Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.932 | 3.012 | 2.919 | 2.990 | 773,489 | +0.05(+1.80%) |
Apr 29, 2002 | 2.946 | 2.965 | 2.918 | 2.937 | 1,814,339 | -0.02(-0.73%) |
Apr 26, 2002 | 2.995 | 3.013 | 2.938 | 2.959 | 794,666 | -0.04(-1.39%) |
Apr 25, 2002 | 2.997 | 3.019 | 2.909 | 3.000 | 1,049,320 | -0.02(-0.59%) |
Apr 24, 2002 | 3.022 | 3.036 | 3.003 | 3.018 | 1,546,979 | -0.00(-0.13%) |
Apr 23, 2002 | 2.975 | 3.034 | 2.951 | 3.022 | 897,904 | +0.04(+1.27%) |
Apr 22, 2002 | 3.009 | 3.039 | 2.937 | 2.984 | 1,075,791 | -0.03(-1.10%) |
Apr 19, 2002 | 3.040 | 3.077 | 3.016 | 3.017 | 902,140 | +0.00(+0.03%) |
Apr 18, 2002 | 3.079 | 3.081 | 2.967 | 3.016 | 1,712,160 | -0.06(-2.02%) |
Apr 17, 2002 | 3.145 | 3.145 | 2.992 | 3.079 | 2,480,355 | -0.04(-1.36%) |
Apr 16, 2002 | 2.954 | 3.144 | 2.932 | 3.121 | 4,335,989 | +0.21(+7.31%) |
Apr 15, 2002 | 2.951 | 2.974 | 2.909 | 2.909 | 1,639,099 | -0.02(-0.81%) |
Apr 12, 2002 | 2.904 | 2.967 | 2.895 | 2.932 | 1,302,385 | +0.05(+1.64%) |
Apr 11, 2002 | 2.914 | 2.946 | 2.870 | 2.885 | 1,138,792 | -0.03(-1.13%) |
Apr 10, 2002 | 2.835 | 2.928 | 2.835 | 2.918 | 2,338,469 | +0.09(+3.03%) |
Apr 09, 2002 | 2.831 | 2.855 | 2.800 | 2.832 | 1,402,446 | +0.01(+0.47%) |
Apr 08, 2002 | 2.711 | 2.829 | 2.692 | 2.819 | 2,232,584 | +0.09(+3.43%) |
Apr 05, 2002 | 2.698 | 2.765 | 2.676 | 2.726 | 1,000,083 | +0.03(+1.05%) |
Apr 04, 2002 | 2.688 | 2.710 | 2.676 | 2.697 | 1,787,867 | +0.01(+0.21%) |
Apr 03, 2002 | 2.758 | 2.758 | 2.692 | 2.692 | 1,502,507 | -0.05(-1.72%) |
Apr 02, 2002 | 2.795 | 2.798 | 2.739 | 2.739 | 766,077 | -0.05(-1.86%) |
Apr 01, 2002 | 2.786 | 2.810 | 2.725 | 2.791 | 2,334,234 | -0.01(-0.27%) |
Mar 29, 2002 | 2.786 | 2.847 | 2.786 | 2.798 | 2,076,933 | +0.00(+0.00%) |
Mar 28, 2002 | 2.786 | 2.847 | 2.786 | 2.798 | 2,076,933 | +0.01(+0.44%) |
Mar 27, 2002 | 2.706 | 2.807 | 2.692 | 2.786 | 3,413,202 | +0.09(+3.18%) |
Mar 26, 2002 | 2.616 | 2.729 | 2.616 | 2.700 | 2,689,478 | +0.07(+2.69%) |
Mar 25, 2002 | 2.607 | 2.674 | 2.563 | 2.629 | 3,223,668 | +0.02(+0.83%) |
Mar 22, 2002 | 2.659 | 2.668 | 2.564 | 2.608 | 3,193,490 | -0.05(-2.06%) |
Mar 21, 2002 | 2.654 | 2.672 | 2.588 | 2.662 | 3,557,205 | +0.02(+0.86%) |
Mar 20, 2002 | 2.751 | 2.751 | 2.617 | 2.640 | 2,850,953 | -0.11(-4.12%) |
Mar 19, 2002 | 2.779 | 2.797 | 2.723 | 2.753 | 3,058,487 | -0.02(-0.82%) |
