Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.067 | 2.125 | 2.062 | 2.093 | 5,923,200 | +0.03(+1.29%) |
Apr 29, 2002 | 2.095 | 2.095 | 2.042 | 2.067 | 3,906,000 | -0.03(-1.35%) |
Apr 26, 2002 | 2.075 | 2.104 | 2.075 | 2.095 | 5,544,000 | +0.01(+0.56%) |
Apr 25, 2002 | 2.033 | 2.115 | 2.033 | 2.083 | 6,730,800 | +0.05(+2.46%) |
Apr 24, 2002 | 2.192 | 2.215 | 1.992 | 2.033 | 18,187,200 | -0.20(-8.99%) |
Apr 23, 2002 | 2.258 | 2.258 | 2.232 | 2.234 | 2,280,000 | -0.02(-0.89%) |
Apr 22, 2002 | 2.242 | 2.275 | 2.235 | 2.254 | 3,723,600 | +0.02(+0.93%) |
Apr 19, 2002 | 2.279 | 2.279 | 2.233 | 2.233 | 2,259,600 | -0.05(-2.01%) |
Apr 18, 2002 | 2.250 | 2.304 | 2.249 | 2.279 | 3,123,600 | +0.04(+1.67%) |
Apr 17, 2002 | 2.333 | 2.333 | 2.238 | 2.242 | 3,054,000 | -0.09(-3.89%) |
Apr 16, 2002 | 2.250 | 2.337 | 2.250 | 2.333 | 4,942,800 | +0.08(+3.70%) |
Apr 15, 2002 | 2.322 | 2.328 | 2.237 | 2.249 | 2,509,200 | -0.07(-3.16%) |
Apr 12, 2002 | 2.271 | 2.322 | 2.267 | 2.322 | 3,430,800 | +0.07(+3.03%) |
Apr 11, 2002 | 2.258 | 2.275 | 2.254 | 2.254 | 3,394,800 | -0.00(-0.04%) |
Apr 10, 2002 | 2.284 | 2.298 | 2.242 | 2.255 | 3,616,800 | -0.03(-1.28%) |
Apr 09, 2002 | 2.227 | 2.321 | 2.227 | 2.284 | 3,873,600 | +0.07(+2.97%) |
Apr 08, 2002 | 2.217 | 2.248 | 2.200 | 2.218 | 120,000 | -0.01(-0.30%) |
Apr 05, 2002 | 2.263 | 2.267 | 2.217 | 2.225 | 3,361,200 | -0.04(-1.91%) |
Apr 04, 2002 | 2.224 | 2.283 | 2.221 | 2.268 | 3,267,600 | +0.02(+1.04%) |
Apr 03, 2002 | 2.239 | 2.267 | 2.171 | 2.245 | 4,024,800 | +0.01(+0.26%) |
Apr 02, 2002 | 2.300 | 2.300 | 2.235 | 2.239 | 3,241,200 | -0.06(-2.64%) |
Apr 01, 2002 | 2.325 | 2.325 | 2.271 | 2.300 | 3,433,200 | -0.03(-1.25%) |
Mar 29, 2002 | 2.275 | 2.339 | 2.275 | 2.329 | 2,395,200 | +0.00(+0.00%) |
Mar 28, 2002 | 2.275 | 2.339 | 2.275 | 2.329 | 2,395,200 | +0.06(+2.68%) |
Mar 27, 2002 | 2.350 | 2.389 | 2.225 | 2.268 | 5,331,600 | -0.07(-3.20%) |
Mar 26, 2002 | 2.275 | 2.346 | 2.275 | 2.343 | 3,159,600 | +0.08(+3.38%) |
Mar 25, 2002 | 2.283 | 2.288 | 2.250 | 2.267 | 2,720,400 | -0.04(-1.63%) |
Mar 22, 2002 | 2.333 | 2.333 | 2.292 | 2.304 | 1,964,400 | -0.03(-1.25%) |
Mar 21, 2002 | 2.296 | 2.358 | 2.275 | 2.333 | 4,076,400 | +0.03(+1.49%) |
Mar 20, 2002 | 2.333 | 2.333 | 2.293 | 2.299 | 1,026,000 | -0.03(-1.46%) |
Mar 19, 2002 | 2.325 | 2.362 | 2.275 | 2.333 | 3,182,400 | +0.01(+0.36%) |
Mar 18, 2002 | 2.308 | 2.337 | 2.308 | 2.325 | 1,792,800 | +0.01(+0.58%) |
Mar 15, 2002 | 2.291 | 2.342 | 2.291 | 2.312 | 2,930,400 | +0.00(+0.00%) |
Mar 14, 2002 | 2.325 | 2.337 | 2.283 | 2.312 | 360,000 | +0.00(+0.14%) |
Mar 13, 2002 | 2.333 | 2.333 | 2.250 | 2.308 | 3,724,800 | -0.03(-1.42%) |
Mar 12, 2002 | 2.264 | 2.358 | 2.242 | 2.342 | 3,004,800 | +0.09(+3.81%) |
Mar 11, 2002 | 2.321 | 2.321 | 2.250 | 2.256 | 2,670,000 | -0.06(-2.70%) |
Mar 08, 2002 | 2.333 | 2.362 | 2.304 | 2.318 | 1,939,200 | -0.00(-0.11%) |
Mar 07, 2002 | 2.346 | 2.354 | 2.311 | 2.321 | 2,070,000 | -0.02(-1.00%) |
