Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.660 | 2.814 | 2.609 | 2.814 | 56,767 | +0.17(+6.44%) |
Apr 29, 2002 | 2.609 | 2.644 | 2.529 | 2.644 | 7,830 | +0.03(+1.32%) |
Apr 26, 2002 | 2.579 | 2.609 | 2.308 | 2.609 | 13,050 | +0.03(+1.16%) |
Apr 25, 2002 | 2.471 | 2.579 | 2.414 | 2.579 | 15,877 | +0.05(+2.00%) |
Apr 24, 2002 | 2.529 | 2.529 | 2.414 | 2.529 | 3,697 | +0.00(+0.00%) |
Apr 23, 2002 | 2.529 | 2.529 | 2.414 | 2.529 | 6,307 | +0.00(+0.00%) |
Apr 22, 2002 | 2.322 | 2.529 | 2.306 | 2.529 | 5,220 | +0.00(+0.00%) |
Apr 19, 2002 | 2.529 | 2.529 | 2.529 | 2.529 | 1,740 | +0.00(+0.00%) |
Apr 18, 2002 | 2.526 | 2.529 | 2.526 | 2.529 | 1,740 | +0.00(+0.00%) |
Apr 17, 2002 | 2.529 | 2.529 | 2.363 | 2.529 | 5,655 | +0.00(+0.00%) |
Apr 16, 2002 | 2.524 | 2.529 | 2.478 | 2.529 | 2,175 | +0.10(+4.27%) |
Apr 15, 2002 | 2.469 | 2.529 | 2.425 | 2.425 | 9,135 | -0.10(-4.09%) |
Apr 12, 2002 | 2.529 | 2.529 | 2.529 | 2.529 | 3,915 | +0.33(+15.18%) |
Apr 11, 2002 | 2.529 | 2.529 | 2.188 | 2.195 | 20,010 | -0.33(-12.94%) |
Apr 10, 2002 | 2.386 | 2.522 | 2.322 | 2.522 | 5,437 | +0.14(+5.68%) |
Apr 09, 2002 | 2.274 | 2.391 | 2.274 | 2.386 | 7,612 | +0.09(+3.80%) |
Apr 08, 2002 | 2.088 | 2.299 | 2.088 | 2.299 | 1,740 | +0.03(+1.52%) |
Apr 05, 2002 | 2.092 | 2.264 | 2.092 | 2.264 | 3,262 | +0.20(+9.44%) |
Apr 04, 2002 | 2.076 | 2.076 | 2.069 | 2.069 | 435 | -0.03(-1.64%) |
Apr 03, 2002 | 2.299 | 2.354 | 2.103 | 2.103 | 10,440 | -0.20(-8.68%) |
Apr 02, 2002 | 2.303 | 2.303 | 2.303 | 2.303 | 217 | +0.00(+0.00%) |
Apr 01, 2002 | 2.414 | 2.414 | 2.303 | 2.303 | 3,045 | -0.11(-4.66%) |
Mar 29, 2002 | 2.416 | 2.439 | 2.416 | 2.416 | 4,350 | +0.00(+0.00%) |
Mar 28, 2002 | 2.416 | 2.439 | 2.416 | 2.416 | 4,350 | +0.00(+0.00%) |
Mar 27, 2002 | 2.483 | 2.540 | 2.416 | 2.416 | 4,350 | -0.14(-5.31%) |
Mar 26, 2002 | 2.552 | 2.552 | 2.551 | 2.551 | 4,567 | -0.00(-0.01%) |
Mar 25, 2002 | 2.529 | 2.554 | 2.529 | 2.552 | 17,400 | +0.02(+0.91%) |
Mar 22, 2002 | 2.547 | 2.547 | 2.418 | 2.529 | 27,405 | -0.03(-1.35%) |
Mar 21, 2002 | 2.536 | 2.563 | 2.536 | 2.563 | 1,305 | +0.01(+0.54%) |
Mar 20, 2002 | 2.575 | 2.575 | 2.416 | 2.549 | 2,175 | -0.00(-0.09%) |
Mar 19, 2002 | 2.428 | 2.575 | 2.428 | 2.552 | 8,047 | +0.04(+1.74%) |
Mar 18, 2002 | 2.510 | 2.510 | 2.398 | 2.508 | 2,827 | -0.00(-0.09%) |
Mar 15, 2002 | 2.540 | 2.540 | 2.338 | 2.510 | 5,002 | -0.06(-2.41%) |
Mar 14, 2002 | 2.575 | 2.575 | 2.356 | 2.572 | 30,885 | -0.03(-0.97%) |
Mar 13, 2002 | 2.586 | 2.598 | 2.586 | 2.598 | 652 | +0.00(+0.00%) |
Mar 12, 2002 | 2.621 | 2.621 | 2.474 | 2.598 | 4,567 | -0.02(-0.88%) |
Mar 11, 2002 | 2.621 | 2.621 | 2.621 | 2.621 | 4,785 | -0.02(-0.87%) |
Mar 08, 2002 | 2.640 | 2.644 | 2.506 | 2.644 | 12,397 | +0.01(+0.44%) |
Mar 07, 2002 | 2.644 | 2.644 | 2.529 | 2.632 | 6,742 | -0.01(-0.43%) |
