Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.545 | 2.569 | 2.533 | 2.543 | 324,341 | +0.02(+0.75%) |
Apr 29, 2002 | 2.552 | 2.575 | 2.516 | 2.524 | 287,768 | -0.03(-1.08%) |
Apr 26, 2002 | 2.514 | 2.561 | 2.514 | 2.552 | 293,543 | +0.01(+0.37%) |
Apr 25, 2002 | 2.510 | 2.542 | 2.510 | 2.542 | 339,740 | +0.03(+1.05%) |
Apr 24, 2002 | 2.520 | 2.547 | 2.513 | 2.516 | 1,111,615 | -0.02(-0.78%) |
Apr 23, 2002 | 2.533 | 2.544 | 2.494 | 2.535 | 697,767 | -0.01(-0.23%) |
Apr 22, 2002 | 2.551 | 2.551 | 2.488 | 2.541 | 877,743 | +0.01(+0.20%) |
Apr 19, 2002 | 2.582 | 2.610 | 2.530 | 2.536 | 1,176,098 | -0.03(-1.10%) |
Apr 18, 2002 | 2.504 | 2.584 | 2.500 | 2.565 | 854,644 | +0.06(+2.50%) |
Apr 17, 2002 | 2.488 | 2.510 | 2.487 | 2.502 | 281,994 | +0.00(+0.07%) |
Apr 16, 2002 | 2.431 | 2.503 | 2.431 | 2.500 | 506,242 | +0.06(+2.64%) |
Apr 15, 2002 | 2.470 | 2.489 | 2.433 | 2.436 | 1,101,990 | -0.05(-2.17%) |
Apr 12, 2002 | 2.452 | 2.494 | 2.426 | 2.490 | 414,810 | +0.05(+2.12%) |
Apr 11, 2002 | 2.467 | 2.469 | 2.425 | 2.438 | 575,537 | -0.03(-1.15%) |
Apr 10, 2002 | 2.468 | 2.479 | 2.436 | 2.466 | 734,339 | +0.01(+0.58%) |
Apr 09, 2002 | 2.403 | 2.468 | 2.385 | 2.452 | 414,810 | +0.06(+2.65%) |
Apr 08, 2002 | 2.323 | 2.411 | 2.312 | 2.389 | 473,519 | +0.00(+0.01%) |
Apr 05, 2002 | 2.346 | 2.392 | 2.346 | 2.388 | 236,759 | +0.05(+2.00%) |
Apr 04, 2002 | 2.332 | 2.352 | 2.312 | 2.342 | 350,327 | +0.00(+0.06%) |
Apr 03, 2002 | 2.331 | 2.346 | 2.331 | 2.340 | 223,285 | +0.00(+0.20%) |
Apr 02, 2002 | 2.356 | 2.356 | 2.321 | 2.336 | 557,251 | -0.03(-1.30%) |
Apr 01, 2002 | 2.404 | 2.404 | 2.345 | 2.366 | 509,129 | -0.04(-1.83%) |
Mar 29, 2002 | 2.439 | 2.446 | 2.408 | 2.411 | 328,191 | +0.00(+0.00%) |
Mar 28, 2002 | 2.439 | 2.446 | 2.408 | 2.411 | 328,191 | -0.03(-1.11%) |
Mar 27, 2002 | 2.448 | 2.471 | 2.422 | 2.438 | 307,017 | -0.01(-0.59%) |
Mar 26, 2002 | 2.418 | 2.456 | 2.413 | 2.452 | 358,989 | +0.03(+1.30%) |
Mar 25, 2002 | 2.430 | 2.452 | 2.419 | 2.421 | 435,021 | -0.02(-0.76%) |
Mar 22, 2002 | 2.397 | 2.456 | 2.392 | 2.439 | 521,641 | +0.04(+1.51%) |
Mar 21, 2002 | 2.355 | 2.404 | 2.311 | 2.403 | 1,246,356 | +0.03(+1.10%) |
Mar 20, 2002 | 2.332 | 2.377 | 2.286 | 2.377 | 804,597 | +0.04(+1.69%) |
Mar 19, 2002 | 2.408 | 2.413 | 2.321 | 2.337 | 2,594,731 | -0.07(-2.92%) |
