Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.182 | 2.185 | 2.135 | 2.185 | 74,354 | +0.00(+0.11%) |
Apr 29, 2002 | 2.120 | 2.196 | 2.111 | 2.182 | 113,582 | +0.04(+2.00%) |
Apr 26, 2002 | 2.139 | 2.161 | 2.139 | 2.139 | 111,374 | -0.01(-0.33%) |
Apr 25, 2002 | 2.128 | 2.161 | 2.092 | 2.147 | 42,172 | -0.00(-0.22%) |
Apr 24, 2002 | 2.128 | 2.185 | 2.125 | 2.151 | 78,351 | +0.00(+0.00%) |
Apr 23, 2002 | 2.130 | 2.185 | 2.092 | 2.151 | 84,030 | +0.02(+1.00%) |
Apr 22, 2002 | 2.116 | 2.130 | 2.094 | 2.130 | 29,552 | +0.01(+0.34%) |
Apr 19, 2002 | 2.137 | 2.182 | 2.101 | 2.123 | 131,356 | -0.01(-0.45%) |
Apr 18, 2002 | 2.028 | 2.132 | 1.987 | 2.132 | 246,937 | +0.11(+5.53%) |
Apr 17, 2002 | 2.044 | 2.080 | 2.021 | 2.021 | 103,171 | -0.02(-1.16%) |
Apr 16, 2002 | 2.044 | 2.104 | 2.025 | 2.044 | 134,722 | +0.00(+0.00%) |
Apr 15, 2002 | 1.997 | 2.044 | 1.980 | 2.044 | 100,962 | +0.10(+4.88%) |
Apr 12, 2002 | 1.937 | 1.959 | 1.880 | 1.949 | 60,367 | +0.00(+0.24%) |
Apr 11, 2002 | 2.018 | 2.021 | 1.944 | 1.944 | 32,287 | -0.07(-3.65%) |
Apr 10, 2002 | 1.930 | 2.018 | 1.930 | 2.018 | 50,691 | +0.07(+3.54%) |
Apr 09, 2002 | 1.925 | 1.949 | 1.909 | 1.949 | 59,946 | -0.01(-0.61%) |
Apr 08, 2002 | 1.978 | 1.997 | 1.949 | 1.961 | 198,875 | +0.00(+0.00%) |
Apr 05, 2002 | 1.985 | 1.992 | 1.906 | 1.961 | 1,524,956 | -0.02(-1.20%) |
Apr 04, 2002 | 2.054 | 2.066 | 1.985 | 1.985 | 78,140 | -0.07(-3.58%) |
Apr 03, 2002 | 2.116 | 2.118 | 2.044 | 2.059 | 102,645 | -0.06(-2.70%) |
Apr 02, 2002 | 2.049 | 2.130 | 2.047 | 2.116 | 99,910 | +0.08(+4.09%) |
Apr 01, 2002 | 2.021 | 2.070 | 1.987 | 2.032 | 73,408 | +0.02(+0.83%) |
Mar 29, 2002 | 1.997 | 2.021 | 1.961 | 2.016 | 85,502 | +0.00(+0.00%) |
Mar 28, 2002 | 1.997 | 2.021 | 1.961 | 2.016 | 85,502 | +0.01(+0.36%) |
Mar 27, 2002 | 1.902 | 2.011 | 1.902 | 2.009 | 125,046 | +0.14(+7.51%) |
Mar 26, 2002 | 1.890 | 1.890 | 1.854 | 1.868 | 60,051 | +0.00(+0.13%) |
Mar 25, 2002 | 1.902 | 1.916 | 1.842 | 1.866 | 38,281 | -0.02(-1.01%) |
Mar 22, 2002 | 1.925 | 1.937 | 1.880 | 1.885 | 53,426 | -0.02(-1.00%) |
Mar 21, 2002 | 1.902 | 1.911 | 1.847 | 1.904 | 150,602 | -0.04(-1.96%) |
Mar 20, 2002 | 1.964 | 1.966 | 1.942 | 1.942 | 39,228 | -0.03(-1.33%) |
Mar 19, 2002 | 1.942 | 1.978 | 1.942 | 1.968 | 67,413 | +0.04(+1.97%) |
Mar 18, 2002 | 1.857 | 1.954 | 1.857 | 1.930 | 54,162 | +0.08(+4.10%) |
Mar 15, 2002 | 1.890 | 1.925 | 1.842 | 1.854 | 75,090 | -0.06(-3.11%) |
Mar 14, 2002 | 1.914 | 1.914 | 1.842 | 1.914 | 47,221 | +0.02(+1.26%) |
Mar 13, 2002 | 1.911 | 1.935 | 1.878 | 1.890 | 1,093,761 | -0.02(-1.00%) |
Mar 12, 2002 | 1.933 | 1.933 | 1.892 | 1.909 | 64,574 | -0.01(-0.37%) |
Mar 11, 2002 | 1.947 | 1.959 | 1.890 | 1.916 | 64,994 | -0.03(-1.59%) |
Mar 08, 2002 | 1.925 | 1.961 | 1.906 | 1.947 | 78,561 | +0.01(+0.49%) |
Mar 07, 2002 | 1.842 | 1.944 | 1.818 | 1.937 | 119,051 | +0.09(+4.76%) |
