Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.495 | 2.538 | 2.495 | 2.528 | 681,126 | +0.03(+1.32%) |
Apr 29, 2002 | 2.528 | 2.528 | 2.483 | 2.495 | 636,947 | -0.03(-1.34%) |
Apr 26, 2002 | 2.567 | 2.581 | 2.469 | 2.528 | 1,253,150 | -0.03(-1.25%) |
Apr 25, 2002 | 2.473 | 2.561 | 2.473 | 2.561 | 1,615,803 | -0.06(-2.45%) |
Apr 24, 2002 | 2.785 | 2.796 | 2.620 | 2.625 | 1,597,363 | -0.16(-5.62%) |
Apr 23, 2002 | 2.846 | 2.848 | 2.772 | 2.781 | 938,518 | -0.08(-2.73%) |
Apr 22, 2002 | 2.884 | 2.884 | 2.849 | 2.859 | 450,242 | -0.03(-1.17%) |
Apr 19, 2002 | 2.881 | 2.898 | 2.849 | 2.893 | 277,368 | +0.02(+0.57%) |
Apr 18, 2002 | 2.881 | 2.902 | 2.837 | 2.876 | 551,662 | +0.00(+0.15%) |
Apr 17, 2002 | 2.820 | 2.877 | 2.808 | 2.872 | 562,419 | +0.06(+2.03%) |
Apr 16, 2002 | 2.777 | 2.815 | 2.773 | 2.815 | 76,833 | +0.04(+1.53%) |
Apr 15, 2002 | 2.760 | 2.791 | 2.755 | 2.772 | 628,111 | +0.01(+0.44%) |
Apr 12, 2002 | 2.819 | 2.820 | 2.720 | 2.760 | 625,038 | -0.05(-1.79%) |
Apr 11, 2002 | 2.836 | 2.862 | 2.808 | 2.810 | 564,724 | -0.05(-1.67%) |
Apr 10, 2002 | 2.792 | 2.860 | 2.781 | 2.858 | 626,959 | +0.07(+2.36%) |
Apr 09, 2002 | 2.797 | 2.810 | 2.756 | 2.792 | 560,498 | -0.00(-0.16%) |
Apr 08, 2002 | 2.751 | 2.797 | 2.733 | 2.797 | 865,526 | +0.06(+2.32%) |
Apr 05, 2002 | 2.750 | 2.777 | 2.714 | 2.733 | 629,648 | +0.00(+0.03%) |
Apr 04, 2002 | 2.733 | 2.757 | 2.720 | 2.732 | 626,959 | +0.01(+0.25%) |
Apr 03, 2002 | 2.759 | 2.759 | 2.711 | 2.725 | 472,140 | -0.03(-0.92%) |
Apr 02, 2002 | 2.707 | 2.766 | 2.707 | 2.751 | 734,526 | +0.03(+1.02%) |
Apr 01, 2002 | 2.698 | 2.725 | 2.680 | 2.723 | 753,734 | +0.03(+1.23%) |
Mar 29, 2002 | 2.682 | 2.698 | 2.661 | 2.690 | 503,642 | +0.00(+0.00%) |
Mar 28, 2002 | 2.682 | 2.698 | 2.661 | 2.690 | 501,721 | +0.01(+0.29%) |
Mar 27, 2002 | 2.646 | 2.685 | 2.642 | 2.682 | 680,742 | +0.04(+1.64%) |
Mar 26, 2002 | 2.603 | 2.639 | 2.594 | 2.639 | 758,728 | +0.05(+1.77%) |
Mar 25, 2002 | 2.594 | 2.599 | 2.577 | 2.593 | 409,521 | +0.00(+0.07%) |
Mar 22, 2002 | 2.573 | 2.594 | 2.567 | 2.591 | 343,060 | +0.01(+0.20%) |
Mar 21, 2002 | 2.566 | 2.586 | 2.521 | 2.586 | 449,090 | +0.02(+0.81%) |
Mar 20, 2002 | 2.575 | 2.594 | 2.545 | 2.565 | 481,744 | -0.02(-0.74%) |
Mar 19, 2002 | 2.576 | 2.598 | 2.570 | 2.584 | 779,857 | +0.00(+0.17%) |
