Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.098 | 3.098 | 2.750 | 2.891 | 1,353,013 | -0.29(-9.14%) |
Apr 29, 2002 | 2.910 | 3.191 | 2.844 | 3.182 | 1,781,396 | +0.28(+9.71%) |
Apr 26, 2002 | 2.638 | 2.957 | 2.581 | 2.900 | 1,398,078 | +0.23(+8.42%) |
Apr 25, 2002 | 2.750 | 2.807 | 2.656 | 2.675 | 1,211,319 | +0.02(+0.71%) |
Apr 24, 2002 | 2.769 | 2.788 | 2.628 | 2.656 | 937,201 | -0.10(-3.74%) |
Apr 23, 2002 | 2.675 | 2.788 | 2.675 | 2.760 | 1,343,531 | +0.08(+3.16%) |
Apr 22, 2002 | 2.769 | 2.778 | 2.581 | 2.675 | 1,026,479 | -0.09(-3.39%) |
Apr 19, 2002 | 2.703 | 2.769 | 2.685 | 2.769 | 1,435,046 | +0.06(+2.08%) |
Apr 18, 2002 | 2.609 | 2.741 | 2.591 | 2.713 | 2,520,120 | +0.14(+5.47%) |
Apr 17, 2002 | 2.347 | 2.581 | 2.347 | 2.572 | 72,199,776 | +0.35(+15.61%) |
Apr 16, 2002 | 2.365 | 2.365 | 2.103 | 2.225 | 1,128,860 | -0.14(-5.95%) |
Apr 15, 2002 | 2.450 | 2.572 | 2.365 | 2.365 | 857,192 | -0.10(-4.18%) |
Apr 12, 2002 | 2.487 | 2.516 | 2.272 | 2.469 | 624,729 | -0.02(-0.75%) |
Apr 11, 2002 | 2.572 | 2.619 | 2.440 | 2.487 | 1,576,633 | -0.08(-3.28%) |
Apr 10, 2002 | 2.290 | 2.572 | 2.262 | 2.572 | 1,886,015 | +0.27(+11.84%) |
Apr 09, 2002 | 2.253 | 2.300 | 2.065 | 2.300 | 1,264,375 | +0.11(+5.15%) |
Apr 08, 2002 | 2.037 | 2.262 | 2.037 | 2.187 | 831,517 | +0.06(+2.64%) |
Apr 05, 2002 | 2.290 | 2.290 | 2.093 | 2.131 | 792,418 | -0.18(-7.72%) |
Apr 04, 2002 | 2.234 | 2.403 | 2.206 | 2.309 | 1,057,374 | +0.00(+0.00%) |
Apr 03, 2002 | 2.347 | 2.365 | 2.084 | 2.309 | 1,167,852 | -0.08(-3.53%) |
Apr 02, 2002 | 2.159 | 2.675 | 2.140 | 2.394 | 3,168,288 | +0.29(+13.84%) |
Apr 01, 2002 | 1.802 | 2.112 | 1.783 | 2.103 | 1,546,696 | +0.33(+18.52%) |
Mar 29, 2002 | 1.783 | 1.812 | 1.708 | 1.774 | 550,154 | +0.00(+0.00%) |
Mar 28, 2002 | 1.783 | 1.812 | 1.708 | 1.774 | 550,154 | +0.02(+1.07%) |
Mar 27, 2002 | 1.765 | 1.868 | 1.746 | 1.755 | 969,588 | +0.06(+3.31%) |
Mar 26, 2002 | 1.736 | 1.765 | 1.643 | 1.699 | 799,875 | -0.08(-4.74%) |
Mar 25, 2002 | 1.746 | 1.802 | 1.736 | 1.783 | 1,564,275 | +0.05(+2.70%) |
Mar 22, 2002 | 1.596 | 1.746 | 1.596 | 1.736 | 10,653 | +0.17(+10.78%) |
Mar 21, 2002 | 1.483 | 1.624 | 1.464 | 1.568 | 911,526 | +0.08(+5.70%) |
Mar 20, 2002 | 1.408 | 1.492 | 1.408 | 1.483 | 565,602 | +0.08(+5.33%) |
Mar 19, 2002 | 1.389 | 1.436 | 1.380 | 1.408 | 498,590 | +0.05(+3.45%) |
