Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.787 | 2.787 | 2.722 | 2.726 | 330,026 | -0.06(-2.13%) |
Apr 29, 2002 | 2.813 | 2.813 | 2.777 | 2.785 | 245,041 | -0.01(-0.23%) |
Apr 26, 2002 | 2.813 | 2.813 | 2.777 | 2.792 | 272,425 | +0.00(+0.00%) |
Apr 25, 2002 | 2.817 | 2.817 | 2.768 | 2.792 | 249,762 | +0.02(+0.76%) |
Apr 24, 2002 | 2.777 | 2.808 | 2.766 | 2.770 | 273,369 | -0.01(-0.53%) |
Apr 23, 2002 | 2.785 | 2.815 | 2.753 | 2.785 | 220,962 | +0.01(+0.23%) |
Apr 22, 2002 | 2.753 | 2.789 | 2.743 | 2.779 | 310,196 | -0.01(-0.46%) |
Apr 19, 2002 | 2.796 | 2.798 | 2.756 | 2.792 | 196,410 | -0.07(-2.37%) |
Apr 18, 2002 | 2.840 | 2.878 | 2.838 | 2.859 | 336,164 | +0.02(+0.75%) |
Apr 17, 2002 | 2.878 | 2.878 | 2.838 | 2.838 | 220,017 | -0.02(-0.67%) |
Apr 16, 2002 | 2.881 | 2.900 | 2.823 | 2.857 | 256,372 | -0.00(-0.07%) |
Apr 15, 2002 | 2.817 | 2.895 | 2.808 | 2.859 | 329,082 | +0.06(+2.27%) |
Apr 12, 2002 | 2.859 | 2.859 | 2.796 | 2.796 | 416,428 | -0.07(-2.29%) |
Apr 11, 2002 | 2.853 | 2.870 | 2.806 | 2.861 | 296,504 | +0.01(+0.30%) |
Apr 10, 2002 | 2.881 | 2.881 | 2.796 | 2.853 | 386,211 | -0.03(-0.96%) |
Apr 09, 2002 | 2.927 | 2.927 | 2.804 | 2.881 | 384,795 | -0.03(-1.09%) |
Apr 08, 2002 | 2.857 | 2.944 | 2.857 | 2.912 | 353,161 | +0.08(+2.69%) |
Apr 05, 2002 | 2.859 | 2.868 | 2.753 | 2.836 | 408,402 | -0.04(-1.54%) |
Apr 04, 2002 | 2.976 | 3.020 | 2.861 | 2.881 | 442,396 | -0.11(-3.82%) |
Apr 03, 2002 | 3.018 | 3.044 | 2.967 | 2.995 | 435,786 | -0.02(-0.77%) |
Apr 02, 2002 | 2.965 | 3.018 | 2.965 | 3.018 | 592,537 | +0.06(+1.86%) |
Apr 01, 2002 | 2.859 | 2.965 | 2.849 | 2.963 | 578,372 | +0.10(+3.32%) |
Mar 29, 2002 | 2.859 | 2.881 | 2.849 | 2.868 | 365,437 | +0.00(+0.00%) |
Mar 28, 2002 | 2.859 | 2.881 | 2.849 | 2.868 | 365,437 | +0.01(+0.30%) |
Mar 27, 2002 | 2.779 | 2.885 | 2.779 | 2.859 | 348,912 | +0.08(+2.90%) |
Mar 26, 2002 | 2.779 | 2.796 | 2.745 | 2.779 | 259,677 | +0.02(+0.77%) |
Mar 25, 2002 | 2.857 | 2.857 | 2.753 | 2.758 | 420,677 | -0.09(-3.13%) |
Mar 22, 2002 | 2.889 | 2.889 | 2.842 | 2.847 | 265,343 | -0.03(-1.18%) |
Mar 21, 2002 | 2.849 | 2.891 | 2.838 | 2.881 | 4,296,484 | +0.01(+0.37%) |
Mar 20, 2002 | 2.864 | 2.902 | 2.864 | 2.870 | 241,736 | +0.00(+0.00%) |
Mar 19, 2002 | 2.876 | 2.902 | 2.838 | 2.870 | 5,099,123 | +0.00(+0.15%) |