Mar 06, 2002 | 2.304 | 2.382 | 2.297 | 2.344 | 1,947,600 | +0.04(+1.52%) |
Mar 05, 2002 | 2.294 | 2.312 | 2.263 | 2.309 | 4,605,600 | +0.02(+1.02%) |
Mar 04, 2002 | 2.296 | 2.312 | 2.263 | 2.286 | 3,039,600 | -0.03(-1.15%) |
Mar 01, 2002 | 2.375 | 2.376 | 2.274 | 2.312 | 3,532,800 | -0.06(-2.73%) |
Feb 28, 2002 | 2.342 | 2.408 | 2.329 | 2.377 | 8,520,000 | +0.04(+1.68%) |
Feb 27, 2002 | 2.303 | 2.347 | 2.303 | 2.338 | 1,833,600 | +0.04(+1.52%) |
Feb 26, 2002 | 2.317 | 2.358 | 2.303 | 2.303 | 2,042,400 | +0.01(+0.33%) |
Feb 25, 2002 | 2.402 | 2.413 | 2.275 | 2.296 | 33,960,000 | -0.12(-4.93%) |
Feb 22, 2002 | 2.279 | 2.446 | 2.250 | 2.415 | 2,979,600 | +0.13(+5.77%) |
Feb 21, 2002 | 2.388 | 2.463 | 2.283 | 2.283 | 4,514,400 | -0.12(-5.03%) |
Feb 20, 2002 | 2.271 | 2.417 | 2.268 | 2.404 | 6,906,000 | +0.15(+6.85%) |
Feb 19, 2002 | 2.304 | 2.304 | 2.233 | 2.250 | 3,492,000 | -0.05(-2.35%) |
Feb 18, 2002 | 2.358 | 2.362 | 2.300 | 2.304 | 1,180,800 | +0.00(+0.00%) |
Feb 15, 2002 | 2.358 | 2.362 | 2.300 | 2.304 | 1,179,600 | -0.06(-2.64%) |
Feb 14, 2002 | 2.358 | 2.396 | 2.348 | 2.367 | 1,804,800 | +0.01(+0.35%) |
Feb 13, 2002 | 2.333 | 2.379 | 2.328 | 2.358 | 3,534,000 | +0.02(+1.07%) |
Feb 12, 2002 | 2.450 | 2.450 | 2.317 | 2.333 | 3,608,400 | -0.13(-5.18%) |
Feb 11, 2002 | 2.417 | 2.461 | 2.388 | 2.461 | 6,553,200 | +0.04(+1.83%) |
Feb 08, 2002 | 2.379 | 2.467 | 2.371 | 2.417 | 6,355,200 | +0.05(+2.15%) |
Feb 07, 2002 | 2.317 | 2.383 | 2.317 | 2.366 | 3,792,000 | +0.03(+1.39%) |
Feb 06, 2002 | 2.208 | 2.373 | 2.192 | 2.333 | 7,882,800 | +0.21(+9.98%) |
Feb 05, 2002 | 2.138 | 2.239 | 2.121 | 2.122 | 11,880,000 | -0.02(-0.74%) |
Feb 04, 2002 | 2.292 | 2.296 | 2.083 | 2.138 | 5,359,200 | -0.16(-6.86%) |
Feb 01, 2002 | 2.254 | 2.304 | 2.254 | 2.295 | 1,792,800 | +0.05(+2.26%) |
Jan 31, 2002 | 2.281 | 2.297 | 2.239 | 2.244 | 3,493,200 | -0.04(-1.54%) |
Jan 30, 2002 | 2.245 | 2.281 | 2.225 | 2.279 | 4,668,000 | +0.03(+1.48%) |
Jan 29, 2002 | 2.282 | 2.317 | 2.242 | 2.246 | 2,510,400 | -0.03(-1.53%) |
Jan 28, 2002 | 2.251 | 2.282 | 2.232 | 2.281 | 4,316,400 | +0.03(+1.33%) |
Jan 25, 2002 | 2.217 | 2.271 | 2.212 | 2.251 | 4,470,000 | +0.03(+1.39%) |
Jan 24, 2002 | 2.233 | 2.246 | 2.192 | 2.220 | 2,944,800 | -0.01(-0.41%) |
Jan 23, 2002 | 2.182 | 2.229 | 2.167 | 2.229 | 1,383,600 | +0.05(+2.22%) |
Jan 22, 2002 | 2.167 | 2.198 | 2.158 | 2.181 | 1,084,800 | +0.01(+0.65%) |
Jan 21, 2002 | 2.175 | 2.221 | 2.167 | 2.167 | 1,777,200 | +0.00(+0.00%) |
Jan 18, 2002 | 2.175 | 2.221 | 2.167 | 2.167 | 1,741,200 | -0.00(-0.12%) |
Jan 17, 2002 | 2.170 | 2.208 | 2.159 | 2.169 | 3,255,600 | +0.00(+0.00%) |
Jan 16, 2002 | 2.208 | 2.220 | 2.167 | 2.169 | 2,550,000 | -0.04(-1.77%) |
Jan 15, 2002 | 2.167 | 2.208 | 2.158 | 2.208 | 17,880,000 | +0.04(+1.73%) |
Jan 14, 2002 | 2.146 | 2.171 | 2.092 | 2.171 | 6,937,200 | +0.02(+0.81%) |
Jan 11, 2002 | 2.233 | 2.234 | 2.150 | 2.153 | 4,524,000 | -0.08(-3.58%) |
Jan 10, 2002 | 2.246 | 2.257 | 2.217 | 2.233 | 3,115,200 | -0.07(-3.00%) |