Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.550 | 2.573 | 2.538 | 2.548 | 323,751 | +0.02(+0.75%) |
Apr 29, 2002 | 2.557 | 2.580 | 2.521 | 2.529 | 287,245 | -0.03(-1.08%) |
Apr 26, 2002 | 2.519 | 2.566 | 2.519 | 2.556 | 293,009 | +0.01(+0.37%) |
Apr 25, 2002 | 2.514 | 2.547 | 2.514 | 2.547 | 339,122 | +0.03(+1.05%) |
Apr 24, 2002 | 2.524 | 2.552 | 2.517 | 2.520 | 1,109,593 | -0.02(-0.78%) |
Apr 23, 2002 | 2.537 | 2.548 | 2.498 | 2.540 | 696,497 | -0.01(-0.24%) |
Apr 22, 2002 | 2.555 | 2.555 | 2.492 | 2.546 | 876,146 | +0.01(+0.21%) |
Apr 19, 2002 | 2.587 | 2.615 | 2.534 | 2.541 | 1,173,959 | -0.03(-1.10%) |
Apr 18, 2002 | 2.508 | 2.589 | 2.504 | 2.569 | 853,089 | +0.06(+2.50%) |
Apr 17, 2002 | 2.493 | 2.515 | 2.491 | 2.507 | 281,481 | +0.00(+0.07%) |
Apr 16, 2002 | 2.436 | 2.508 | 2.436 | 2.505 | 505,321 | +0.06(+2.64%) |
Apr 15, 2002 | 2.475 | 2.493 | 2.438 | 2.440 | 1,099,986 | -0.05(-2.17%) |
Apr 12, 2002 | 2.456 | 2.498 | 2.431 | 2.494 | 414,055 | +0.05(+2.12%) |
Apr 11, 2002 | 2.472 | 2.473 | 2.429 | 2.443 | 574,490 | -0.03(-1.15%) |
Apr 10, 2002 | 2.472 | 2.484 | 2.440 | 2.471 | 733,003 | +0.01(+0.58%) |
Apr 09, 2002 | 2.407 | 2.472 | 2.389 | 2.457 | 414,055 | +0.06(+2.65%) |
Apr 08, 2002 | 2.327 | 2.416 | 2.316 | 2.393 | 472,657 | +0.00(+0.01%) |
Apr 05, 2002 | 2.350 | 2.396 | 2.350 | 2.393 | 236,328 | +0.05(+2.00%) |
Apr 04, 2002 | 2.336 | 2.356 | 2.316 | 2.346 | 349,689 | +0.00(+0.06%) |
Apr 03, 2002 | 2.336 | 2.350 | 2.336 | 2.345 | 222,879 | +0.00(+0.20%) |
Apr 02, 2002 | 2.360 | 2.360 | 2.325 | 2.340 | 556,237 | -0.03(-1.30%) |
Apr 01, 2002 | 2.408 | 2.408 | 2.350 | 2.371 | 508,203 | -0.04(-1.83%) |
Mar 29, 2002 | 2.443 | 2.450 | 2.412 | 2.415 | 327,594 | +0.00(+0.00%) |
Mar 28, 2002 | 2.443 | 2.450 | 2.412 | 2.415 | 327,594 | -0.03(-1.11%) |
Mar 27, 2002 | 2.453 | 2.476 | 2.427 | 2.442 | 306,459 | -0.01(-0.59%) |
Mar 26, 2002 | 2.423 | 2.460 | 2.417 | 2.457 | 358,336 | +0.03(+1.30%) |
Mar 25, 2002 | 2.434 | 2.457 | 2.423 | 2.425 | 434,230 | -0.02(-0.76%) |
Mar 22, 2002 | 2.401 | 2.460 | 2.397 | 2.444 | 520,692 | +0.04(+1.51%) |
Mar 21, 2002 | 2.359 | 2.408 | 2.315 | 2.407 | 1,244,089 | +0.03(+1.10%) |
Mar 20, 2002 | 2.337 | 2.381 | 2.290 | 2.381 | 803,133 | +0.04(+1.69%) |
Mar 19, 2002 | 2.412 | 2.418 | 2.325 | 2.341 | 2,590,011 | -0.07(-2.92%) |
