Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.216 | 2.250 | 2.214 | 2.248 | 44,547 | +0.03(+1.35%) |
Apr 29, 2002 | 2.190 | 2.218 | 2.184 | 2.218 | 256,971 | +0.01(+0.39%) |
Apr 26, 2002 | 2.205 | 2.218 | 2.197 | 2.209 | 185,225 | +0.00(+0.19%) |
Apr 25, 2002 | 2.239 | 2.239 | 2.203 | 2.205 | 83,468 | -0.06(-2.64%) |
Apr 24, 2002 | 2.271 | 2.273 | 2.265 | 2.265 | 50,644 | -0.01(-0.65%) |
Apr 23, 2002 | 2.284 | 2.284 | 2.271 | 2.280 | 66,118 | -0.00(-0.09%) |
Apr 22, 2002 | 2.239 | 2.292 | 2.239 | 2.282 | 118,169 | +0.06(+2.79%) |
Apr 19, 2002 | 2.250 | 2.250 | 2.218 | 2.220 | 80,655 | -0.08(-3.61%) |
Apr 18, 2002 | 2.260 | 2.303 | 2.235 | 2.303 | 80,655 | +0.03(+1.22%) |
Apr 17, 2002 | 2.271 | 2.278 | 2.260 | 2.275 | 199,762 | +0.01(+0.66%) |
Apr 16, 2002 | 2.258 | 2.269 | 2.250 | 2.260 | 252,751 | -0.03(-1.30%) |
Apr 15, 2002 | 2.280 | 2.295 | 2.260 | 2.290 | 278,073 | +0.01(+0.47%) |
Apr 12, 2002 | 2.275 | 2.282 | 2.273 | 2.280 | 59,084 | +0.01(+0.38%) |
Apr 11, 2002 | 2.310 | 2.310 | 2.271 | 2.271 | 344,660 | -0.02(-0.84%) |
Apr 10, 2002 | 2.260 | 2.292 | 2.260 | 2.290 | 496,123 | +0.04(+1.80%) |
Apr 09, 2002 | 2.269 | 2.269 | 2.239 | 2.250 | 422,971 | -0.02(-0.94%) |
Apr 08, 2002 | 2.292 | 2.303 | 2.271 | 2.271 | 165,061 | -0.03(-1.48%) |
Apr 05, 2002 | 2.292 | 2.316 | 2.286 | 2.305 | 27,666 | +0.01(+0.37%) |
Apr 04, 2002 | 2.307 | 2.307 | 2.295 | 2.297 | 106,446 | +0.02(+0.75%) |
Apr 03, 2002 | 2.265 | 2.282 | 2.265 | 2.280 | 86,751 | -0.01(-0.28%) |
Apr 02, 2002 | 2.288 | 2.292 | 2.286 | 2.286 | 51,112 | +0.02(+1.04%) |
Apr 01, 2002 | 2.260 | 2.263 | 2.260 | 2.263 | 8,440 | +0.03(+1.53%) |
Mar 29, 2002 | 2.228 | 2.235 | 2.218 | 2.228 | 561,304 | +0.00(+0.00%) |
Mar 28, 2002 | 2.228 | 2.235 | 2.218 | 2.228 | 561,304 | +0.01(+0.29%) |
Mar 27, 2002 | 2.239 | 2.239 | 2.222 | 2.222 | 307,146 | -0.01(-0.67%) |
Mar 26, 2002 | 2.282 | 2.282 | 2.237 | 2.237 | 365,293 | -0.03(-1.22%) |
Mar 25, 2002 | 2.286 | 2.292 | 2.265 | 2.265 | 187,101 | -0.02(-0.84%) |
Mar 22, 2002 | 2.327 | 2.329 | 2.250 | 2.284 | 179,129 | -0.04(-1.74%) |
Mar 21, 2002 | 2.329 | 2.329 | 2.324 | 2.324 | 227,429 | -0.00(-0.18%) |
Mar 20, 2002 | 2.348 | 2.348 | 2.329 | 2.329 | 140,677 | -0.00(-0.18%) |
Mar 19, 2002 | 2.324 | 2.352 | 2.324 | 2.333 | 176,316 | -0.01(-0.36%) |
