Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.068 | 4.068 | 3.833 | 3.950 | 678,505 | -0.28(-6.67%) |
Apr 29, 2002 | 4.350 | 4.350 | 4.115 | 4.232 | 725,500 | -0.12(-2.70%) |
Apr 26, 2002 | 3.903 | 4.350 | 3.645 | 4.350 | 1,437,008 | +0.45(+11.45%) |
Apr 25, 2002 | 4.209 | 4.232 | 3.880 | 3.903 | 2,211,501 | -0.05(-1.19%) |
Apr 24, 2002 | 3.715 | 4.115 | 3.668 | 3.950 | 1,620,945 | +0.33(+9.09%) |
Apr 23, 2002 | 3.551 | 3.692 | 3.433 | 3.621 | 849,726 | +0.07(+1.99%) |
Apr 22, 2002 | 3.362 | 3.598 | 3.315 | 3.551 | 804,603 | +0.26(+7.86%) |
Apr 19, 2002 | 3.198 | 3.386 | 3.174 | 3.292 | 939,633 | +0.02(+0.72%) |
Apr 18, 2002 | 3.386 | 3.456 | 3.221 | 3.268 | 1,486,341 | +0.07(+2.21%) |
Apr 17, 2002 | 3.268 | 3.292 | 3.127 | 3.198 | 1,273,357 | +0.12(+3.82%) |
Apr 16, 2002 | 3.198 | 3.198 | 3.010 | 3.080 | 914,796 | -0.12(-3.68%) |
Apr 15, 2002 | 3.362 | 3.386 | 3.104 | 3.198 | 394,200 | -0.21(-6.21%) |
Apr 12, 2002 | 3.010 | 3.433 | 3.010 | 3.409 | 1,708,129 | +0.45(+15.08%) |
Apr 11, 2002 | 3.057 | 3.127 | 2.963 | 2.963 | 448,637 | -0.07(-2.33%) |
Apr 10, 2002 | 2.728 | 3.057 | 2.728 | 3.033 | 591,449 | +0.26(+9.32%) |
Apr 09, 2002 | 2.869 | 2.916 | 2.728 | 2.775 | 440,811 | -0.16(-5.60%) |
Apr 08, 2002 | 3.057 | 3.127 | 2.845 | 2.939 | 269,462 | -0.12(-3.85%) |
Apr 05, 2002 | 3.127 | 3.127 | 2.986 | 3.057 | 186,914 | -0.07(-2.26%) |
Apr 04, 2002 | 3.080 | 3.174 | 2.963 | 3.127 | 193,931 | +0.07(+2.31%) |
Apr 03, 2002 | 2.986 | 3.221 | 2.939 | 3.057 | 562,401 | -0.02(-0.76%) |
Apr 02, 2002 | 3.456 | 3.527 | 3.057 | 3.080 | 641,803 | -0.31(-9.03%) |
Apr 01, 2002 | 2.939 | 3.409 | 2.892 | 3.386 | 696,410 | +0.40(+13.39%) |
Mar 29, 2002 | 3.151 | 3.151 | 2.963 | 2.986 | 323,687 | +0.00(+0.00%) |
Mar 28, 2002 | 3.151 | 3.151 | 2.963 | 2.986 | 323,687 | -0.14(-4.51%) |
Mar 27, 2002 | 2.892 | 3.127 | 2.892 | 3.127 | 651,840 | +0.31(+10.83%) |
Mar 26, 2002 | 2.963 | 2.963 | 2.728 | 2.822 | 422,779 | -0.14(-4.76%) |
Mar 25, 2002 | 2.986 | 3.198 | 2.375 | 2.963 | 788,570 | -0.02(-0.79%) |
Mar 22, 2002 | 2.775 | 3.057 | 2.775 | 2.986 | 1,168,055 | +0.26(+9.48%) |
Mar 21, 2002 | 2.539 | 2.751 | 2.539 | 2.728 | 387,395 | +0.14(+5.45%) |
Mar 20, 2002 | 2.445 | 2.610 | 2.445 | 2.586 | 216,089 | +0.07(+2.80%) |
Mar 19, 2002 | 2.563 | 2.586 | 2.422 | 2.516 | 111,000 | -0.05(-1.83%) |