Mar 18, 2002 | 2.573 | 2.596 | 2.557 | 2.580 | 384,166 | -0.00(-0.07%) |
Mar 15, 2002 | 2.573 | 2.587 | 2.567 | 2.581 | 553,967 | +0.01(+0.34%) |
Mar 14, 2002 | 2.600 | 2.611 | 2.568 | 2.573 | 727,611 | -0.02(-0.90%) |
Mar 13, 2002 | 2.581 | 2.602 | 2.564 | 2.596 | 456,773 | +0.01(+0.40%) |
Mar 12, 2002 | 2.538 | 2.587 | 2.538 | 2.586 | 389,544 | +0.03(+1.02%) |
Mar 11, 2002 | 2.538 | 2.560 | 2.529 | 2.560 | 343,060 | +0.02(+0.86%) |
Mar 08, 2002 | 2.582 | 2.582 | 2.515 | 2.538 | 565,108 | -0.01(-0.54%) |
Mar 07, 2002 | 2.578 | 2.578 | 2.515 | 2.552 | 733,373 | -0.01(-0.34%) |
Mar 06, 2002 | 2.538 | 2.561 | 2.512 | 2.561 | 622,733 | +0.04(+1.58%) |
Mar 05, 2002 | 2.548 | 2.551 | 2.502 | 2.521 | 485,970 | -0.03(-1.09%) |
Mar 04, 2002 | 2.600 | 2.602 | 2.541 | 2.548 | 725,306 | -0.03(-1.14%) |
Mar 01, 2002 | 2.542 | 2.581 | 2.529 | 2.578 | 930,066 | +0.05(+1.92%) |
Feb 28, 2002 | 2.508 | 2.529 | 2.494 | 2.529 | 490,580 | +0.02(+0.97%) |
Feb 27, 2002 | 2.473 | 2.521 | 2.473 | 2.505 | 307,333 | +0.03(+1.41%) |
Feb 26, 2002 | 2.473 | 2.482 | 2.467 | 2.470 | 569,718 | -0.00(-0.11%) |
Feb 25, 2002 | 2.451 | 2.473 | 2.428 | 2.473 | 390,697 | +0.03(+1.06%) |
Feb 22, 2002 | 2.423 | 2.447 | 2.390 | 2.447 | 388,008 | +0.04(+1.55%) |
Feb 21, 2002 | 2.430 | 2.438 | 2.409 | 2.410 | 436,028 | -0.03(-1.14%) |
Feb 20, 2002 | 2.438 | 2.438 | 2.396 | 2.437 | 525,539 | -0.00(-0.04%) |
Feb 19, 2002 | 2.430 | 2.444 | 2.422 | 2.438 | 245,098 | -0.01(-0.53%) |
Feb 18, 2002 | 2.463 | 2.463 | 2.406 | 2.451 | 560,882 | +0.00(+0.00%) |
Feb 15, 2002 | 2.463 | 2.463 | 2.406 | 2.451 | 560,498 | +0.01(+0.21%) |
Feb 14, 2002 | 2.473 | 2.473 | 2.441 | 2.446 | 311,174 | -0.03(-1.09%) |
Feb 13, 2002 | 2.447 | 2.473 | 2.432 | 2.473 | 393,002 | +0.03(+1.28%) |
Feb 12, 2002 | 2.443 | 2.448 | 2.425 | 2.442 | 368,031 | +0.00(+0.18%) |
Feb 11, 2002 | 2.436 | 2.450 | 2.416 | 2.437 | 440,254 | +0.00(+0.07%) |
Feb 08, 2002 | 2.411 | 2.438 | 2.397 | 2.436 | 380,324 | +0.02(+0.83%) |
Feb 07, 2002 | 2.412 | 2.421 | 2.386 | 2.416 | 517,087 | -0.00(-0.11%) |
Feb 06, 2002 | 2.416 | 2.423 | 2.398 | 2.418 | 351,512 | +0.01(+0.61%) |
Feb 05, 2002 | 2.421 | 2.430 | 2.388 | 2.403 | 487,122 | -0.02(-0.82%) |
Feb 04, 2002 | 2.449 | 2.452 | 2.415 | 2.423 | 384,166 | -0.03(-1.27%) |