Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.618 | 2.629 | 2.582 | 2.600 | 19,705 | +0.02(+0.69%) |
Apr 29, 2002 | 2.625 | 2.625 | 2.582 | 2.582 | 36,878 | -0.04(-1.62%) |
Apr 26, 2002 | 2.632 | 2.639 | 2.604 | 2.625 | 30,685 | -0.00(-0.14%) |
Apr 25, 2002 | 2.618 | 2.629 | 2.618 | 2.629 | 2,815 | +0.01(+0.41%) |
Apr 24, 2002 | 2.636 | 2.636 | 2.618 | 2.618 | 13,794 | -0.00(-0.14%) |
Apr 23, 2002 | 2.643 | 2.643 | 2.618 | 2.622 | 9,289 | -0.02(-0.81%) |
Apr 22, 2002 | 2.604 | 2.643 | 2.604 | 2.643 | 59,962 | +0.02(+0.81%) |
Apr 19, 2002 | 2.618 | 2.636 | 2.586 | 2.622 | 56,302 | +0.01(+0.41%) |
Apr 18, 2002 | 2.558 | 2.643 | 2.558 | 2.611 | 247,169 | +0.04(+1.66%) |
Apr 17, 2002 | 2.547 | 2.572 | 2.543 | 2.568 | 40,256 | +0.01(+0.42%) |
Apr 16, 2002 | 2.572 | 2.593 | 2.547 | 2.558 | 39,974 | -0.03(-1.23%) |
Apr 15, 2002 | 2.582 | 2.597 | 2.575 | 2.590 | 50,954 | +0.03(+1.11%) |
Apr 12, 2002 | 2.579 | 2.593 | 2.561 | 2.561 | 38,567 | +0.00(+0.00%) |
Apr 11, 2002 | 2.554 | 2.590 | 2.554 | 2.561 | 95,714 | +0.03(+1.12%) |
Apr 10, 2002 | 2.575 | 2.579 | 2.533 | 2.533 | 58,273 | -0.05(-1.79%) |
Apr 09, 2002 | 2.572 | 2.579 | 2.547 | 2.579 | 39,411 | +0.01(+0.28%) |
Apr 08, 2002 | 2.554 | 2.579 | 2.554 | 2.572 | 56,302 | +0.00(+0.14%) |
Apr 05, 2002 | 2.572 | 2.572 | 2.550 | 2.568 | 38,567 | -0.00(-0.14%) |
Apr 04, 2002 | 2.547 | 2.572 | 2.547 | 2.572 | 34,344 | +0.02(+0.98%) |
Apr 03, 2002 | 2.547 | 2.568 | 2.543 | 2.547 | 35,189 | -0.00(-0.14%) |
Apr 02, 2002 | 2.582 | 2.586 | 2.543 | 2.550 | 40,256 | -0.02(-0.97%) |
Apr 01, 2002 | 2.593 | 2.604 | 2.550 | 2.575 | 55,739 | -0.02(-0.68%) |
Mar 29, 2002 | 2.593 | 2.604 | 2.593 | 2.593 | 5,630 | +0.00(+0.00%) |
Mar 28, 2002 | 2.593 | 2.604 | 2.593 | 2.593 | 5,630 | +0.02(+0.83%) |
Mar 27, 2002 | 2.565 | 2.590 | 2.565 | 2.572 | 26,743 | -0.01(-0.55%) |
Mar 26, 2002 | 2.586 | 2.590 | 2.565 | 2.586 | 28,432 | +0.00(+0.14%) |
Mar 25, 2002 | 2.568 | 2.582 | 2.547 | 2.582 | 28,151 | +0.02(+0.97%) |
Mar 22, 2002 | 2.590 | 2.593 | 2.511 | 2.558 | 215,076 | -0.05(-2.04%) |
Mar 21, 2002 | 2.611 | 2.625 | 2.611 | 2.611 | 26,743 | -0.01(-0.54%) |
Mar 20, 2002 | 2.622 | 2.629 | 2.572 | 2.625 | 123,021 | +0.00(+0.14%) |
Mar 19, 2002 | 2.625 | 2.625 | 2.618 | 2.622 | 20,832 | -0.00(-0.14%) |
