Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.100 | 2.161 | 2.099 | 2.141 | 8,505,792 | +0.06(+2.92%) |
Apr 29, 2002 | 2.093 | 2.112 | 2.074 | 2.080 | 4,403,457 | -0.01(-0.54%) |
Apr 26, 2002 | 2.157 | 2.160 | 2.089 | 2.092 | 4,368,117 | -0.07(-3.04%) |
Apr 25, 2002 | 2.153 | 2.171 | 2.132 | 2.157 | 3,533,220 | +0.01(+0.25%) |
Apr 24, 2002 | 2.143 | 2.162 | 2.140 | 2.152 | 4,486,652 | +0.02(+0.75%) |
Apr 23, 2002 | 2.115 | 2.149 | 2.107 | 2.136 | 3,053,191 | +0.01(+0.48%) |
Apr 22, 2002 | 2.105 | 2.144 | 2.100 | 2.126 | 6,654,882 | +0.04(+1.81%) |
Apr 19, 2002 | 2.071 | 2.090 | 2.058 | 2.088 | 4,365,909 | +0.02(+1.02%) |
Apr 18, 2002 | 2.036 | 2.071 | 2.031 | 2.067 | 5,125,709 | +0.03(+1.67%) |
Apr 17, 2002 | 2.078 | 2.082 | 2.020 | 2.033 | 5,267,068 | -0.05(-2.25%) |
Apr 16, 2002 | 2.100 | 2.117 | 2.075 | 2.080 | 3,146,693 | -0.01(-0.57%) |
Apr 15, 2002 | 2.105 | 2.119 | 2.085 | 2.092 | 3,938,153 | -0.03(-1.19%) |
Apr 12, 2002 | 2.104 | 2.138 | 2.095 | 2.117 | 4,666,295 | +0.02(+0.89%) |
Apr 11, 2002 | 2.122 | 2.156 | 2.089 | 2.098 | 5,228,783 | -0.02(-0.80%) |
Apr 10, 2002 | 2.078 | 2.132 | 2.078 | 2.115 | 7,320,444 | +0.04(+1.90%) |
Apr 09, 2002 | 2.049 | 2.090 | 2.049 | 2.076 | 9,309,767 | +0.04(+1.88%) |
Apr 08, 2002 | 1.978 | 2.043 | 1.975 | 2.037 | 4,816,488 | +0.03(+1.44%) |
Apr 05, 2002 | 1.992 | 2.012 | 1.985 | 2.009 | 3,672,370 | +0.02(+1.11%) |
Apr 04, 2002 | 1.968 | 1.990 | 1.955 | 1.986 | 6,598,191 | +0.01(+0.50%) |
Apr 03, 2002 | 1.997 | 1.997 | 1.958 | 1.977 | 5,877,411 | -0.02(-0.97%) |
Apr 02, 2002 | 1.976 | 2.011 | 1.971 | 1.996 | 3,075,278 | +0.02(+1.10%) |
Apr 01, 2002 | 1.996 | 1.996 | 1.933 | 1.974 | 5,224,366 | -0.02(-1.09%) |
Mar 29, 2002 | 2.027 | 2.027 | 1.993 | 1.996 | 7,130,493 | +0.00(+0.00%) |
Mar 28, 2002 | 2.027 | 2.027 | 1.993 | 1.996 | 7,127,548 | -0.03(-1.62%) |
Mar 27, 2002 | 2.000 | 2.037 | 1.992 | 2.029 | 3,910,912 | +0.03(+1.48%) |
Mar 26, 2002 | 1.954 | 2.007 | 1.954 | 1.999 | 4,001,469 | +0.04(+1.90%) |
Mar 25, 2002 | 1.971 | 1.978 | 1.949 | 1.962 | 4,595,616 | +0.00(+0.07%) |
Mar 22, 2002 | 1.966 | 2.000 | 1.953 | 1.961 | 4,413,764 | -0.01(-0.70%) |
Mar 21, 2002 | 2.010 | 2.017 | 1.958 | 1.975 | 3,610,525 | -0.03(-1.39%) |
Mar 20, 2002 | 1.976 | 2.014 | 1.959 | 2.002 | 5,130,127 | +0.02(+0.89%) |
Mar 19, 2002 | 1.981 | 1.993 | 1.978 | 1.985 | 3,547,209 | +0.01(+0.34%) |
