Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.206 | 3.424 | 3.200 | 3.360 | 61,750 | +0.16(+5.00%) |
Apr 29, 2002 | 3.680 | 3.680 | 3.175 | 3.200 | 121,875 | -0.21(-6.16%) |
Apr 26, 2002 | 3.194 | 3.712 | 3.136 | 3.410 | 116,750 | +0.21(+6.56%) |
Apr 25, 2002 | 3.174 | 3.232 | 3.104 | 3.200 | 97,750 | -0.19(-5.66%) |
Apr 24, 2002 | 3.808 | 3.898 | 3.251 | 3.392 | 197,875 | -0.29(-7.83%) |
Apr 23, 2002 | 3.597 | 3.840 | 3.597 | 3.680 | 253,375 | +0.13(+3.60%) |
Apr 22, 2002 | 3.571 | 3.789 | 3.200 | 3.552 | 285,500 | +0.15(+4.52%) |
Apr 19, 2002 | 3.200 | 3.520 | 3.136 | 3.399 | 381,125 | +0.44(+14.94%) |
Apr 18, 2002 | 2.861 | 2.976 | 2.861 | 2.957 | 80,750 | +0.27(+10.00%) |
Apr 17, 2002 | 2.649 | 2.861 | 2.560 | 2.688 | 141,250 | +0.13(+5.00%) |
Apr 16, 2002 | 2.522 | 2.668 | 2.451 | 2.560 | 54,000 | +0.06(+2.30%) |
Apr 15, 2002 | 2.586 | 2.586 | 2.400 | 2.502 | 31,375 | -0.03(-1.01%) |
Apr 12, 2002 | 2.675 | 2.675 | 2.496 | 2.528 | 29,375 | -0.03(-1.25%) |
Apr 11, 2002 | 2.560 | 2.675 | 2.560 | 2.560 | 19,250 | +0.00(+0.00%) |
Apr 10, 2002 | 2.605 | 2.861 | 2.541 | 2.560 | 33,750 | -0.04(-1.48%) |
Apr 09, 2002 | 2.874 | 2.874 | 2.598 | 2.598 | 24,000 | -0.12(-4.47%) |
Apr 08, 2002 | 2.592 | 2.899 | 2.400 | 2.720 | 119,500 | -0.03(-1.16%) |
Apr 05, 2002 | 2.944 | 2.950 | 2.656 | 2.752 | 75,250 | -0.22(-7.33%) |
Apr 04, 2002 | 3.072 | 3.104 | 2.944 | 2.970 | 47,625 | -0.12(-3.73%) |
Apr 03, 2002 | 3.117 | 3.168 | 2.938 | 3.085 | 39,875 | +0.04(+1.26%) |
Apr 02, 2002 | 3.117 | 3.167 | 3.046 | 3.046 | 36,250 | -0.02(-0.61%) |
Apr 01, 2002 | 3.034 | 3.187 | 2.950 | 3.065 | 36,250 | +0.17(+5.95%) |
Mar 29, 2002 | 2.915 | 2.995 | 2.790 | 2.893 | 38,125 | +0.00(+0.00%) |
Mar 28, 2002 | 2.915 | 2.995 | 2.790 | 2.893 | 38,125 | -0.01(-0.44%) |
Mar 27, 2002 | 2.765 | 3.046 | 2.758 | 2.906 | 42,750 | +0.06(+2.14%) |
Mar 26, 2002 | 2.995 | 3.098 | 2.688 | 2.845 | 151,875 | -0.31(-9.84%) |
Mar 25, 2002 | 3.296 | 3.328 | 3.046 | 3.155 | 177,750 | -0.11(-3.33%) |
Mar 22, 2002 | 3.341 | 3.341 | 3.123 | 3.264 | 55,500 | -0.08(-2.30%) |
Mar 21, 2002 | 3.354 | 3.360 | 3.040 | 3.341 | 171,750 | +0.02(+0.58%) |
Mar 20, 2002 | 3.322 | 3.328 | 3.040 | 3.322 | 119,750 | +0.03(+0.78%) |
Mar 19, 2002 | 3.232 | 3.354 | 3.046 | 3.296 | 122,000 | +0.13(+4.04%) |