Mar 18, 2002 | 2.346 | 2.356 | 2.342 | 2.342 | 336,688 | -0.00(-0.18%) |
Mar 15, 2002 | 2.352 | 2.352 | 2.335 | 2.346 | 722,146 | +0.01(+0.46%) |
Mar 14, 2002 | 2.344 | 2.344 | 2.327 | 2.335 | 57,677 | +0.01(+0.46%) |
Mar 13, 2002 | 2.324 | 2.346 | 2.324 | 2.324 | 329,186 | +0.01(+0.46%) |
Mar 12, 2002 | 2.378 | 2.380 | 2.307 | 2.314 | 133,643 | -0.10(-3.98%) |
Mar 11, 2002 | 2.423 | 2.425 | 2.410 | 2.410 | 36,576 | -0.04(-1.74%) |
Mar 08, 2002 | 2.423 | 2.452 | 2.423 | 2.452 | 315,587 | +0.00(+0.17%) |
Mar 07, 2002 | 2.365 | 2.448 | 2.365 | 2.448 | 418,281 | +0.10(+4.36%) |
Mar 06, 2002 | 2.335 | 2.346 | 2.335 | 2.346 | 85,344 | -0.00(-0.18%) |
Mar 05, 2002 | 2.346 | 2.356 | 2.342 | 2.350 | 100,350 | -0.01(-0.63%) |
Mar 04, 2002 | 2.378 | 2.378 | 2.363 | 2.365 | 224,615 | -0.01(-0.54%) |
Mar 01, 2002 | 2.335 | 2.378 | 2.335 | 2.378 | 239,152 | +0.06(+2.67%) |
Feb 28, 2002 | 2.346 | 2.356 | 2.314 | 2.316 | 183,350 | -0.07(-3.04%) |
Feb 27, 2002 | 2.403 | 2.410 | 2.388 | 2.388 | 176,785 | -0.01(-0.53%) |
Feb 26, 2002 | 2.388 | 2.410 | 2.380 | 2.401 | 48,768 | +0.06(+2.46%) |
Feb 25, 2002 | 2.342 | 2.346 | 2.333 | 2.344 | 128,954 | +0.00(+0.09%) |
Feb 22, 2002 | 2.292 | 2.348 | 2.290 | 2.342 | 401,400 | +0.07(+2.91%) |
Feb 21, 2002 | 2.280 | 2.282 | 2.263 | 2.275 | 155,683 | +0.01(+0.66%) |
Feb 20, 2002 | 2.292 | 2.292 | 2.250 | 2.260 | 220,395 | -0.04(-1.85%) |
Feb 19, 2002 | 2.327 | 2.327 | 2.292 | 2.303 | 290,734 | -0.00(-0.18%) |
Feb 18, 2002 | 2.292 | 2.333 | 2.292 | 2.307 | 346,536 | +0.00(+0.00%) |
Feb 15, 2002 | 2.292 | 2.333 | 2.292 | 2.307 | 346,536 | +0.02(+0.84%) |
Feb 14, 2002 | 2.256 | 2.314 | 2.256 | 2.288 | 286,044 | +0.05(+2.29%) |
Feb 13, 2002 | 2.222 | 2.237 | 2.218 | 2.237 | 133,174 | +0.01(+0.67%) |
Feb 12, 2002 | 2.216 | 2.224 | 2.209 | 2.222 | 131,299 | -0.00(-0.19%) |
Feb 11, 2002 | 2.194 | 2.226 | 2.194 | 2.226 | 114,417 | +0.05(+2.35%) |
Feb 08, 2002 | 2.165 | 2.175 | 2.165 | 2.175 | 169,751 | +0.03(+1.39%) |
Feb 07, 2002 | 2.154 | 2.158 | 2.143 | 2.145 | 319,807 | -0.01(-0.30%) |
Feb 06, 2002 | 2.137 | 2.154 | 2.137 | 2.152 | 436,101 | +0.05(+2.33%) |
Feb 05, 2002 | 2.124 | 2.124 | 2.103 | 2.103 | 95,191 | -0.02(-1.00%) |
Feb 04, 2002 | 2.115 | 2.143 | 2.115 | 2.124 | 541,140 | +0.02(+0.91%) |