Mar 18, 2002 | 2.445 | 2.586 | 2.445 | 2.563 | 147,575 | +0.09(+3.81%) |
Mar 15, 2002 | 2.469 | 2.469 | 2.398 | 2.469 | 49,163 | +0.07(+2.94%) |
Mar 14, 2002 | 2.445 | 2.492 | 2.398 | 2.398 | 143,875 | -0.05(-1.92%) |
Mar 13, 2002 | 2.445 | 2.539 | 2.445 | 2.445 | 114,147 | -0.05(-1.89%) |
Mar 12, 2002 | 2.445 | 2.516 | 2.422 | 2.492 | 129,457 | +0.09(+3.92%) |
Mar 11, 2002 | 2.375 | 2.398 | 2.351 | 2.398 | 95,434 | +0.07(+3.03%) |
Mar 08, 2002 | 2.304 | 2.375 | 2.281 | 2.328 | 272,354 | +0.00(+0.00%) |
Mar 07, 2002 | 2.422 | 2.539 | 2.328 | 2.328 | 293,236 | -0.21(-8.33%) |
Mar 06, 2002 | 2.492 | 2.563 | 2.422 | 2.539 | 294,937 | +0.05(+1.89%) |
Mar 05, 2002 | 2.539 | 2.563 | 2.469 | 2.492 | 168,159 | +0.00(+0.00%) |
Mar 04, 2002 | 2.563 | 2.634 | 2.469 | 2.492 | 124,014 | -0.07(-2.75%) |
Mar 01, 2002 | 2.492 | 2.610 | 2.492 | 2.563 | 315,947 | -0.02(-0.91%) |
Feb 28, 2002 | 2.610 | 2.610 | 2.469 | 2.586 | 124,226 | +0.02(+0.92%) |
Feb 27, 2002 | 2.610 | 2.610 | 2.469 | 2.563 | 166,925 | -0.02(-0.91%) |
Feb 26, 2002 | 2.422 | 2.634 | 2.422 | 2.586 | 10,440,839 | +0.12(+4.76%) |
Feb 25, 2002 | 2.422 | 2.469 | 2.398 | 2.469 | 189,806 | -0.02(-0.94%) |
Feb 22, 2002 | 2.539 | 2.563 | 2.445 | 2.492 | 211,921 | +0.05(+1.92%) |
Feb 21, 2002 | 2.351 | 2.469 | 2.304 | 2.445 | 143,492 | +0.12(+5.05%) |
Feb 20, 2002 | 2.304 | 2.351 | 2.257 | 2.328 | 127,884 | +0.02(+1.02%) |
Feb 19, 2002 | 2.422 | 2.469 | 2.257 | 2.304 | 336,105 | -0.14(-5.77%) |
Feb 18, 2002 | 2.586 | 2.634 | 2.422 | 2.445 | 340,401 | +0.00(+0.00%) |
Feb 15, 2002 | 2.586 | 2.634 | 2.422 | 2.445 | 340,401 | -0.07(-2.80%) |
Feb 14, 2002 | 2.516 | 2.586 | 2.422 | 2.516 | 421,758 | +0.07(+2.88%) |
Feb 13, 2002 | 2.304 | 2.469 | 2.257 | 2.445 | 295,107 | -0.02(-0.95%) |
Feb 12, 2002 | 2.469 | 2.539 | 2.398 | 2.469 | 401,004 | -0.02(-0.94%) |
Feb 11, 2002 | 2.469 | 2.492 | 2.375 | 2.492 | 362,431 | -0.12(-4.50%) |
Feb 08, 2002 | 2.634 | 2.751 | 2.586 | 2.610 | 586,728 | +0.00(+0.00%) |
Feb 07, 2002 | 2.586 | 2.634 | 2.469 | 2.610 | 302,975 | +0.07(+2.78%) |
Feb 06, 2002 | 2.822 | 2.822 | 2.375 | 2.539 | 798,437 | -0.21(-7.69%) |
Feb 05, 2002 | 2.586 | 2.775 | 2.516 | 2.751 | 1,029,794 | +0.24(+9.35%) |
Feb 04, 2002 | 2.469 | 2.586 | 2.469 | 2.516 | 617,476 | +0.07(+2.88%) |