Mar 18, 2002 | 2.682 | 2.682 | 2.625 | 2.625 | 41,945 | -0.03(-1.07%) |
Mar 15, 2002 | 2.668 | 2.668 | 2.629 | 2.654 | 534,876 | +0.01(+0.27%) |
Mar 14, 2002 | 2.668 | 2.700 | 2.646 | 2.646 | 50,954 | -0.04(-1.32%) |
Mar 13, 2002 | 2.682 | 2.696 | 2.657 | 2.682 | 15,483 | +0.02(+0.67%) |
Mar 12, 2002 | 2.661 | 2.682 | 2.646 | 2.664 | 39,411 | +0.00(+0.13%) |
Mar 11, 2002 | 2.611 | 2.661 | 2.604 | 2.661 | 60,243 | +0.05(+1.90%) |
Mar 08, 2002 | 2.629 | 2.643 | 2.593 | 2.611 | 43,634 | -0.05(-1.74%) |
Mar 07, 2002 | 2.622 | 2.657 | 2.597 | 2.657 | 45,605 | +0.04(+1.49%) |
Mar 06, 2002 | 2.575 | 2.618 | 2.575 | 2.618 | 34,063 | +0.02(+0.68%) |
Mar 05, 2002 | 2.561 | 2.600 | 2.561 | 2.600 | 32,374 | +0.00(+0.14%) |
Mar 04, 2002 | 2.618 | 2.622 | 2.575 | 2.597 | 54,613 | -0.01(-0.41%) |
Mar 01, 2002 | 2.607 | 2.611 | 2.579 | 2.607 | 36,033 | +0.00(+0.00%) |
Feb 28, 2002 | 2.597 | 2.607 | 2.582 | 2.607 | 19,987 | +0.04(+1.38%) |
Feb 27, 2002 | 2.568 | 2.600 | 2.568 | 2.572 | 19,142 | -0.03(-1.09%) |
Feb 26, 2002 | 2.607 | 2.607 | 2.558 | 2.600 | 12,105 | -0.01(-0.27%) |
Feb 25, 2002 | 2.593 | 2.611 | 2.586 | 2.607 | 24,773 | +0.02(+0.82%) |
Feb 22, 2002 | 2.590 | 2.600 | 2.586 | 2.586 | 9,852 | -0.02(-0.68%) |
Feb 21, 2002 | 2.600 | 2.611 | 2.593 | 2.604 | 140,756 | +0.01(+0.27%) |
Feb 20, 2002 | 2.597 | 2.604 | 2.597 | 2.597 | 17,735 | +0.02(+0.69%) |
Feb 19, 2002 | 2.597 | 2.607 | 2.579 | 2.579 | 39,974 | -0.01(-0.55%) |
Feb 18, 2002 | 2.604 | 2.607 | 2.593 | 2.593 | 21,676 | +0.00(+0.00%) |
Feb 15, 2002 | 2.604 | 2.607 | 2.593 | 2.593 | 21,676 | -0.00(-0.14%) |
Feb 14, 2002 | 2.565 | 2.607 | 2.565 | 2.597 | 14,638 | +0.02(+0.83%) |
Feb 13, 2002 | 2.575 | 2.607 | 2.575 | 2.575 | 49,827 | -0.00(-0.14%) |
Feb 12, 2002 | 2.590 | 2.590 | 2.547 | 2.579 | 74,601 | -0.01(-0.41%) |
Feb 11, 2002 | 2.575 | 2.590 | 2.558 | 2.590 | 24,491 | +0.04(+1.39%) |
Feb 08, 2002 | 2.575 | 2.593 | 2.547 | 2.554 | 68,126 | -0.02(-0.83%) |
Feb 07, 2002 | 2.586 | 2.597 | 2.572 | 2.575 | 36,315 | -0.03(-1.23%) |
Feb 06, 2002 | 2.618 | 2.629 | 2.586 | 2.607 | 52,361 | -0.01(-0.41%) |
Feb 05, 2002 | 2.600 | 2.618 | 2.597 | 2.618 | 22,521 | +0.01(+0.55%) |
Feb 04, 2002 | 2.622 | 2.622 | 2.604 | 2.604 | 34,626 | -0.01(-0.54%) |