Mar 18, 2002 | 1.239 | 1.361 | 1.239 | 1.361 | 370,640 | +0.10(+8.21%) |
Mar 15, 2002 | 1.286 | 1.314 | 1.248 | 1.258 | 300,752 | -0.07(-4.96%) |
Mar 14, 2002 | 1.333 | 1.333 | 1.295 | 1.323 | 180,685 | -0.03(-2.08%) |
Mar 13, 2002 | 1.380 | 1.389 | 1.333 | 1.352 | 153,092 | +0.01(+0.70%) |
Mar 12, 2002 | 1.380 | 1.389 | 1.314 | 1.342 | 206,254 | +0.06(+4.38%) |
Mar 11, 2002 | 1.361 | 1.370 | 1.286 | 1.286 | 284,878 | -0.06(-4.20%) |
Mar 08, 2002 | 1.305 | 1.370 | 1.277 | 1.342 | 524,266 | +0.06(+4.38%) |
Mar 07, 2002 | 1.314 | 1.323 | 1.258 | 1.286 | 309,488 | -0.08(-5.52%) |
Mar 06, 2002 | 1.305 | 1.361 | 1.267 | 1.361 | 320,674 | +0.03(+2.11%) |
Mar 05, 2002 | 1.361 | 1.399 | 1.286 | 1.333 | 287,861 | -0.03(-2.07%) |
Mar 04, 2002 | 1.455 | 1.455 | 1.323 | 1.361 | 328,238 | -0.05(-3.33%) |
Mar 01, 2002 | 1.380 | 1.408 | 1.323 | 1.408 | 10,461,883 | +0.02(+1.35%) |
Feb 28, 2002 | 1.361 | 1.408 | 1.342 | 1.389 | 357,429 | +0.07(+4.96%) |
Feb 27, 2002 | 1.408 | 1.417 | 1.277 | 1.323 | 457,893 | -0.08(-6.00%) |
Feb 26, 2002 | 1.342 | 1.455 | 1.342 | 1.408 | 432,218 | +0.02(+1.35%) |
Feb 25, 2002 | 1.408 | 1.436 | 1.323 | 1.389 | 199,968 | -0.02(-1.33%) |
Feb 22, 2002 | 1.446 | 1.502 | 1.408 | 1.408 | 789,541 | +0.06(+4.17%) |
Feb 21, 2002 | 1.220 | 1.361 | 1.173 | 1.352 | 547,171 | +0.11(+9.09%) |
Feb 20, 2002 | 1.305 | 1.314 | 1.220 | 1.239 | 272,626 | -0.06(-4.35%) |
Feb 19, 2002 | 1.380 | 1.408 | 1.267 | 1.295 | 680,448 | -0.08(-6.12%) |
Feb 18, 2002 | 1.380 | 1.521 | 1.352 | 1.380 | 1,293,459 | +0.00(+0.00%) |
Feb 15, 2002 | 1.380 | 1.521 | 1.352 | 1.380 | 1,293,459 | +0.05(+3.52%) |
Feb 14, 2002 | 1.258 | 1.342 | 1.248 | 1.333 | 821,502 | +0.07(+5.19%) |
Feb 13, 2002 | 1.248 | 1.277 | 1.201 | 1.267 | 538,222 | +0.00(+0.00%) |
Feb 12, 2002 | 1.211 | 1.277 | 1.183 | 1.267 | 589,785 | +0.10(+8.87%) |
Feb 11, 2002 | 1.220 | 1.220 | 1.126 | 1.164 | 640,177 | -0.08(-6.77%) |
Feb 08, 2002 | 1.220 | 1.305 | 1.211 | 1.248 | 1,340,335 | +0.06(+4.72%) |
Feb 07, 2002 | 1.098 | 1.192 | 1.079 | 1.192 | 463,007 | +0.09(+8.55%) |
Feb 06, 2002 | 1.201 | 1.239 | 1.051 | 1.098 | 1,495,772 | -0.06(-4.88%) |
Feb 05, 2002 | 1.164 | 1.164 | 1.089 | 1.155 | 912,165 | +0.03(+2.50%) |
Feb 04, 2002 | 1.079 | 1.164 | 1.070 | 1.126 | 827,149 | +0.07(+6.19%) |