Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.010 | 3.195 | 3.010 | 3.149 | 297,374 | +0.11(+3.66%) |
Apr 29, 2002 | 3.288 | 3.325 | 2.964 | 3.038 | 451,460 | -0.30(-8.89%) |
Apr 26, 2002 | 3.343 | 3.427 | 3.334 | 3.334 | 301,477 | -0.08(-2.44%) |
Apr 25, 2002 | 3.260 | 3.436 | 3.251 | 3.417 | 201,057 | +0.14(+4.24%) |
Apr 24, 2002 | 3.288 | 3.371 | 3.195 | 3.278 | 424,250 | -0.04(-1.12%) |
Apr 23, 2002 | 3.371 | 3.538 | 3.315 | 3.315 | 828,308 | +0.03(+0.84%) |
Apr 22, 2002 | 3.464 | 3.464 | 2.917 | 3.288 | 539,895 | -0.19(-5.33%) |
Apr 19, 2002 | 3.686 | 3.686 | 3.010 | 3.473 | 1,360,537 | +0.04(+1.08%) |
Apr 18, 2002 | 3.241 | 3.695 | 3.195 | 3.436 | 1,964,788 | +0.29(+9.12%) |
Apr 17, 2002 | 2.695 | 3.232 | 2.639 | 3.149 | 1,306,547 | +0.55(+21.00%) |
Apr 16, 2002 | 2.547 | 2.732 | 2.500 | 2.602 | 676,597 | +0.07(+2.93%) |
Apr 15, 2002 | 2.315 | 2.538 | 2.232 | 2.528 | 307,416 | +0.18(+7.48%) |
Apr 12, 2002 | 2.223 | 2.408 | 2.223 | 2.352 | 460,855 | +0.14(+6.28%) |
Apr 11, 2002 | 2.130 | 2.223 | 2.130 | 2.213 | 441,202 | +0.08(+3.91%) |
Apr 10, 2002 | 2.186 | 2.195 | 2.019 | 2.130 | 323,937 | -0.06(-2.54%) |
Apr 09, 2002 | 1.926 | 2.269 | 1.926 | 2.186 | 888,128 | +0.18(+8.76%) |
Apr 08, 2002 | 1.945 | 2.028 | 1.899 | 2.010 | 124,284 | +0.04(+1.88%) |
Apr 05, 2002 | 2.028 | 2.028 | 1.945 | 1.973 | 33,581 | -0.03(-1.39%) |
Apr 04, 2002 | 1.982 | 2.037 | 1.954 | 2.000 | 98,908 | +0.00(+0.00%) |
Apr 03, 2002 | 2.028 | 2.028 | 1.982 | 2.000 | 45,351 | -0.02(-0.92%) |
Apr 02, 2002 | 2.028 | 2.037 | 1.991 | 2.019 | 59,928 | -0.01(-0.46%) |
Apr 01, 2002 | 2.000 | 2.028 | 1.954 | 2.028 | 28,938 | -0.01(-0.45%) |
Mar 29, 2002 | 2.000 | 2.037 | 1.945 | 2.037 | 34,553 | +0.00(+0.00%) |
Mar 28, 2002 | 2.000 | 2.037 | 1.945 | 2.037 | 34,553 | +0.01(+0.46%) |
Mar 27, 2002 | 1.973 | 2.028 | 1.908 | 2.028 | 95,021 | -0.01(-0.45%) |
Mar 26, 2002 | 2.047 | 2.047 | 1.991 | 2.037 | 72,669 | +0.04(+1.85%) |
Mar 25, 2002 | 2.000 | 2.028 | 1.991 | 2.000 | 57,012 | -0.04(-1.82%) |
Mar 22, 2002 | 2.037 | 2.130 | 2.037 | 2.037 | 148,471 | +0.00(+0.00%) |
Mar 21, 2002 | 1.954 | 2.037 | 1.954 | 2.037 | 216,930 | +0.08(+4.27%) |
Mar 20, 2002 | 1.926 | 1.991 | 1.899 | 1.954 | 59,928 | +0.03(+1.44%) |
Mar 19, 2002 | 1.852 | 1.936 | 1.806 | 1.926 | 472,732 | +0.08(+4.52%) |