Mar 18, 2002 | 2.810 | 3.213 | 2.675 | 3.168 | 124,000 | +0.28(+9.51%) |
Mar 15, 2002 | 3.027 | 3.034 | 2.810 | 2.893 | 62,625 | -0.12(-3.83%) |
Mar 14, 2002 | 2.720 | 3.168 | 2.669 | 3.008 | 149,000 | +0.32(+11.90%) |
Mar 13, 2002 | 3.200 | 3.379 | 2.560 | 2.688 | 304,375 | -0.67(-20.00%) |
Mar 12, 2002 | 2.938 | 3.430 | 2.822 | 3.360 | 442,875 | +0.52(+18.24%) |
Mar 11, 2002 | 2.528 | 2.854 | 2.528 | 2.842 | 311,625 | +0.39(+15.93%) |
Mar 08, 2002 | 2.298 | 2.547 | 2.170 | 2.451 | 206,625 | +0.23(+10.37%) |
Mar 07, 2002 | 2.182 | 2.278 | 2.112 | 2.221 | 84,875 | -0.06(-2.53%) |
Mar 06, 2002 | 2.490 | 2.490 | 2.253 | 2.278 | 73,000 | +0.05(+2.05%) |
Mar 05, 2002 | 2.112 | 2.554 | 2.048 | 2.233 | 285,125 | -0.17(-6.97%) |
Mar 04, 2002 | 2.176 | 2.458 | 2.118 | 2.400 | 192,375 | +0.35(+17.22%) |
Mar 01, 2002 | 2.038 | 2.074 | 1.811 | 2.047 | 90,500 | +0.09(+4.54%) |
Feb 28, 2002 | 2.074 | 2.131 | 1.600 | 1.958 | 261,875 | +0.06(+3.38%) |
Feb 27, 2002 | 1.728 | 1.952 | 1.645 | 1.894 | 99,125 | +0.24(+14.29%) |
Feb 26, 2002 | 1.600 | 1.830 | 1.472 | 1.658 | 205,750 | +0.10(+6.58%) |
Feb 25, 2002 | 1.395 | 1.594 | 1.389 | 1.555 | 187,875 | +0.17(+12.50%) |
Feb 22, 2002 | 1.459 | 1.472 | 1.370 | 1.382 | 27,375 | -0.08(-5.47%) |
Feb 21, 2002 | 1.411 | 1.536 | 1.411 | 1.462 | 128,125 | +0.02(+1.56%) |
Feb 20, 2002 | 1.462 | 1.472 | 1.402 | 1.440 | 35,375 | -0.03(-2.17%) |
Feb 19, 2002 | 1.440 | 1.472 | 1.402 | 1.472 | 33,125 | +0.03(+2.22%) |
Feb 18, 2002 | 1.430 | 1.472 | 1.427 | 1.440 | 48,000 | +0.00(+0.00%) |
Feb 15, 2002 | 1.430 | 1.472 | 1.427 | 1.440 | 48,000 | +0.00(+0.00%) |
Feb 14, 2002 | 1.472 | 1.485 | 1.408 | 1.440 | 53,375 | +0.04(+3.18%) |
Feb 13, 2002 | 1.398 | 1.440 | 1.222 | 1.396 | 77,000 | +0.05(+3.84%) |
Feb 12, 2002 | 1.216 | 1.440 | 1.216 | 1.344 | 36,000 | +0.10(+7.69%) |
Feb 11, 2002 | 1.222 | 1.402 | 1.210 | 1.248 | 24,750 | -0.03(-2.50%) |
Feb 08, 2002 | 1.216 | 1.398 | 1.216 | 1.280 | 19,250 | +0.00(+0.00%) |
Feb 07, 2002 | 1.312 | 1.312 | 1.126 | 1.280 | 47,875 | -0.03(-2.44%) |
Feb 06, 2002 | 1.344 | 1.472 | 1.280 | 1.312 | 36,250 | -0.05(-3.70%) |
Feb 05, 2002 | 1.440 | 1.440 | 1.178 | 1.362 | 48,000 | -0.08(-5.39%) |
Feb 04, 2002 | 1.504 | 1.504 | 1.434 | 1.440 | 36,625 | -0.06(-3.85%) |