.530 | 3.481 | 3.500 | 168,000 | -0.05(-1.44%) |
Apr 24, 2002 | 3.494 | 3.650 | 3.494 | 3.551 | 468,800 | +0.08(+2.19%) |
Apr 23, 2002 | 3.388 | 3.475 | 3.369 | 3.475 | 462,400 | +0.07(+2.09%) |
Apr 22, 2002 | 3.525 | 3.526 | 3.381 | 3.404 | 601,600 | -0.14(-3.95%) |
Apr 19, 2002 | 3.625 | 3.790 | 3.401 | 3.544 | 4,125,600 | +0.48(+15.71%) |
Apr 18, 2002 | 3.119 | 3.119 | 3.027 | 3.062 | 303,200 | -0.04(-1.41%) |
Apr 17, 2002 | 3.163 | 3.184 | 3.105 | 3.106 | 407,200 | -0.10(-3.23%) |
Apr 16, 2002 | 3.236 | 3.250 | 3.208 | 3.210 | 500,000 | -0.04(-1.23%) |
Apr 15, 2002 | 3.249 | 3.300 | 3.237 | 3.250 | 40,480,000 | +0.01(+0.19%) |
Apr 12, 2002 | 3.240 | 3.306 | 3.240 | 3.244 | 239,200 | +0.00(+0.12%) |
Apr 11, 2002 | 3.294 | 3.321 | 3.235 | 3.240 | 399,200 | -0.09(-2.81%) |
Apr 10, 2002 | 3.160 | 3.344 | 3.131 | 3.334 | 3,280,000 | +0.18(+5.83%) |
Apr 09, 2002 | 3.069 | 3.180 | 3.069 | 3.150 | 293,600 | +0.07(+2.44%) |
Apr 08, 2002 | 3.000 | 3.087 | 3.000 | 3.075 | 142,400 | +0.09(+2.93%) |
Apr 05, 2002 | 2.950 | 3.000 | 2.950 | 2.987 | 148,800 | +0.02(+0.72%) |
Apr 04, 2002 | 3.016 | 3.016 | 2.947 | 2.966 | 153,600 | -0.04(-1.25%) |
Apr 03, 2002 | 2.981 | 3.031 | 2.975 | 3.004 | 288,000 | +0.01(+0.46%) |
Apr 02, 2002 | 2.962 | 3.006 | 2.962 | 2.990 | 140,000 | +0.02(+0.63%) |
Apr 01, 2002 | 2.950 | 2.999 | 2.950 | 2.971 | 94,400 | +0.01(+0.46%) |
Mar 29, 2002 | 2.940 | 2.973 | 2.940 | 2.958 | 103,200 | +0.00(+0.00%) |
Mar 28, 2002 | 2.940 | 2.973 | 2.940 | 2.958 | 103,200 | +0.01(+0.47%) |
Mar 27, 2002 | 2.913 | 2.945 | 2.913 | 2.944 | 158,400 | +0.02(+0.86%) |
Mar 26, 2002 | 2.836 | 2.925 | 2.834 | 2.919 | 197,600 | +0.09(+3.09%) |
Mar 25, 2002 | 2.837 | 2.866 | 2.831 | 2.831 | 165,600 | +0.00(+0.00%) |
Mar 22, 2002 | 2.812 | 2.840 | 2.812 | 2.831 | 52,000 | +0.02(+0.67%) |
Mar 21, 2002 | 2.935 | 2.935 | 2.763 | 2.812 | 259,200 | -0.14(-4.66%) |
Mar 20, 2002 | 2.969 | 2.970 | 2.938 | 2.950 | 303,200 | -0.02(-0.72%) |
Mar 19, 2002 | 2.956 | 2.979 | 2.938 | 2.971 | 370,400 | +0.00(+0.08%) |
Mar 18, 2002 | 2.955 | 2.975 | 2.934 | 2.969 | 211,200 | +0.02(+0.68%) |
Mar 15, 2002 | 2.913 | 2.956 | 2.902 | 2.949 | 183,200 | +0.00(+0.17%) |
