Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.150 | 4.193 | 4.067 | 4.067 | 2,146 | -0.08(-2.02%) |
Apr 29, 2002 | 4.017 | 4.151 | 3.874 | 4.151 | 7,751 | +0.12(+3.10%) |
Apr 26, 2002 | 4.025 | 4.193 | 4.000 | 4.026 | 7,751 | +0.04(+1.07%) |
Apr 25, 2002 | 4.193 | 4.268 | 4.193 | 3.983 | 6,320 | -0.20(-4.81%) |
Apr 24, 2002 | 4.193 | 4.193 | 3.941 | 4.184 | 11,210 | +0.03(+0.81%) |
Apr 23, 2002 | 4.193 | 4.277 | 4.067 | 4.151 | 72,030 | +0.08(+2.06%) |
Apr 22, 2002 | 4.268 | 4.268 | 4.067 | 4.067 | 15,622 | -0.20(-4.71%) |
Apr 19, 2002 | 4.193 | 4.268 | 4.193 | 4.268 | 17,411 | +0.04(+0.99%) |
Apr 18, 2002 | 4.201 | 4.226 | 4.193 | 4.226 | 28,382 | +0.03(+0.60%) |
Apr 17, 2002 | 4.193 | 4.235 | 4.109 | 4.201 | 41,739 | +0.01(+0.20%) |
Apr 16, 2002 | 4.189 | 4.235 | 4.184 | 4.193 | 54,023 | +0.01(+0.20%) |
Apr 15, 2002 | 4.193 | 4.277 | 4.151 | 4.184 | 62,013 | -0.03(-0.60%) |
Apr 12, 2002 | 3.934 | 4.209 | 3.934 | 4.209 | 93,496 | +0.39(+10.31%) |
Apr 11, 2002 | 4.117 | 4.142 | 3.815 | 3.816 | 8,109 | -0.38(-8.96%) |
Apr 10, 2002 | 4.120 | 4.251 | 4.025 | 4.192 | 49,372 | +0.50(+13.61%) |
Apr 09, 2002 | 4.360 | 4.427 | 3.606 | 3.690 | 71,315 | -0.91(-19.85%) |
Apr 08, 2002 | 3.757 | 4.654 | 3.757 | 4.604 | 68,214 | +0.83(+22.00%) |
Apr 05, 2002 | 3.748 | 3.773 | 3.690 | 3.773 | 8,347 | -0.07(-1.75%) |
Apr 04, 2002 | 3.773 | 4.058 | 3.757 | 3.840 | 36,611 | +0.15(+4.09%) |
Apr 03, 2002 | 3.565 | 3.773 | 3.565 | 3.690 | 38,638 | +0.13(+3.53%) |
Apr 02, 2002 | 3.648 | 3.773 | 3.564 | 3.564 | 8,467 | -0.20(-5.32%) |
Apr 01, 2002 | 3.764 | 3.773 | 3.648 | 3.764 | 3,339 | +0.01(+0.20%) |
Mar 29, 2002 | 3.547 | 3.757 | 3.547 | 3.757 | 2,981 | +0.00(+0.00%) |
Mar 28, 2002 | 3.547 | 3.757 | 3.547 | 3.757 | 2,981 | +0.02(+0.45%) |
Mar 27, 2002 | 3.606 | 3.740 | 3.522 | 3.740 | 8,705 | +0.01(+0.25%) |
Mar 26, 2002 | 3.606 | 3.731 | 3.572 | 3.731 | 7,990 | +0.05(+1.34%) |
Mar 25, 2002 | 3.462 | 3.681 | 3.363 | 3.681 | 21,346 | +0.25(+7.33%) |
Mar 22, 2002 | 3.480 | 3.480 | 3.363 | 3.430 | 15,622 | +0.07(+1.99%) |
Mar 21, 2002 | 3.463 | 3.488 | 3.363 | 3.363 | 36,611 | -0.08(-2.20%) |
Mar 20, 2002 | 3.395 | 3.480 | 3.355 | 3.438 | 54,738 | -0.13(-3.53%) |
Mar 19, 2002 | 3.111 | 3.690 | 3.111 | 3.564 | 29,814 | +0.29(+8.97%) |