Mar 18, 2002 | 2.425 | 2.448 | 2.405 | 2.407 | 686,217 | -0.04(-1.82%) |
Mar 15, 2002 | 2.368 | 2.452 | 2.367 | 2.452 | 609,222 | +0.04(+1.72%) |
Mar 14, 2002 | 2.415 | 2.436 | 2.408 | 2.411 | 954,738 | -0.01(-0.43%) |
Mar 13, 2002 | 2.318 | 2.426 | 2.311 | 2.421 | 1,018,258 | +0.11(+4.75%) |
Mar 12, 2002 | 2.299 | 2.318 | 2.280 | 2.311 | 394,599 | +0.01(+0.59%) |
Mar 11, 2002 | 2.277 | 2.316 | 2.277 | 2.298 | 977,836 | +0.01(+0.58%) |
Mar 08, 2002 | 2.284 | 2.301 | 2.277 | 2.284 | 766,100 | -0.01(-0.39%) |
Mar 07, 2002 | 2.289 | 2.311 | 2.280 | 2.293 | 469,669 | -0.00(-0.14%) |
Mar 06, 2002 | 2.305 | 2.311 | 2.289 | 2.296 | 457,157 | -0.02(-0.67%) |
Mar 05, 2002 | 2.307 | 2.320 | 2.247 | 2.312 | 525,490 | +0.01(+0.28%) |
Mar 04, 2002 | 2.208 | 2.305 | 2.208 | 2.305 | 1,266,567 | +0.09(+4.02%) |
Mar 01, 2002 | 2.133 | 2.221 | 2.133 | 2.216 | 459,082 | +0.08(+3.69%) |
Feb 28, 2002 | 2.209 | 2.214 | 2.133 | 2.137 | 815,184 | -0.07(-3.26%) |
Feb 27, 2002 | 2.173 | 2.209 | 2.162 | 2.209 | 301,242 | +0.05(+2.16%) |
Feb 26, 2002 | 2.121 | 2.173 | 2.121 | 2.162 | 363,801 | +0.03(+1.36%) |
Feb 25, 2002 | 2.077 | 2.145 | 2.077 | 2.133 | 479,293 | +0.06(+2.73%) |
Feb 22, 2002 | 2.001 | 2.077 | 1.999 | 2.077 | 857,531 | +0.06(+3.21%) |
Feb 21, 2002 | 2.031 | 2.059 | 2.001 | 2.012 | 1,219,408 | -0.04(-1.91%) |
Feb 20, 2002 | 2.052 | 2.070 | 2.008 | 2.051 | 868,118 | +0.00(+0.09%) |
Feb 19, 2002 | 2.080 | 2.080 | 1.996 | 2.049 | 402,298 | -0.02(-1.12%) |
Feb 18, 2002 | 2.074 | 2.079 | 2.048 | 2.073 | 1,565,885 | +0.00(+0.00%) |
Feb 15, 2002 | 2.074 | 2.079 | 2.048 | 2.073 | 1,565,885 | -0.01(-0.26%) |
Feb 14, 2002 | 2.078 | 2.082 | 2.049 | 2.078 | 344,552 | +0.00(+0.06%) |
Feb 13, 2002 | 2.065 | 2.082 | 2.065 | 2.077 | 299,318 | +0.00(+0.01%) |
Feb 12, 2002 | 2.080 | 2.104 | 2.056 | 2.076 | 461,007 | +0.00(+0.23%) |
Feb 11, 2002 | 2.079 | 2.104 | 2.069 | 2.072 | 565,913 | -0.03(-1.53%) |
Feb 08, 2002 | 2.082 | 2.108 | 2.078 | 2.104 | 381,125 | +0.03(+1.52%) |
Feb 07, 2002 | 2.191 | 2.204 | 2.073 | 2.073 | 1,144,338 | -0.15(-6.66%) |
Feb 06, 2002 | 2.216 | 2.227 | 2.172 | 2.220 | 531,265 | +0.01(+0.38%) |
Feb 05, 2002 | 2.210 | 2.227 | 2.200 | 2.212 | 863,306 | -0.02(-0.69%) |
Feb 04, 2002 | 2.269 | 2.269 | 2.215 | 2.227 | 735,302 | -0.02(-1.08%) |