Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.861 | 1.891 | 1.833 | 1.891 | 2,182,209 | +0.02(+1.00%) |
Apr 29, 2002 | 2.026 | 2.026 | 1.862 | 1.872 | 15,994,667 | -0.16(-7.67%) |
Apr 26, 2002 | 2.097 | 2.113 | 2.026 | 2.028 | 1,611,770 | -0.09(-4.10%) |
Apr 25, 2002 | 2.057 | 2.145 | 2.057 | 2.114 | 620,772 | +0.03(+1.68%) |
Apr 24, 2002 | 2.122 | 2.125 | 2.048 | 2.080 | 894,806 | -0.06(-2.68%) |
Apr 23, 2002 | 2.114 | 2.145 | 2.043 | 2.137 | 1,253,847 | +0.02(+0.84%) |
Apr 22, 2002 | 2.231 | 2.231 | 2.115 | 2.119 | 1,882,449 | -0.11(-5.01%) |
Apr 19, 2002 | 2.253 | 2.253 | 2.231 | 2.231 | 919,413 | -0.01(-0.24%) |
Apr 18, 2002 | 2.257 | 2.294 | 2.228 | 2.236 | 1,196,803 | -0.03(-1.34%) |
Apr 17, 2002 | 2.289 | 2.296 | 2.266 | 2.266 | 1,339,972 | -0.02(-0.98%) |
Apr 16, 2002 | 2.240 | 2.300 | 2.240 | 2.289 | 1,521,171 | +0.05(+2.40%) |
Apr 15, 2002 | 2.318 | 2.319 | 2.226 | 2.235 | 2,091,610 | -0.08(-3.59%) |
Apr 12, 2002 | 2.324 | 2.391 | 2.280 | 2.318 | 1,564,793 | -0.01(-0.23%) |
Apr 11, 2002 | 2.304 | 2.333 | 2.303 | 2.324 | 1,238,188 | +0.02(+0.85%) |
Apr 10, 2002 | 2.290 | 2.308 | 2.236 | 2.304 | 1,196,803 | +0.02(+0.66%) |
Apr 09, 2002 | 2.299 | 2.325 | 2.289 | 2.289 | 867,962 | +0.03(+1.35%) |
Apr 08, 2002 | 2.199 | 2.284 | 2.178 | 2.258 | 993,235 | +0.02(+0.96%) |
Apr 05, 2002 | 2.351 | 2.365 | 2.213 | 2.237 | 1,451,823 | -0.11(-4.87%) |
Apr 04, 2002 | 2.387 | 2.387 | 2.346 | 2.351 | 581,624 | -0.04(-1.79%) |
Apr 03, 2002 | 2.378 | 2.413 | 2.342 | 2.394 | 846,710 | -0.02(-0.78%) |
Apr 02, 2002 | 2.435 | 2.472 | 2.358 | 2.413 | 1,422,742 | -0.07(-2.70%) |
Apr 01, 2002 | 2.557 | 2.557 | 2.461 | 2.480 | 3,243,673 | -0.08(-3.01%) |
Mar 29, 2002 | 2.518 | 2.570 | 2.502 | 2.557 | 731,504 | +0.00(+0.00%) |
Mar 28, 2002 | 2.518 | 2.570 | 2.502 | 2.557 | 731,504 | +0.04(+1.60%) |
Mar 27, 2002 | 2.472 | 2.522 | 2.441 | 2.517 | 603,994 | +0.03(+1.26%) |
Mar 26, 2002 | 2.474 | 2.518 | 2.473 | 2.485 | 1,150,944 | +0.01(+0.51%) |
Mar 25, 2002 | 2.520 | 2.547 | 2.472 | 2.473 | 1,056,990 | -0.05(-1.88%) |
Mar 22, 2002 | 2.482 | 2.548 | 2.461 | 2.520 | 834,407 | +0.02(+0.64%) |
Mar 21, 2002 | 2.491 | 2.526 | 2.415 | 2.504 | 958,561 | +0.00(+0.00%) |
Mar 20, 2002 | 2.502 | 2.509 | 2.490 | 2.504 | 663,275 | +0.00(+0.00%) |
Mar 19, 2002 | 2.468 | 2.543 | 2.468 | 2.504 | 898,162 | -0.04(-1.72%) |
