Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.163 | 2.183 | 2.100 | 2.121 | 833,850 | -0.04(-1.92%) |
Apr 29, 2002 | 2.137 | 2.166 | 2.119 | 2.163 | 542,250 | +0.02(+0.97%) |
Apr 26, 2002 | 2.163 | 2.190 | 2.140 | 2.142 | 266,850 | -0.03(-1.40%) |
Apr 25, 2002 | 2.177 | 2.178 | 2.126 | 2.173 | 1,247,400 | -0.02(-1.05%) |
Apr 24, 2002 | 2.178 | 2.196 | 2.131 | 2.196 | 342,000 | +0.02(+0.82%) |
Apr 23, 2002 | 2.144 | 2.190 | 2.144 | 2.178 | 151,200 | +0.03(+1.41%) |
Apr 22, 2002 | 2.167 | 2.178 | 2.133 | 2.147 | 436,950 | -0.02(-0.75%) |
Apr 19, 2002 | 2.178 | 2.193 | 2.152 | 2.164 | 209,700 | -0.03(-1.18%) |
Apr 18, 2002 | 2.207 | 2.218 | 2.167 | 2.190 | 475,650 | -0.01(-0.30%) |
Apr 17, 2002 | 2.118 | 2.222 | 2.118 | 2.196 | 867,150 | +0.08(+3.71%) |
Apr 16, 2002 | 2.063 | 2.133 | 2.063 | 2.118 | 754,650 | +0.07(+3.59%) |
Apr 15, 2002 | 1.997 | 2.111 | 1.997 | 2.044 | 1,817,100 | +0.05(+2.41%) |
Apr 12, 2002 | 2.130 | 2.172 | 1.996 | 1.996 | 1,708,650 | -0.13(-6.26%) |
Apr 11, 2002 | 2.052 | 2.133 | 2.046 | 2.130 | 1,141,200 | +0.08(+3.98%) |
Apr 10, 2002 | 2.001 | 2.056 | 2.000 | 2.048 | 990,000 | +0.05(+2.26%) |
Apr 09, 2002 | 2.036 | 2.037 | 1.979 | 2.003 | 491,850 | -0.02(-1.13%) |
Apr 08, 2002 | 1.859 | 2.026 | 1.856 | 2.026 | 593,550 | +0.17(+9.40%) |
Apr 05, 2002 | 1.907 | 1.922 | 1.844 | 1.852 | 529,650 | -0.05(-2.84%) |
Apr 04, 2002 | 2.030 | 2.030 | 1.906 | 1.906 | 575,550 | -0.12(-6.10%) |
Apr 03, 2002 | 2.050 | 2.051 | 1.993 | 2.030 | 273,150 | -0.02(-1.01%) |
Apr 02, 2002 | 2.030 | 2.074 | 2.030 | 2.050 | 642,150 | +0.01(+0.51%) |
Apr 01, 2002 | 2.093 | 2.110 | 2.033 | 2.040 | 522,000 | -0.11(-5.20%) |
Mar 29, 2002 | 2.015 | 2.152 | 2.015 | 2.152 | 747,000 | +0.00(+0.00%) |
Mar 28, 2002 | 2.015 | 2.152 | 2.015 | 2.152 | 747,000 | +0.12(+5.95%) |
Mar 27, 2002 | 1.953 | 2.036 | 1.953 | 2.031 | 861,300 | +0.09(+4.38%) |
Mar 26, 2002 | 1.989 | 2.000 | 1.932 | 1.946 | 1,073,700 | -0.04(-1.83%) |
Mar 25, 2002 | 2.022 | 2.031 | 1.956 | 1.982 | 563,400 | -0.04(-1.98%) |
Mar 22, 2002 | 2.044 | 2.048 | 1.967 | 2.022 | 949,050 | -0.02(-1.19%) |
Mar 21, 2002 | 1.915 | 2.073 | 1.915 | 2.047 | 1,854,000 | +0.13(+6.68%) |
Mar 20, 2002 | 1.919 | 1.962 | 1.888 | 1.919 | 574,200 | -0.01(-0.38%) |
Mar 19, 2002 | 1.926 | 1.937 | 1.896 | 1.926 | 252,900 | -0.00(-0.04%) |