Mar 18, 2002 | 2.819 | 2.878 | 2.760 | 2.776 | 1,564,979 | -0.06(-2.00%) |
Mar 15, 2002 | 2.876 | 2.881 | 2.795 | 2.832 | 3,182,902 | -0.03(-1.02%) |
Mar 14, 2002 | 2.852 | 2.878 | 2.830 | 2.862 | 1,575,568 | +0.01(+0.26%) |
Mar 13, 2002 | 2.982 | 2.982 | 2.829 | 2.854 | 2,565,593 | -0.15(-5.09%) |
Mar 12, 2002 | 2.965 | 3.015 | 2.907 | 3.007 | 1,621,099 | +0.03(+1.18%) |
Mar 11, 2002 | 3.011 | 3.011 | 2.943 | 2.972 | 1,929,224 | -0.05(-1.66%) |
Mar 08, 2002 | 3.039 | 3.091 | 2.984 | 3.022 | 1,119,733 | -0.02(-0.78%) |
Mar 07, 2002 | 3.065 | 3.101 | 3.030 | 3.046 | 1,129,263 | -0.01(-0.22%) |
Mar 06, 2002 | 2.984 | 3.060 | 2.975 | 3.052 | 2,115,581 | +0.04(+1.44%) |
Mar 05, 2002 | 2.986 | 3.025 | 2.986 | 3.009 | 2,248,467 | -0.00(-0.13%) |
Mar 04, 2002 | 2.942 | 3.017 | 2.932 | 3.013 | 1,569,215 | +0.09(+3.10%) |
Mar 01, 2002 | 2.880 | 2.950 | 2.871 | 2.922 | 1,812,750 | +0.05(+1.91%) |
Feb 28, 2002 | 2.866 | 2.894 | 2.845 | 2.867 | 1,436,859 | +0.01(+0.26%) |
Feb 27, 2002 | 2.846 | 2.922 | 2.845 | 2.860 | 1,175,323 | +0.01(+0.50%) |
Feb 26, 2002 | 2.831 | 2.857 | 2.773 | 2.846 | 2,039,874 | +0.01(+0.43%) |
Feb 25, 2002 | 2.772 | 2.838 | 2.767 | 2.833 | 2,038,815 | +0.05(+1.97%) |
Feb 22, 2002 | 2.655 | 2.787 | 2.621 | 2.778 | 3,250,668 | +0.12(+4.40%) |
Feb 21, 2002 | 2.734 | 2.739 | 2.654 | 2.661 | 1,019,672 | -0.08(-2.83%) |
Feb 20, 2002 | 2.654 | 2.755 | 2.650 | 2.739 | 1,344,209 | +0.07(+2.76%) |
Feb 19, 2002 | 2.633 | 2.682 | 2.602 | 2.665 | 796,784 | +0.03(+1.11%) |
Feb 18, 2002 | 2.711 | 2.712 | 2.622 | 2.636 | 2,147,876 | +0.00(+0.00%) |
Feb 15, 2002 | 2.711 | 2.712 | 2.622 | 2.636 | 2,144,700 | -0.08(-2.79%) |
Feb 14, 2002 | 2.778 | 2.791 | 2.711 | 2.711 | 1,521,567 | -0.08(-2.84%) |
Feb 13, 2002 | 2.739 | 2.796 | 2.709 | 2.791 | 931,787 | +0.06(+2.07%) |
Feb 12, 2002 | 2.732 | 2.762 | 2.676 | 2.734 | 2,171,700 | -0.05(-1.70%) |
Feb 11, 2002 | 2.578 | 2.791 | 2.578 | 2.781 | 2,502,062 | +0.20(+7.68%) |
Feb 08, 2002 | 2.574 | 2.598 | 2.545 | 2.583 | 2,296,645 | -0.01(-0.51%) |
Feb 07, 2002 | 2.648 | 2.659 | 2.574 | 2.596 | 935,493 | -0.04(-1.61%) |
Feb 06, 2002 | 2.655 | 2.676 | 2.613 | 2.639 | 1,135,616 | -0.02(-0.64%) |
Feb 05, 2002 | 2.677 | 2.777 | 2.648 | 2.656 | 3,494,733 | -0.04(-1.44%) |
Feb 04, 2002 | 2.770 | 2.786 | 2.668 | 2.694 | 1,876,281 | -0.08(-2.76%) |