Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2002 | 2.793 | 2.833 | 2.770 | 2.771 | 893,669 | -0.04(-1.41%) |
Jan 31, 2002 | 2.791 | 2.814 | 2.734 | 2.811 | 2,116,640 | +0.02(+0.71%) |
Jan 30, 2002 | 2.744 | 2.804 | 2.701 | 2.791 | 1,823,868 | +0.06(+2.07%) |
Jan 29, 2002 | 2.734 | 2.776 | 2.715 | 2.734 | 2,065,286 | -0.02(-0.82%) |
Jan 28, 2002 | 2.748 | 2.796 | 2.730 | 2.757 | 1,549,626 | -0.01(-0.48%) |
Jan 25, 2002 | 2.621 | 2.845 | 2.621 | 2.770 | 4,314,283 | +0.12(+4.53%) |
Jan 24, 2002 | 2.571 | 2.668 | 2.570 | 2.650 | 5,056,537 | +0.06(+2.33%) |
Jan 23, 2002 | 2.555 | 2.643 | 2.541 | 2.590 | 1,342,092 | +0.02(+0.81%) |
Jan 22, 2002 | 2.557 | 2.586 | 2.493 | 2.569 | 1,330,974 | +0.05(+2.10%) |
Jan 21, 2002 | 2.625 | 2.625 | 2.506 | 2.516 | 726,370 | +0.00(+0.00%) |
Jan 18, 2002 | 2.625 | 2.625 | 2.506 | 2.516 | 705,723 | -0.10(-3.86%) |
Jan 17, 2002 | 2.540 | 2.625 | 2.526 | 2.617 | 802,608 | +0.07(+2.59%) |
Jan 16, 2002 | 2.611 | 2.611 | 2.539 | 2.551 | 1,678,276 | -0.06(-2.31%) |
Jan 15, 2002 | 2.636 | 2.659 | 2.597 | 2.611 | 2,947,837 | -0.03(-1.07%) |
Jan 14, 2002 | 2.652 | 2.673 | 2.621 | 2.640 | 2,471,884 | -0.03(-1.13%) |
Jan 11, 2002 | 2.660 | 2.701 | 2.650 | 2.670 | 2,346,940 | +0.02(+0.57%) |