Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.962 | 4.275 | 3.864 | 4.275 | 35,302 | +0.28(+7.06%) |
Apr 29, 2002 | 3.993 | 3.993 | 3.810 | 3.993 | 1,968 | -0.01(-0.19%) |
Apr 26, 2002 | 4.046 | 4.046 | 3.680 | 4.000 | 37,008 | +0.03(+0.78%) |
Apr 25, 2002 | 3.970 | 3.970 | 3.802 | 3.970 | 4,593 | -0.00(-0.01%) |
Apr 24, 2002 | 3.932 | 4.054 | 3.932 | 3.970 | 24,409 | +0.01(+0.19%) |
Apr 23, 2002 | 4.000 | 4.061 | 3.955 | 3.962 | 38,058 | -0.14(-3.52%) |
Apr 22, 2002 | 4.381 | 4.381 | 3.818 | 4.107 | 8,136 | -0.24(-5.44%) |
Apr 19, 2002 | 4.191 | 4.374 | 4.191 | 4.343 | 42,913 | +0.19(+4.59%) |
Apr 18, 2002 | 4.023 | 4.153 | 4.023 | 4.153 | 14,435 | +0.11(+2.83%) |
Apr 17, 2002 | 3.917 | 4.061 | 3.741 | 4.039 | 54,724 | +0.22(+5.79%) |
Apr 16, 2002 | 3.726 | 3.924 | 3.726 | 3.818 | 36,614 | +0.21(+5.70%) |
Apr 15, 2002 | 3.277 | 3.665 | 3.277 | 3.612 | 62,467 | +0.37(+11.53%) |
Apr 12, 2002 | 3.085 | 3.238 | 3.048 | 3.238 | 7,480 | +0.19(+6.25%) |
Apr 11, 2002 | 3.067 | 3.071 | 2.972 | 3.048 | 17,322 | -0.04(-1.23%) |
Apr 10, 2002 | 2.972 | 3.124 | 2.972 | 3.086 | 40,945 | +0.04(+1.25%) |
Apr 09, 2002 | 3.010 | 3.048 | 3.002 | 3.048 | 47,506 | +0.00(+0.00%) |
Apr 08, 2002 | 2.979 | 3.048 | 2.934 | 3.048 | 54,068 | -0.04(-1.23%) |
Apr 05, 2002 | 3.048 | 3.094 | 3.025 | 3.086 | 50,656 | +0.04(+1.25%) |
Apr 04, 2002 | 3.048 | 3.048 | 3.048 | 3.048 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.086 | 3.086 | 3.048 | 3.048 | 120,867 | -0.05(-1.72%) |
Apr 02, 2002 | 3.155 | 3.155 | 3.101 | 3.101 | 3,543 | -0.02(-0.73%) |
Apr 01, 2002 | 3.071 | 3.124 | 2.979 | 3.124 | 19,816 | +0.11(+3.80%) |
Mar 29, 2002 | 3.086 | 3.124 | 3.010 | 3.010 | 15,091 | +0.00(+0.00%) |
Mar 28, 2002 | 3.086 | 3.124 | 3.010 | 3.010 | 15,091 | -0.11(-3.66%) |
Mar 27, 2002 | 2.972 | 3.124 | 2.949 | 3.124 | 31,627 | +0.12(+4.06%) |
Mar 26, 2002 | 2.789 | 3.002 | 2.789 | 3.002 | 12,073 | +0.24(+8.85%) |
Mar 25, 2002 | 2.636 | 2.758 | 2.476 | 2.758 | 5,774 | -0.08(-2.95%) |
Mar 22, 2002 | 2.629 | 2.842 | 2.629 | 2.842 | 17,979 | +0.34(+13.72%) |
Mar 21, 2002 | 2.629 | 2.629 | 2.476 | 2.499 | 5,380 | -0.14(-5.20%) |
Mar 20, 2002 | 2.682 | 2.835 | 2.629 | 2.636 | 23,359 | -0.13(-4.68%) |
Mar 19, 2002 | 2.781 | 2.827 | 2.766 | 2.766 | 46,194 | -0.12(-4.19%) |