Mar 18, 2002 | 1.933 | 1.952 | 1.876 | 1.927 | 635,400 | -0.00(-0.12%) |
Mar 15, 2002 | 1.911 | 1.951 | 1.911 | 1.929 | 814,950 | +0.01(+0.70%) |
Mar 14, 2002 | 1.911 | 1.919 | 1.874 | 1.916 | 351,000 | +0.00(+0.04%) |
Mar 13, 2002 | 1.924 | 1.924 | 1.816 | 1.915 | 1,244,250 | -0.01(-0.46%) |
Mar 12, 2002 | 1.870 | 1.926 | 1.819 | 1.924 | 853,200 | +0.03(+1.84%) |
Mar 11, 2002 | 1.879 | 1.915 | 1.878 | 1.889 | 736,200 | +0.01(+0.55%) |
Mar 08, 2002 | 1.896 | 1.906 | 1.867 | 1.879 | 459,450 | -0.04(-2.08%) |
Mar 07, 2002 | 1.963 | 1.993 | 1.889 | 1.919 | 531,900 | -0.05(-2.59%) |
Mar 06, 2002 | 1.800 | 1.970 | 1.800 | 1.970 | 1,167,750 | +0.17(+9.15%) |
Mar 05, 2002 | 1.785 | 1.830 | 1.763 | 1.804 | 407,250 | +0.00(+0.04%) |
Mar 04, 2002 | 1.811 | 1.837 | 1.778 | 1.804 | 1,237,950 | -0.00(-0.21%) |
Mar 01, 2002 | 1.816 | 1.836 | 1.785 | 1.807 | 386,100 | -0.03(-1.45%) |
Feb 28, 2002 | 1.806 | 1.836 | 1.806 | 1.834 | 515,250 | +0.03(+1.56%) |
Feb 27, 2002 | 1.850 | 1.859 | 1.801 | 1.806 | 363,150 | -0.04(-2.36%) |
Feb 26, 2002 | 1.837 | 1.852 | 1.826 | 1.850 | 328,950 | +0.01(+0.60%) |
Feb 25, 2002 | 1.805 | 1.867 | 1.805 | 1.839 | 695,700 | +0.03(+1.89%) |
Feb 22, 2002 | 1.741 | 1.822 | 1.722 | 1.804 | 976,500 | +0.06(+3.57%) |
Feb 21, 2002 | 1.750 | 1.820 | 1.707 | 1.742 | 1,351,350 | -0.01(-0.42%) |
Feb 20, 2002 | 1.604 | 1.755 | 1.600 | 1.750 | 1,186,200 | +0.15(+9.10%) |
Feb 19, 2002 | 1.597 | 1.621 | 1.596 | 1.604 | 238,050 | +0.01(+0.46%) |
Feb 18, 2002 | 1.611 | 1.618 | 1.584 | 1.596 | 432,900 | +0.00(+0.00%) |
Feb 15, 2002 | 1.611 | 1.618 | 1.584 | 1.596 | 990,000 | -0.01(-0.92%) |
Feb 14, 2002 | 1.581 | 1.663 | 1.581 | 1.611 | 792,000 | +0.03(+1.87%) |
Feb 13, 2002 | 1.467 | 1.593 | 1.467 | 1.581 | 830,700 | +0.11(+7.83%) |
Feb 12, 2002 | 1.453 | 1.469 | 1.450 | 1.467 | 333,000 | +0.01(+0.92%) |
Feb 11, 2002 | 1.474 | 1.474 | 1.452 | 1.453 | 378,000 | -0.01(-0.91%) |
Feb 08, 2002 | 1.431 | 1.468 | 1.431 | 1.467 | 155,700 | +0.04(+2.48%) |
Feb 07, 2002 | 1.459 | 1.463 | 1.422 | 1.431 | 205,650 | -0.02(-1.43%) |
Feb 06, 2002 | 1.470 | 1.478 | 1.444 | 1.452 | 2,880,000 | -0.01(-0.81%) |
Feb 05, 2002 | 1.441 | 1.484 | 1.433 | 1.464 | 185,850 | +0.04(+2.60%) |
Feb 04, 2002 | 1.541 | 1.541 | 1.407 | 1.427 | 300,150 | -0.12(-7.85%) |