Mar 18, 2002 | 2.579 | 2.593 | 2.548 | 2.548 | 734,859 | -0.01(-0.35%) |
Mar 15, 2002 | 2.549 | 2.566 | 2.544 | 2.557 | 907,110 | +0.01(+0.35%) |
Mar 14, 2002 | 2.606 | 2.606 | 2.542 | 2.548 | 494,380 | -0.04(-1.69%) |
Mar 13, 2002 | 2.529 | 2.593 | 2.529 | 2.592 | 623,009 | +0.06(+2.47%) |
Mar 12, 2002 | 2.512 | 2.550 | 2.496 | 2.529 | 3,542,315 | +0.01(+0.43%) |
Mar 11, 2002 | 2.528 | 2.533 | 2.428 | 2.519 | 2,862,262 | -0.01(-0.35%) |
Mar 08, 2002 | 2.588 | 2.664 | 2.527 | 2.527 | 1,466,364 | -0.05(-2.04%) |
Mar 07, 2002 | 2.633 | 2.642 | 2.551 | 2.580 | 558,135 | -0.04(-1.60%) |
Mar 06, 2002 | 2.490 | 2.625 | 2.490 | 2.622 | 1,979,759 | +0.07(+2.73%) |
Mar 05, 2002 | 2.576 | 2.612 | 2.477 | 2.553 | 1,258,321 | -0.02(-0.94%) |
Mar 04, 2002 | 2.454 | 2.577 | 2.440 | 2.577 | 1,691,184 | +0.14(+5.96%) |
Mar 01, 2002 | 2.523 | 2.523 | 2.432 | 2.432 | 2,372,355 | -0.06(-2.30%) |
Feb 28, 2002 | 2.530 | 2.530 | 2.463 | 2.489 | 1,704,606 | -0.04(-1.63%) |
Feb 27, 2002 | 2.682 | 2.682 | 2.474 | 2.530 | 2,607,242 | -0.15(-5.70%) |
Feb 26, 2002 | 2.625 | 2.749 | 2.602 | 2.683 | 1,855,605 | +0.10(+3.98%) |
Feb 25, 2002 | 2.546 | 2.590 | 2.539 | 2.580 | 1,356,750 | +0.04(+1.62%) |
Feb 22, 2002 | 2.483 | 2.539 | 2.441 | 2.539 | 1,157,656 | +0.06(+2.27%) |
Feb 21, 2002 | 2.468 | 2.517 | 2.468 | 2.483 | 1,822,049 | -0.04(-1.66%) |
Feb 20, 2002 | 2.370 | 2.526 | 2.370 | 2.525 | 1,329,906 | +0.16(+6.57%) |
Feb 19, 2002 | 2.468 | 2.468 | 2.333 | 2.369 | 1,178,907 | -0.04(-1.49%) |
Feb 18, 2002 | 2.346 | 2.441 | 2.346 | 2.405 | 1,101,730 | +0.00(+0.00%) |
Feb 15, 2002 | 2.346 | 2.441 | 2.346 | 2.405 | 1,101,730 | +0.07(+3.06%) |
Feb 14, 2002 | 2.329 | 2.410 | 2.329 | 2.333 | 754,993 | +0.02(+0.77%) |
Feb 13, 2002 | 2.480 | 2.490 | 2.281 | 2.316 | 1,397,016 | -0.14(-5.85%) |
Feb 12, 2002 | 2.344 | 2.502 | 2.342 | 2.460 | 2,128,521 | +0.12(+4.92%) |
Feb 11, 2002 | 2.207 | 2.347 | 2.181 | 2.344 | 831,051 | +0.14(+6.50%) |
Feb 08, 2002 | 2.226 | 2.346 | 2.170 | 2.201 | 1,558,081 | -0.00(-0.12%) |
Feb 07, 2002 | 2.146 | 2.225 | 2.080 | 2.204 | 3,112,808 | -0.03(-1.32%) |
Feb 06, 2002 | 2.369 | 2.375 | 2.217 | 2.233 | 3,946,097 | -0.14(-6.09%) |
Feb 05, 2002 | 2.409 | 2.409 | 2.356 | 2.378 | 553,661 | -0.04(-1.52%) |
Feb 04, 2002 | 2.477 | 2.477 | 2.392 | 2.415 | 914,939 | -0.08(-3.09%) |