Mar 06, 2002 | 2.621 | 2.694 | 2.533 | 2.644 | 15,877 | +0.00(+0.00%) |
Mar 05, 2002 | 2.531 | 2.644 | 2.483 | 2.644 | 21,750 | +0.00(+0.00%) |
Mar 04, 2002 | 2.641 | 2.644 | 2.531 | 2.644 | 56,115 | +0.00(+0.09%) |
Mar 01, 2002 | 2.588 | 2.644 | 2.502 | 2.641 | 24,142 | +0.03(+1.06%) |
Feb 28, 2002 | 2.391 | 2.655 | 2.322 | 2.614 | 55,245 | +0.28(+12.02%) |
Feb 27, 2002 | 2.069 | 2.356 | 1.954 | 2.333 | 54,157 | +0.26(+12.78%) |
Feb 26, 2002 | 1.966 | 2.069 | 1.844 | 2.069 | 28,057 | +0.11(+5.51%) |
Feb 25, 2002 | 1.966 | 1.966 | 1.852 | 1.961 | 3,262 | -0.00(-0.23%) |
Feb 22, 2002 | 1.908 | 1.966 | 1.908 | 1.966 | 3,045 | +0.01(+0.59%) |
Feb 21, 2002 | 1.954 | 1.954 | 1.954 | 1.954 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 1.844 | 1.954 | 1.844 | 1.954 | 1,305 | +0.11(+6.12%) |
Feb 19, 2002 | 1.841 | 1.841 | 1.841 | 1.841 | 652 | -0.09(-4.64%) |
Feb 18, 2002 | 1.931 | 1.931 | 1.931 | 1.931 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 1.931 | 1.931 | 1.931 | 1.931 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 1.841 | 1.931 | 1.841 | 1.931 | 4,567 | -0.02(-1.06%) |
Feb 13, 2002 | 1.952 | 1.952 | 1.952 | 1.952 | 2,175 | -0.00(-0.12%) |
Feb 12, 2002 | 1.954 | 1.954 | 1.887 | 1.954 | 3,045 | +0.00(+0.01%) |
Feb 11, 2002 | 1.954 | 1.954 | 1.954 | 1.954 | 435 | -0.00(-0.01%) |
Feb 08, 2002 | 1.786 | 1.954 | 1.736 | 1.954 | 4,785 | +0.03(+1.31%) |
Feb 07, 2002 | 1.908 | 1.929 | 1.736 | 1.929 | 6,090 | -0.02(-1.18%) |
Feb 06, 2002 | 1.883 | 1.952 | 1.747 | 1.952 | 16,095 | +0.08(+4.17%) |
Feb 05, 2002 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 1.816 | 1.874 | 1.816 | 1.874 | 4,350 | +0.03(+1.87%) |
Feb 01, 2002 | 1.874 | 1.882 | 1.839 | 1.839 | 1,740 | -0.03(-1.84%) |
Jan 31, 2002 | 1.839 | 1.883 | 1.839 | 1.874 | 11,962 | +0.01(+0.62%) |
Jan 30, 2002 | 1.862 | 1.862 | 1.862 | 1.862 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 1.823 | 1.862 | 1.823 | 1.862 | 1,087 | -0.01(-0.37%) |
Jan 28, 2002 | 1.853 | 1.869 | 1.853 | 1.869 | 1,087 | +0.02(+0.87%) |
Jan 25, 2002 | 1.853 | 1.853 | 1.853 | 1.853 | 1,087 | -0.01(-0.44%) |
Jan 24, 2002 | 1.839 | 1.864 | 1.771 | 1.861 | 3,480 | +0.02(+1.20%) |
Jan 23, 2002 | 1.837 | 1.839 | 1.772 | 1.839 | 9,352 | +0.00(+0.00%) |
Jan 22, 2002 | 1.837 | 1.885 | 1.837 | 1.839 | 1,957 | +0.00(+0.25%) |
Jan 21, 2002 | 1.832 | 1.834 | 1.832 | 1.834 | 2,392 | +0.00(+0.00%) |
Jan 18, 2002 | 1.832 | 1.834 | 1.832 | 1.834 | 2,392 | +0.00(+0.00%) |
Jan 17, 2002 | 1.834 | 1.834 | 1.729 | 1.834 | 3,480 | +0.00(+0.13%) |
Jan 16, 2002 | 1.805 | 1.832 | 1.805 | 1.832 | 3,262 | +0.00(+0.13%) |
Jan 15, 2002 | 1.816 | 1.832 | 1.782 | 1.830 | 6,525 | +0.00(+0.00%) |
Jan 14, 2002 | 1.830 | 1.830 | 1.717 | 1.830 | 6,742 | +0.07(+4.19%) |
Jan 11, 2002 | 1.759 | 1.832 | 1.706 | 1.756 | 15,225 | +0.01(+0.38%) |
Jan 10, 2002 | 1.766 | 1.837 | 1.750 | 1.750 | 1,957 | -0.09(-4.86%) |