Mar 18, 2002 | 1.945 | 1.945 | 1.806 | 1.843 | 601,012 | -0.08(-4.33%) |
Mar 15, 2002 | 2.074 | 2.074 | 1.899 | 1.926 | 293,271 | -0.09(-4.59%) |
Mar 14, 2002 | 2.047 | 2.074 | 1.982 | 2.019 | 128,171 | -0.02(-0.91%) |
Mar 13, 2002 | 2.084 | 2.130 | 1.991 | 2.037 | 273,295 | -0.05(-2.22%) |
Mar 12, 2002 | 2.176 | 2.223 | 2.084 | 2.084 | 128,171 | -0.14(-6.25%) |
Mar 11, 2002 | 2.149 | 2.223 | 2.130 | 2.223 | 98,477 | +0.05(+2.13%) |
Mar 08, 2002 | 2.176 | 2.241 | 2.158 | 2.176 | 143,072 | +0.01(+0.43%) |
Mar 07, 2002 | 2.204 | 2.204 | 2.121 | 2.167 | 166,611 | +0.00(+0.00%) |
Mar 06, 2002 | 2.167 | 2.176 | 2.130 | 2.167 | 47,942 | +0.04(+1.74%) |
Mar 05, 2002 | 2.186 | 2.186 | 2.093 | 2.130 | 224,704 | -0.06(-2.54%) |
Mar 04, 2002 | 2.084 | 2.195 | 2.084 | 2.186 | 141,128 | +0.06(+3.06%) |
Mar 01, 2002 | 2.130 | 2.130 | 2.084 | 2.121 | 86,491 | +0.04(+1.78%) |
Feb 28, 2002 | 2.112 | 2.176 | 2.084 | 2.084 | 128,063 | -0.12(-5.46%) |
Feb 27, 2002 | 2.130 | 2.204 | 2.084 | 2.204 | 143,180 | +0.07(+3.48%) |
Feb 26, 2002 | 2.130 | 2.204 | 2.084 | 2.130 | 95,777 | +0.01(+0.44%) |
Feb 25, 2002 | 2.158 | 2.241 | 2.084 | 2.121 | 156,137 | -0.01(-0.43%) |
Feb 22, 2002 | 2.149 | 2.176 | 2.093 | 2.130 | 118,777 | -0.02(-0.86%) |
Feb 21, 2002 | 2.149 | 2.204 | 2.084 | 2.149 | 239,821 | +0.00(+0.00%) |
Feb 20, 2002 | 2.269 | 2.269 | 2.139 | 2.149 | 141,452 | -0.12(-5.31%) |
Feb 19, 2002 | 2.334 | 2.343 | 2.250 | 2.269 | 249,755 | +0.03(+1.24%) |
Feb 18, 2002 | 2.362 | 2.408 | 2.223 | 2.241 | 327,068 | +0.00(+0.00%) |
Feb 15, 2002 | 2.362 | 2.408 | 2.223 | 2.241 | 327,068 | +0.10(+4.76%) |
Feb 14, 2002 | 2.213 | 2.213 | 2.084 | 2.139 | 224,272 | -0.07(-3.35%) |
Feb 13, 2002 | 2.297 | 2.306 | 2.186 | 2.213 | 111,110 | -0.06(-2.85%) |
Feb 12, 2002 | 2.250 | 2.306 | 2.232 | 2.278 | 489,469 | -0.01(-0.40%) |
Feb 11, 2002 | 2.130 | 2.306 | 2.130 | 2.287 | 556,308 | +0.20(+9.78%) |
Feb 08, 2002 | 2.037 | 2.093 | 1.945 | 2.084 | 230,643 | +0.05(+2.27%) |
Feb 07, 2002 | 1.991 | 2.037 | 1.954 | 2.037 | 174,062 | +0.09(+4.76%) |
Feb 06, 2002 | 2.102 | 2.139 | 1.852 | 1.945 | 284,849 | -0.17(-7.89%) |
Feb 05, 2002 | 2.084 | 2.167 | 2.084 | 2.112 | 301,909 | +0.07(+3.64%) |
Feb 04, 2002 | 2.213 | 2.250 | 2.037 | 2.037 | 786,412 | -0.15(-6.78%) |