Mar 18, 2002 | 2.893 | 3.270 | 2.876 | 3.270 | 133,328 | +0.42(+14.71%) |
Mar 15, 2002 | 2.851 | 2.935 | 2.851 | 2.851 | 86,699 | +0.00(+0.00%) |
Mar 14, 2002 | 2.901 | 2.901 | 2.851 | 2.851 | 5,366 | +0.00(+0.00%) |
Mar 13, 2002 | 2.851 | 2.900 | 2.750 | 2.851 | 4,054 | -0.03(-0.87%) |
Mar 12, 2002 | 2.851 | 2.892 | 2.826 | 2.876 | 28,382 | -0.01(-0.29%) |
Mar 11, 2002 | 2.809 | 2.885 | 2.809 | 2.885 | 13,595 | +0.07(+2.38%) |
Mar 08, 2002 | 2.893 | 2.893 | 2.817 | 2.817 | 82,167 | -0.05(-1.75%) |
Mar 07, 2002 | 2.834 | 2.893 | 2.759 | 2.868 | 39,831 | +0.03(+1.18%) |
Mar 06, 2002 | 2.725 | 2.851 | 2.725 | 2.834 | 10,852 | -0.02(-0.59%) |
Mar 05, 2002 | 2.851 | 2.935 | 2.725 | 2.851 | 20,512 | +0.04(+1.49%) |
Mar 04, 2002 | 2.725 | 2.943 | 2.725 | 2.809 | 26,594 | +0.08(+3.11%) |
Mar 01, 2002 | 2.641 | 2.725 | 2.558 | 2.724 | 50,803 | -0.00(-0.03%) |
Feb 28, 2002 | 2.671 | 2.725 | 2.558 | 2.725 | 8,228 | +0.17(+6.52%) |
Feb 27, 2002 | 2.541 | 2.708 | 2.499 | 2.558 | 128,796 | +0.04(+1.70%) |
Feb 26, 2002 | 2.549 | 2.549 | 2.516 | 2.516 | 5,008 | +0.00(+0.00%) |
Feb 25, 2002 | 2.549 | 2.566 | 2.516 | 2.516 | 37,446 | -0.03(-0.99%) |
Feb 22, 2002 | 2.558 | 2.558 | 2.432 | 2.541 | 26,117 | -0.02(-0.66%) |
Feb 21, 2002 | 2.432 | 2.591 | 2.432 | 2.558 | 64,636 | +0.08(+3.04%) |
Feb 20, 2002 | 2.549 | 2.558 | 2.449 | 2.482 | 30,410 | -0.02(-0.67%) |
Feb 19, 2002 | 2.516 | 2.516 | 2.499 | 2.499 | 6,916 | +0.03(+1.02%) |
Feb 18, 2002 | 2.516 | 2.599 | 2.474 | 2.474 | 30,171 | +0.00(+0.00%) |
Feb 15, 2002 | 2.516 | 2.599 | 2.474 | 2.474 | 30,171 | -0.04(-1.67%) |
Feb 14, 2002 | 2.558 | 2.667 | 2.516 | 2.516 | 2,981 | +0.04(+1.69%) |
Feb 13, 2002 | 2.524 | 2.558 | 2.465 | 2.474 | 23,970 | -0.08(-2.96%) |
Feb 12, 2002 | 2.558 | 2.675 | 2.549 | 2.549 | 35,896 | +0.03(+1.33%) |
Feb 11, 2002 | 2.541 | 2.574 | 2.474 | 2.516 | 15,384 | -0.03(-0.99%) |
Feb 08, 2002 | 2.566 | 2.599 | 2.390 | 2.541 | 28,382 | +0.08(+3.41%) |
Feb 07, 2002 | 2.532 | 2.558 | 2.272 | 2.457 | 69,049 | -0.06(-2.33%) |
Feb 06, 2002 | 2.532 | 2.683 | 2.516 | 2.516 | 43,767 | -0.03(-0.99%) |
Feb 05, 2002 | 2.516 | 2.583 | 2.516 | 2.541 | 30,291 | +0.03(+1.00%) |
Feb 04, 2002 | 2.583 | 2.599 | 2.365 | 2.516 | 19,915 | +0.03(+1.01%) |