Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.083 | 4.083 | 3.847 | 3.965 | 675,951 | -0.28(-6.67%) |
Apr 29, 2002 | 4.366 | 4.366 | 4.130 | 4.248 | 722,769 | -0.12(-2.70%) |
Apr 26, 2002 | 3.918 | 4.366 | 3.658 | 4.366 | 1,431,599 | +0.45(+11.45%) |
Apr 25, 2002 | 4.225 | 4.248 | 3.894 | 3.918 | 2,203,177 | -0.05(-1.19%) |
Apr 24, 2002 | 3.729 | 4.130 | 3.682 | 3.965 | 1,614,844 | +0.33(+9.09%) |
Apr 23, 2002 | 3.564 | 3.706 | 3.446 | 3.635 | 846,528 | +0.07(+1.99%) |
Apr 22, 2002 | 3.375 | 3.611 | 3.328 | 3.564 | 801,575 | +0.26(+7.86%) |
Apr 19, 2002 | 3.210 | 3.399 | 3.186 | 3.304 | 936,096 | +0.02(+0.72%) |
Apr 18, 2002 | 3.399 | 3.470 | 3.234 | 3.281 | 1,480,747 | +0.07(+2.21%) |
Apr 17, 2002 | 3.281 | 3.304 | 3.139 | 3.210 | 1,268,564 | +0.12(+3.82%) |
Apr 16, 2002 | 3.210 | 3.210 | 3.021 | 3.092 | 911,352 | -0.12(-3.68%) |
Apr 15, 2002 | 3.375 | 3.399 | 3.115 | 3.210 | 392,716 | -0.21(-6.21%) |
Apr 12, 2002 | 3.021 | 3.446 | 3.021 | 3.422 | 1,701,700 | +0.45(+15.08%) |
Apr 11, 2002 | 3.068 | 3.139 | 2.974 | 2.974 | 446,948 | -0.07(-2.33%) |
Apr 10, 2002 | 2.738 | 3.068 | 2.738 | 3.045 | 589,222 | +0.26(+9.32%) |
Apr 09, 2002 | 2.879 | 2.927 | 2.738 | 2.785 | 439,152 | -0.17(-5.60%) |
Apr 08, 2002 | 3.068 | 3.139 | 2.856 | 2.950 | 268,448 | -0.12(-3.85%) |
Apr 05, 2002 | 3.139 | 3.139 | 2.997 | 3.068 | 186,210 | -0.07(-2.26%) |
Apr 04, 2002 | 3.092 | 3.186 | 2.974 | 3.139 | 193,201 | +0.07(+2.31%) |
Apr 03, 2002 | 2.997 | 3.234 | 2.950 | 3.068 | 560,284 | -0.02(-0.76%) |
Apr 02, 2002 | 3.470 | 3.540 | 3.068 | 3.092 | 639,387 | -0.31(-9.03%) |
Apr 01, 2002 | 2.950 | 3.422 | 2.903 | 3.399 | 693,789 | +0.40(+13.39%) |
Mar 29, 2002 | 3.163 | 3.163 | 2.974 | 2.997 | 322,468 | +0.00(+0.00%) |
Mar 28, 2002 | 3.163 | 3.163 | 2.974 | 2.997 | 322,468 | -0.14(-4.51%) |
Mar 27, 2002 | 2.903 | 3.139 | 2.903 | 3.139 | 649,386 | +0.31(+10.83%) |
Mar 26, 2002 | 2.974 | 2.974 | 2.738 | 2.832 | 421,188 | -0.14(-4.76%) |
Mar 25, 2002 | 2.997 | 3.210 | 2.384 | 2.974 | 785,602 | -0.02(-0.79%) |
Mar 22, 2002 | 2.785 | 3.068 | 2.785 | 2.997 | 1,163,659 | +0.26(+9.48%) |
Mar 21, 2002 | 2.549 | 2.761 | 2.549 | 2.738 | 385,937 | +0.14(+5.45%) |
Mar 20, 2002 | 2.455 | 2.620 | 2.455 | 2.596 | 215,275 | +0.07(+2.80%) |