Mar 14, 2002 | 2.837 | 2.956 | 2.825 | 2.944 | 284,000 | +0.12(+4.43%) |
Mar 13, 2002 | 2.800 | 2.825 | 2.776 | 2.819 | 183,200 | +0.03(+1.08%) |
Mar 12, 2002 | 2.756 | 2.812 | 2.756 | 2.789 | 166,400 | +0.02(+0.72%) |
Mar 11, 2002 | 2.766 | 2.811 | 2.743 | 2.769 | 577,600 | +0.00(+0.09%) |
Mar 08, 2002 | 2.745 | 2.800 | 2.740 | 2.766 | 234,400 | +0.04(+1.47%) |
Mar 07, 2002 | 2.656 | 2.726 | 2.656 | 2.726 | 1,200,000 | +0.09(+3.36%) |
Mar 06, 2002 | 2.650 | 2.712 | 2.635 | 2.638 | 204,000 | -0.02(-0.94%) |
Mar 05, 2002 | 2.712 | 2.719 | 2.619 | 2.663 | 3,760,000 | -0.05(-1.84%) |
Mar 04, 2002 | 2.737 | 2.748 | 2.683 | 2.712 | 272,800 | -0.04(-1.27%) |
Mar 01, 2002 | 2.700 | 2.749 | 2.697 | 2.748 | 157,600 | -0.00(-0.09%) |
Feb 28, 2002 | 2.748 | 2.750 | 2.700 | 2.750 | 205,600 | +0.01(+0.46%) |
Feb 27, 2002 | 2.794 | 2.800 | 2.719 | 2.737 | 307,200 | -0.05(-1.79%) |
Feb 26, 2002 | 2.525 | 2.794 | 2.444 | 2.788 | 1,405,600 | +0.29(+11.50%) |
Feb 25, 2002 | 2.481 | 2.500 | 2.419 | 2.500 | 187,200 | +0.00(+0.00%) |
Feb 22, 2002 | 2.481 | 2.513 | 2.469 | 2.500 | 122,400 | +0.00(+0.00%) |
Feb 21, 2002 | 2.498 | 2.544 | 2.487 | 2.500 | 144,800 | +0.01(+0.50%) |
Feb 20, 2002 | 2.474 | 2.487 | 2.434 | 2.487 | 60,000 | +0.02(+0.76%) |
Feb 19, 2002 | 2.476 | 2.494 | 2.428 | 2.469 | 172,000 | -0.02(-0.80%) |
Feb 18, 2002 | 2.493 | 2.531 | 2.487 | 2.489 | 170,400 | +0.00(+0.00%) |
Feb 15, 2002 | 2.493 | 2.531 | 2.487 | 2.489 | 170,400 | +0.00(+0.10%) |
Feb 14, 2002 | 2.531 | 2.575 | 2.474 | 2.486 | 1,600,000 | -0.01(-0.25%) |
Feb 13, 2002 | 2.400 | 2.525 | 2.375 | 2.493 | 686,400 | +0.13(+5.50%) |
Feb 12, 2002 | 2.268 | 2.368 | 2.250 | 2.362 | 346,400 | +0.06(+2.77%) |
Feb 11, 2002 | 2.319 | 2.319 | 2.244 | 2.299 | 628,000 | -0.02(-0.86%) |
Feb 08, 2002 | 2.337 | 2.354 | 2.312 | 2.319 | 285,600 | -0.02(-1.07%) |
Feb 07, 2002 | 2.414 | 2.435 | 2.325 | 2.344 | 195,200 | -0.05(-2.14%) |
Feb 06, 2002 | 2.475 | 2.498 | 2.390 | 2.395 | 448,000 | -0.08(-3.23%) |
Feb 05, 2002 | 2.500 | 2.538 | 2.450 | 2.475 | 479,200 | -0.13(-4.85%) |
Feb 04, 2002 | 2.656 | 2.663 | 2.596 | 2.601 | 308,000 | -0.02(-0.90%) |