Mar 18, 2002 | 2.827 | 2.887 | 2.819 | 2.887 | 6,561 | +0.05(+1.84%) |
Mar 15, 2002 | 3.016 | 3.016 | 2.812 | 2.835 | 128,610 | -0.08(-2.62%) |
Mar 14, 2002 | 2.880 | 2.949 | 2.812 | 2.911 | 38,320 | +0.08(+2.96%) |
Mar 13, 2002 | 2.896 | 2.896 | 2.614 | 2.827 | 34,777 | -0.11(-3.89%) |
Mar 12, 2002 | 2.972 | 3.010 | 2.895 | 2.941 | 65,354 | -0.15(-4.93%) |
Mar 11, 2002 | 2.758 | 3.132 | 2.758 | 3.094 | 118,504 | +0.24(+8.27%) |
Mar 08, 2002 | 2.591 | 3.017 | 2.591 | 2.857 | 46,719 | +0.13(+4.75%) |
Mar 07, 2002 | 2.804 | 2.896 | 2.697 | 2.728 | 122,704 | -0.05(-1.92%) |
Mar 06, 2002 | 2.560 | 2.797 | 2.560 | 2.781 | 39,239 | +0.12(+4.58%) |
Mar 05, 2002 | 2.515 | 2.850 | 2.400 | 2.659 | 270,343 | +0.34(+14.43%) |
Mar 04, 2002 | 2.057 | 2.324 | 2.042 | 2.324 | 71,260 | +0.29(+14.23%) |
Mar 01, 2002 | 2.049 | 2.073 | 2.012 | 2.035 | 61,024 | +0.05(+2.69%) |
Feb 28, 2002 | 2.057 | 2.103 | 1.974 | 1.981 | 60,892 | -0.07(-3.35%) |
Feb 27, 2002 | 2.057 | 2.088 | 1.951 | 2.050 | 51,706 | -0.00(-0.19%) |
Feb 26, 2002 | 2.054 | 2.054 | 2.054 | 2.054 | 161,156 | -0.07(-3.41%) |
Feb 25, 2002 | 1.913 | 2.126 | 1.791 | 2.126 | 74,147 | +0.14(+6.90%) |
Feb 22, 2002 | 2.035 | 2.035 | 1.989 | 1.989 | 3,018 | -0.08(-3.69%) |
Feb 21, 2002 | 2.065 | 2.065 | 2.065 | 2.065 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 2.103 | 2.103 | 2.057 | 2.065 | 127,691 | -0.07(-3.20%) |
Feb 19, 2002 | 1.913 | 2.172 | 1.913 | 2.133 | 4,593 | +0.11(+5.65%) |
Feb 18, 2002 | 2.057 | 2.057 | 1.928 | 2.019 | 96,457 | +0.00(+0.00%) |
Feb 15, 2002 | 2.057 | 2.057 | 1.928 | 2.019 | 96,457 | -0.04(-1.85%) |
Feb 14, 2002 | 2.164 | 2.164 | 2.057 | 2.057 | 8,267 | -0.12(-5.59%) |
Feb 13, 2002 | 2.240 | 2.240 | 2.179 | 2.179 | 21,916 | -0.11(-4.67%) |
Feb 12, 2002 | 2.278 | 2.286 | 2.248 | 2.286 | 158,269 | -0.01(-0.33%) |
Feb 11, 2002 | 2.286 | 2.294 | 2.271 | 2.294 | 35,302 | -0.05(-1.95%) |
Feb 08, 2002 | 2.286 | 2.339 | 2.286 | 2.339 | 5,905 | +0.04(+1.66%) |
Feb 07, 2002 | 2.256 | 2.301 | 2.240 | 2.301 | 24,540 | +0.13(+5.96%) |
Feb 06, 2002 | 2.286 | 2.286 | 2.080 | 2.172 | 10,236 | -0.14(-5.94%) |
Feb 05, 2002 | 2.286 | 2.332 | 2.286 | 2.309 | 119,817 | -0.01(-0.33%) |
Feb 04, 2002 | 2.377 | 2.377 | 2.316 | 2.316 | 3,280 | -0.05(-1.94%) |