Mar 18, 2002 | 2.430 | 2.453 | 2.410 | 2.412 | 684,969 | -0.04(-1.82%) |
Mar 15, 2002 | 2.372 | 2.457 | 2.372 | 2.457 | 608,114 | +0.04(+1.72%) |
Mar 14, 2002 | 2.420 | 2.440 | 2.412 | 2.415 | 953,001 | -0.01(-0.43%) |
Mar 13, 2002 | 2.323 | 2.431 | 2.315 | 2.425 | 1,016,406 | +0.11(+4.75%) |
Mar 12, 2002 | 2.303 | 2.322 | 2.284 | 2.315 | 393,881 | +0.01(+0.59%) |
Mar 11, 2002 | 2.281 | 2.320 | 2.281 | 2.302 | 976,057 | +0.01(+0.58%) |
Mar 08, 2002 | 2.288 | 2.306 | 2.281 | 2.288 | 764,706 | -0.01(-0.39%) |
Mar 07, 2002 | 2.293 | 2.315 | 2.284 | 2.297 | 468,815 | -0.00(-0.14%) |
Mar 06, 2002 | 2.310 | 2.316 | 2.293 | 2.300 | 456,326 | -0.02(-0.67%) |
Mar 05, 2002 | 2.311 | 2.324 | 2.252 | 2.316 | 524,534 | +0.01(+0.28%) |
Mar 04, 2002 | 2.212 | 2.310 | 2.212 | 2.310 | 1,264,263 | +0.09(+4.02%) |
Mar 01, 2002 | 2.136 | 2.225 | 2.136 | 2.220 | 458,247 | +0.08(+3.69%) |
Feb 28, 2002 | 2.213 | 2.218 | 2.137 | 2.141 | 813,701 | -0.07(-3.26%) |
Feb 27, 2002 | 2.177 | 2.214 | 2.166 | 2.213 | 300,694 | +0.05(+2.16%) |
Feb 26, 2002 | 2.125 | 2.177 | 2.125 | 2.166 | 363,139 | +0.03(+1.36%) |
Feb 25, 2002 | 2.081 | 2.149 | 2.081 | 2.137 | 478,421 | +0.06(+2.73%) |
Feb 22, 2002 | 2.005 | 2.081 | 2.002 | 2.081 | 855,971 | +0.06(+3.21%) |
Feb 21, 2002 | 2.035 | 2.063 | 2.005 | 2.016 | 1,217,189 | -0.04(-1.91%) |
Feb 20, 2002 | 2.056 | 2.074 | 2.011 | 2.055 | 866,539 | +0.00(+0.09%) |
Feb 19, 2002 | 2.084 | 2.084 | 2.000 | 2.053 | 401,566 | -0.02(-1.12%) |
Feb 18, 2002 | 2.078 | 2.083 | 2.052 | 2.076 | 1,563,037 | +0.00(+0.00%) |
Feb 15, 2002 | 2.078 | 2.083 | 2.052 | 2.076 | 1,563,037 | -0.01(-0.26%) |
Feb 14, 2002 | 2.082 | 2.086 | 2.053 | 2.082 | 343,925 | +0.00(+0.06%) |
Feb 13, 2002 | 2.069 | 2.086 | 2.069 | 2.081 | 298,773 | +0.00(+0.01%) |
Feb 12, 2002 | 2.084 | 2.108 | 2.059 | 2.080 | 460,168 | +0.00(+0.23%) |
Feb 11, 2002 | 2.082 | 2.108 | 2.073 | 2.076 | 564,883 | -0.03(-1.53%) |
Feb 08, 2002 | 2.086 | 2.112 | 2.082 | 2.108 | 380,431 | +0.03(+1.52%) |
Feb 07, 2002 | 2.195 | 2.208 | 2.076 | 2.076 | 1,142,256 | -0.15(-6.66%) |
Feb 06, 2002 | 2.220 | 2.231 | 2.176 | 2.224 | 530,299 | +0.01(+0.38%) |
Feb 05, 2002 | 2.214 | 2.231 | 2.204 | 2.216 | 861,735 | -0.02(-0.69%) |
Feb 04, 2002 | 2.273 | 2.273 | 2.219 | 2.231 | 733,964 | -0.02(-1.08%) |