Mar 18, 2002 | 1.969 | 1.986 | 1.963 | 1.978 | 5,526,224 | -0.01(-0.41%) |
Mar 15, 2002 | 1.946 | 1.986 | 1.946 | 1.986 | 5,921,586 | +0.03(+1.72%) |
Mar 14, 2002 | 1.950 | 1.969 | 1.919 | 1.952 | 18,995,016 | +0.03(+1.63%) |
Mar 13, 2002 | 1.902 | 1.969 | 1.892 | 1.921 | 11,766,603 | +0.03(+1.76%) |
Mar 12, 2002 | 1.915 | 1.934 | 1.886 | 1.888 | 20,115,576 | -0.06(-3.32%) |
Mar 11, 2002 | 1.971 | 1.971 | 1.936 | 1.953 | 7,426,462 | -0.02(-1.10%) |
Mar 08, 2002 | 2.037 | 2.053 | 1.953 | 1.975 | 10,316,945 | -0.05(-2.24%) |
Mar 07, 2002 | 2.019 | 2.032 | 2.009 | 2.020 | 4,381,370 | -0.01(-0.72%) |
Mar 06, 2002 | 2.017 | 2.041 | 2.005 | 2.034 | 4,621,384 | +0.02(+0.91%) |
Mar 05, 2002 | 2.031 | 2.040 | 2.010 | 2.016 | 3,213,691 | -0.01(-0.72%) |
Mar 04, 2002 | 2.020 | 2.047 | 2.014 | 2.031 | 5,731,636 | +0.02(+1.10%) |
Mar 01, 2002 | 2.003 | 2.033 | 1.999 | 2.009 | 7,358,728 | +0.00(+0.03%) |
Feb 28, 2002 | 1.986 | 2.036 | 1.986 | 2.008 | 7,062,023 | +0.03(+1.30%) |
Feb 27, 2002 | 1.968 | 1.985 | 1.956 | 1.982 | 5,594,695 | +0.02(+0.81%) |
Feb 26, 2002 | 1.969 | 1.975 | 1.949 | 1.966 | 5,236,882 | -0.01(-0.52%) |
Feb 25, 2002 | 1.941 | 1.995 | 1.936 | 1.976 | 8,879,066 | +0.05(+2.81%) |
Feb 22, 2002 | 1.861 | 1.924 | 1.861 | 1.922 | 6,411,186 | +0.05(+2.83%) |
Feb 21, 2002 | 1.900 | 1.911 | 1.868 | 1.869 | 3,769,553 | -0.03(-1.61%) |
Feb 20, 2002 | 1.896 | 1.905 | 1.876 | 1.900 | 6,113,745 | +0.01(+0.27%) |
Feb 19, 2002 | 1.886 | 1.912 | 1.879 | 1.895 | 5,009,383 | +0.01(+0.49%) |
Feb 18, 2002 | 1.913 | 1.928 | 1.877 | 1.886 | 5,233,937 | +0.00(+0.00%) |
Feb 15, 2002 | 1.913 | 1.928 | 1.877 | 1.886 | 5,233,937 | -0.02(-0.86%) |
Feb 14, 2002 | 1.885 | 1.905 | 1.876 | 1.902 | 63,979,340 | +0.02(+0.88%) |
Feb 13, 2002 | 1.863 | 1.885 | 1.849 | 1.885 | 7,923,425 | +0.06(+3.45%) |
Feb 12, 2002 | 1.868 | 1.875 | 1.800 | 1.822 | 6,662,980 | -0.02(-1.18%) |
Feb 11, 2002 | 1.851 | 1.859 | 1.816 | 1.844 | 3,483,892 | -0.01(-0.35%) |
Feb 08, 2002 | 1.842 | 1.851 | 1.808 | 1.851 | 3,670,161 | +0.00(+0.00%) |
Feb 07, 2002 | 1.856 | 1.870 | 1.842 | 1.851 | 3,681,941 | -0.02(-0.87%) |
Feb 06, 2002 | 1.903 | 1.908 | 1.855 | 1.867 | 5,890,664 | -0.03(-1.59%) |
Feb 05, 2002 | 1.874 | 1.903 | 1.874 | 1.897 | 4,976,989 | +0.02(+1.27%) |
Feb 04, 2002 | 1.871 | 1.893 | 1.866 | 1.873 | 3,551,626 | -0.00(-0.04%) |