Mar 18, 2002 | 2.849 | 2.897 | 2.838 | 2.866 | 279,979 | +0.02(+0.60%) |
Mar 15, 2002 | 2.859 | 2.885 | 2.838 | 2.849 | 364,020 | -0.01(-0.37%) |
Mar 14, 2002 | 2.870 | 2.902 | 2.859 | 2.859 | 214,352 | -0.02(-0.74%) |
Mar 13, 2002 | 2.897 | 2.908 | 2.861 | 2.881 | 407,457 | +0.04(+1.42%) |
Mar 12, 2002 | 2.912 | 2.912 | 2.785 | 2.840 | 457,976 | -0.01(-0.52%) |
Mar 11, 2002 | 2.794 | 2.891 | 2.794 | 2.855 | 9,442,822 | +0.08(+2.98%) |
Mar 08, 2002 | 2.734 | 2.806 | 2.732 | 2.772 | 416,428 | +0.06(+2.19%) |
Mar 07, 2002 | 2.722 | 2.753 | 2.711 | 2.713 | 449,478 | +0.04(+1.51%) |
Mar 06, 2002 | 2.658 | 2.690 | 2.628 | 2.673 | 271,008 | +0.04(+1.37%) |
Mar 05, 2002 | 2.573 | 2.679 | 2.573 | 2.637 | 399,903 | +0.04(+1.72%) |
Mar 04, 2002 | 2.567 | 2.595 | 2.499 | 2.592 | 442,868 | +0.03(+1.24%) |
Mar 01, 2002 | 2.512 | 2.595 | 2.512 | 2.561 | 377,712 | +0.03(+1.09%) |
Feb 28, 2002 | 2.520 | 2.542 | 2.510 | 2.533 | 2,124,635 | +0.03(+1.10%) |
Feb 27, 2002 | 2.529 | 2.537 | 2.482 | 2.506 | 203,020 | -0.02(-0.92%) |
Feb 26, 2002 | 2.539 | 2.539 | 2.478 | 2.529 | 213,407 | +0.00(+0.17%) |
Feb 25, 2002 | 2.493 | 2.525 | 2.478 | 2.525 | 1,510,851 | +0.05(+2.14%) |
Feb 22, 2002 | 2.436 | 2.499 | 2.425 | 2.472 | 20,490,924 | +0.09(+3.64%) |
Feb 21, 2002 | 2.364 | 2.434 | 2.334 | 2.385 | 329,554 | +0.03(+1.35%) |
Feb 20, 2002 | 2.393 | 2.425 | 2.326 | 2.353 | 389,044 | -0.03(-1.24%) |
Feb 19, 2002 | 2.446 | 2.457 | 2.362 | 2.383 | 314,445 | -0.05(-2.09%) |
Feb 18, 2002 | 2.489 | 2.489 | 2.412 | 2.434 | 384,795 | +0.00(+0.00%) |
Feb 15, 2002 | 2.489 | 2.489 | 2.412 | 2.434 | 384,795 | +0.03(+1.14%) |
Feb 14, 2002 | 2.446 | 2.478 | 2.387 | 2.406 | 462,698 | -0.05(-2.07%) |
Feb 13, 2002 | 2.516 | 2.516 | 2.436 | 2.457 | 282,340 | -0.08(-3.17%) |
Feb 12, 2002 | 2.476 | 2.537 | 2.467 | 2.537 | 249,762 | +0.07(+2.83%) |
Feb 11, 2002 | 2.389 | 2.474 | 2.328 | 2.467 | 801,695 | +0.06(+2.46%) |
Feb 08, 2002 | 2.436 | 2.436 | 2.340 | 2.408 | 731,818 | -0.04(-1.64%) |
Feb 07, 2002 | 2.584 | 2.584 | 2.448 | 2.448 | 3,068,917 | -0.15(-5.63%) |
Feb 06, 2002 | 2.542 | 2.595 | 2.520 | 2.595 | 369,214 | +0.06(+2.42%) |
Feb 05, 2002 | 2.548 | 2.552 | 2.501 | 2.533 | 330,026 | -0.03(-1.16%) |
Feb 04, 2002 | 2.612 | 2.612 | 2.546 | 2.563 | 120,395 | -0.05(-1.95%) |