Mar 06, 2002 | 1.878 | 1.902 | 1.842 | 1.849 | 105,905 | -0.02(-1.27%) |
Mar 05, 2002 | 1.783 | 1.890 | 1.759 | 1.873 | 100,331 | +0.08(+4.51%) |
Mar 04, 2002 | 1.721 | 1.804 | 1.712 | 1.792 | 104,433 | +0.07(+4.14%) |
Mar 01, 2002 | 1.688 | 1.721 | 1.605 | 1.721 | 206,447 | +0.04(+2.12%) |
Feb 28, 2002 | 1.683 | 1.700 | 1.593 | 1.685 | 195,720 | +0.02(+1.29%) |
Feb 27, 2002 | 1.662 | 1.700 | 1.662 | 1.664 | 1,482,888 | +0.03(+1.60%) |
Feb 26, 2002 | 1.633 | 1.638 | 1.593 | 1.638 | 43,434 | +0.01(+0.73%) |
Feb 25, 2002 | 1.633 | 1.640 | 1.605 | 1.626 | 35,757 | -0.01(-0.58%) |
Feb 22, 2002 | 1.557 | 1.635 | 1.545 | 1.635 | 37,966 | +0.08(+5.36%) |
Feb 21, 2002 | 1.605 | 1.631 | 1.550 | 1.552 | 39,123 | -0.06(-3.97%) |
Feb 20, 2002 | 1.557 | 1.619 | 1.550 | 1.616 | 39,964 | +0.05(+3.03%) |
Feb 19, 2002 | 1.557 | 1.593 | 1.545 | 1.569 | 26,713 | +0.00(+0.00%) |
Feb 18, 2002 | 1.545 | 1.581 | 1.533 | 1.569 | 44,802 | +0.00(+0.00%) |
Feb 15, 2002 | 1.545 | 1.581 | 1.533 | 1.569 | 40,595 | +0.03(+1.70%) |
Feb 14, 2002 | 1.569 | 1.569 | 1.533 | 1.543 | 28,080 | -0.01(-0.61%) |
Feb 13, 2002 | 1.545 | 1.557 | 1.533 | 1.552 | 47,221 | +0.00(+0.15%) |
Feb 12, 2002 | 1.569 | 1.593 | 1.533 | 1.550 | 24,609 | -0.04(-2.69%) |
Feb 11, 2002 | 1.593 | 1.616 | 1.552 | 1.593 | 35,652 | +0.02(+1.52%) |
Feb 08, 2002 | 1.533 | 1.569 | 1.533 | 1.569 | 15,775 | +0.04(+2.80%) |
Feb 07, 2002 | 1.557 | 1.557 | 1.526 | 1.526 | 44,802 | -0.02(-1.53%) |
Feb 06, 2002 | 1.562 | 1.576 | 1.550 | 1.550 | 39,543 | -0.02(-1.21%) |
Feb 05, 2002 | 1.557 | 1.593 | 1.545 | 1.569 | 47,852 | +0.01(+0.76%) |
Feb 04, 2002 | 1.616 | 1.616 | 1.557 | 1.557 | 33,654 | -0.04(-2.53%) |
Feb 01, 2002 | 1.548 | 1.614 | 1.540 | 1.597 | 15,880 | +0.02(+1.05%) |
Jan 31, 2002 | 1.517 | 1.616 | 1.490 | 1.581 | 51,112 | +0.06(+3.91%) |
Jan 30, 2002 | 1.533 | 1.569 | 1.474 | 1.521 | 101,698 | -0.01(-0.77%) |
Jan 29, 2002 | 1.545 | 1.569 | 1.524 | 1.533 | 57,527 | -0.02(-1.07%) |
Jan 28, 2002 | 1.581 | 1.581 | 1.533 | 1.550 | 62,786 | -0.03(-1.95%) |
Jan 25, 2002 | 1.628 | 1.638 | 1.540 | 1.581 | 1,188,414 | -0.04(-2.21%) |
Jan 24, 2002 | 1.552 | 1.616 | 1.552 | 1.616 | 77,720 | +0.06(+4.13%) |
Jan 23, 2002 | 1.557 | 1.581 | 1.536 | 1.552 | 45,748 | +0.01(+0.46%) |
Jan 22, 2002 | 1.605 | 1.605 | 1.519 | 1.545 | 50,481 | -0.05(-2.98%) |
Jan 21, 2002 | 1.588 | 1.605 | 1.588 | 1.593 | 39,964 | +0.00(+0.00%) |
Jan 18, 2002 | 1.588 | 1.605 | 1.588 | 1.593 | 39,964 | +0.00(+0.30%) |
Jan 17, 2002 | 1.616 | 1.616 | 1.569 | 1.588 | 63,522 | +0.02(+1.21%) |
Jan 16, 2002 | 1.586 | 1.586 | 1.498 | 1.569 | 71,830 | -0.04(-2.51%) |
Jan 15, 2002 | 1.643 | 1.643 | 1.569 | 1.609 | 58,369 | -0.04(-2.59%) |
Jan 14, 2002 | 1.664 | 1.666 | 1.509 | 1.652 | 202,030 | -0.02(-1.42%) |
Jan 11, 2002 | 1.676 | 1.688 | 1.659 | 1.676 | 46,800 | +0.00(+0.00%) |
Jan 10, 2002 | 1.664 | 1.688 | 1.664 | 1.676 | 30,814 | -0.06(-3.56%) |