Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.746 | 2.827 | 2.744 | 2.827 | 1,450,843 | +0.09(+3.15%) |
Apr 29, 2002 | 2.730 | 2.741 | 2.708 | 2.741 | 1,282,055 | +0.01(+0.30%) |
Apr 26, 2002 | 2.725 | 2.772 | 2.725 | 2.733 | 1,153,849 | +0.00(+0.11%) |
Apr 25, 2002 | 2.686 | 2.741 | 2.686 | 2.730 | 1,283,899 | +0.03(+1.16%) |
Apr 24, 2002 | 2.696 | 2.756 | 2.696 | 2.698 | 1,043,168 | +0.00(+0.05%) |
Apr 23, 2002 | 2.723 | 2.731 | 2.697 | 2.697 | 1,026,566 | -0.01(-0.50%) |
Apr 22, 2002 | 2.729 | 2.730 | 2.698 | 2.710 | 2,137,066 | -0.02(-0.71%) |
Apr 19, 2002 | 2.710 | 2.741 | 2.710 | 2.730 | 1,061,615 | +0.02(+0.73%) |
Apr 18, 2002 | 2.747 | 2.771 | 2.706 | 2.710 | 1,549,534 | -0.04(-1.45%) |
Apr 17, 2002 | 2.741 | 2.752 | 2.723 | 2.750 | 1,014,575 | +0.01(+0.35%) |
Apr 16, 2002 | 2.706 | 2.747 | 2.706 | 2.740 | 1,065,304 | +0.05(+1.72%) |
Apr 15, 2002 | 2.684 | 2.722 | 2.677 | 2.694 | 2,248,669 | +0.01(+0.38%) |
Apr 12, 2002 | 2.645 | 2.684 | 2.635 | 2.684 | 2,515,226 | +0.04(+1.46%) |
Apr 11, 2002 | 2.650 | 2.682 | 2.643 | 2.645 | 902,972 | -0.03(-1.10%) |
Apr 10, 2002 | 2.615 | 2.675 | 2.615 | 2.675 | 1,408,415 | +0.06(+2.28%) |
Apr 09, 2002 | 2.617 | 2.627 | 2.609 | 2.615 | 629,959 | +0.00(+0.15%) |
Apr 08, 2002 | 2.578 | 2.613 | 2.576 | 2.611 | 817,194 | +0.02(+0.80%) |
Apr 05, 2002 | 2.554 | 2.602 | 2.554 | 2.591 | 770,155 | +0.04(+1.43%) |
Apr 04, 2002 | 2.547 | 2.554 | 2.537 | 2.554 | 972,148 | +0.01(+0.28%) |
Apr 03, 2002 | 2.544 | 2.571 | 2.541 | 2.547 | 695,445 | +0.00(+0.09%) |
Apr 02, 2002 | 2.549 | 2.549 | 2.530 | 2.544 | 982,294 | -0.00(-0.19%) |
Apr 01, 2002 | 2.567 | 2.567 | 2.495 | 2.549 | 690,834 | -0.02(-0.71%) |
Mar 29, 2002 | 2.549 | 2.577 | 2.537 | 2.567 | 745,252 | +0.00(+0.00%) |
Mar 28, 2002 | 2.549 | 2.577 | 2.537 | 2.567 | 744,329 | +0.03(+1.10%) |
Mar 27, 2002 | 2.547 | 2.564 | 2.536 | 2.539 | 498,986 | -0.01(-0.42%) |
Mar 26, 2002 | 2.466 | 2.553 | 2.458 | 2.550 | 891,904 | +0.07(+2.90%) |
Mar 25, 2002 | 2.506 | 2.515 | 2.474 | 2.478 | 688,989 | -0.03(-1.02%) |
Mar 22, 2002 | 2.544 | 2.547 | 2.499 | 2.504 | 783,990 | -0.04(-1.74%) |
Mar 21, 2002 | 2.528 | 2.549 | 2.490 | 2.548 | 636,415 | +0.01(+0.30%) |
Mar 20, 2002 | 2.602 | 2.602 | 2.539 | 2.540 | 727,727 | -0.07(-2.55%) |
Mar 19, 2002 | 2.571 | 2.615 | 2.567 | 2.607 | 724,038 | +0.03(+1.12%) |
Mar 18, 2002 | 2.568 | 2.590 | 2.532 | 2.578 | 876,224 | +0.01(+0.45%) |
Mar 15, 2002 | 2.517 | 2.582 | 2.517 | 2.566 | 1,306,958 | +0.04(+1.47%) |
Mar 14, 2002 | 2.486 | 2.535 | 2.486 | 2.529 | 872,535 | +0.05(+2.12%) |
Mar 13, 2002 | 2.519 | 2.519 | 2.458 | 2.477 | 1,033,022 | -0.04(-1.66%) |
Mar 12, 2002 | 2.489 | 2.534 | 2.467 | 2.519 | 1,196,277 | +0.03(+1.20%) |
Mar 11, 2002 | 2.478 | 2.503 | 2.468 | 2.489 | 807,049 | +0.01(+0.43%) |
Mar 08, 2002 | 2.523 | 2.540 | 2.473 | 2.478 | 548,793 | -0.03(-1.30%) |
Mar 07, 2002 | 2.501 | 2.523 | 2.490 | 2.511 | 655,785 | +0.02(+0.62%) |
Mar 06, 2002 | 2.477 | 2.510 | 2.476 | 2.496 | 815,350 | +0.01(+0.35%) |
Mar 05, 2002 | 2.549 | 2.564 | 2.484 | 2.487 | 983,216 | -0.06(-2.44%) |
Mar 04, 2002 | 2.477 | 2.554 | 2.477 | 2.549 | 1,674,972 | +0.06(+2.60%) |
Mar 01, 2002 | 2.426 | 2.484 | 2.426 | 2.484 | 1,624,243 | +0.05(+1.94%) |
Feb 28, 2002 | 2.426 | 2.451 | 2.416 | 2.437 | 772,000 | +0.02(+0.84%) |
Feb 27, 2002 | 2.402 | 2.426 | 2.400 | 2.417 | 949,089 | +0.03(+1.13%) |
Feb 26, 2002 | 2.400 | 2.417 | 2.390 | 2.390 | 1,147,393 | -0.01(-0.56%) |
Feb 25, 2002 | 2.437 | 2.447 | 2.397 | 2.404 | 923,264 | -0.03(-1.27%) |
Feb 22, 2002 | 2.376 | 2.445 | 2.371 | 2.434 | 590,298 | +0.07(+2.77%) |
Feb 21, 2002 | 2.407 | 2.450 | 2.369 | 2.369 | 719,426 | -0.05(-2.03%) |
Feb 20, 2002 | 2.365 | 2.419 | 2.351 | 2.418 | 1,092,052 | +0.06(+2.68%) |
Feb 19, 2002 | 2.383 | 2.385 | 2.355 | 2.355 | 982,294 | -0.02(-1.03%) |
Feb 18, 2002 | 2.380 | 2.391 | 2.372 | 2.379 | 1,214,724 | +0.00(+0.00%) |
Feb 15, 2002 | 2.380 | 2.391 | 2.372 | 2.379 | 1,212,879 | +0.00(+0.06%) |
Feb 14, 2002 | 2.433 | 2.433 | 2.378 | 2.378 | 595,832 | -0.05(-2.26%) |
Feb 13, 2002 | 2.397 | 2.433 | 2.392 | 2.433 | 404,908 | +0.04(+1.53%) |
Feb 12, 2002 | 2.426 | 2.426 | 2.392 | 2.396 | 778,456 | -0.03(-1.21%) |
Feb 11, 2002 | 2.383 | 2.431 | 2.376 | 2.426 | 861,467 | +0.04(+1.80%) |
Feb 08, 2002 | 2.307 | 2.388 | 2.302 | 2.383 | 588,454 | +0.08(+3.39%) |
Feb 07, 2002 | 2.323 | 2.356 | 2.300 | 2.305 | 427,966 | -0.02(-0.93%) |
Feb 06, 2002 | 2.347 | 2.358 | 2.303 | 2.326 | 742,485 | -0.02(-0.72%) |
Feb 05, 2002 | 2.338 | 2.375 | 2.331 | 2.343 | 775,689 | +0.01(+0.43%) |
Feb 04, 2002 | 2.349 | 2.409 | 2.325 | 2.333 | 807,049 | -0.03(-1.18%) |