Mar 19, 2002 | 2.573 | 2.596 | 2.431 | 2.525 | 110,582 | -0.05(-1.84%) |
Mar 18, 2002 | 2.455 | 2.596 | 2.455 | 2.573 | 147,019 | +0.09(+3.81%) |
Mar 15, 2002 | 2.478 | 2.478 | 2.407 | 2.478 | 48,978 | +0.07(+2.94%) |
Mar 14, 2002 | 2.455 | 2.502 | 2.407 | 2.407 | 143,333 | -0.05(-1.92%) |
Mar 13, 2002 | 2.455 | 2.549 | 2.455 | 2.455 | 113,717 | -0.05(-1.89%) |
Mar 12, 2002 | 2.455 | 2.525 | 2.431 | 2.502 | 128,970 | +0.09(+3.92%) |
Mar 11, 2002 | 2.384 | 2.407 | 2.360 | 2.407 | 95,075 | +0.07(+3.03%) |
Mar 08, 2002 | 2.313 | 2.384 | 2.289 | 2.337 | 271,329 | +0.00(+0.00%) |
Mar 07, 2002 | 2.431 | 2.549 | 2.337 | 2.337 | 292,132 | -0.21(-8.33%) |
Mar 06, 2002 | 2.502 | 2.573 | 2.431 | 2.549 | 293,827 | +0.05(+1.89%) |
Mar 05, 2002 | 2.549 | 2.573 | 2.478 | 2.502 | 167,526 | +0.00(+0.00%) |
Mar 04, 2002 | 2.573 | 2.643 | 2.478 | 2.502 | 123,547 | -0.07(-2.75%) |
Mar 01, 2002 | 2.502 | 2.620 | 2.502 | 2.573 | 314,757 | -0.02(-0.91%) |
Feb 28, 2002 | 2.620 | 2.620 | 2.478 | 2.596 | 123,759 | +0.02(+0.92%) |
Feb 27, 2002 | 2.620 | 2.620 | 2.478 | 2.573 | 166,297 | -0.02(-0.91%) |
Feb 26, 2002 | 2.431 | 2.643 | 2.431 | 2.596 | 10,401,539 | +0.12(+4.76%) |
Feb 25, 2002 | 2.431 | 2.478 | 2.407 | 2.478 | 189,091 | -0.02(-0.94%) |
Feb 22, 2002 | 2.549 | 2.573 | 2.455 | 2.502 | 211,123 | +0.05(+1.92%) |
Feb 21, 2002 | 2.360 | 2.478 | 2.313 | 2.455 | 142,952 | +0.12(+5.05%) |
Feb 20, 2002 | 2.313 | 2.360 | 2.266 | 2.337 | 127,402 | +0.02(+1.02%) |
Feb 19, 2002 | 2.431 | 2.478 | 2.266 | 2.313 | 334,840 | -0.14(-5.77%) |
Feb 18, 2002 | 2.596 | 2.643 | 2.431 | 2.455 | 339,119 | +0.00(+0.00%) |
Feb 15, 2002 | 2.596 | 2.643 | 2.431 | 2.455 | 339,119 | -0.07(-2.80%) |
Feb 14, 2002 | 2.525 | 2.596 | 2.431 | 2.525 | 420,171 | +0.07(+2.88%) |
Feb 13, 2002 | 2.313 | 2.478 | 2.266 | 2.455 | 293,997 | -0.02(-0.95%) |
Feb 12, 2002 | 2.478 | 2.549 | 2.407 | 2.478 | 399,495 | -0.02(-0.94%) |
Feb 11, 2002 | 2.478 | 2.502 | 2.384 | 2.502 | 361,066 | -0.12(-4.50%) |
Feb 08, 2002 | 2.643 | 2.761 | 2.596 | 2.620 | 584,519 | +0.00(+0.00%) |
Feb 07, 2002 | 2.596 | 2.643 | 2.478 | 2.620 | 301,835 | +0.07(+2.78%) |
Feb 06, 2002 | 2.832 | 2.832 | 2.384 | 2.549 | 795,431 | -0.21(-7.69%) |
Feb 05, 2002 | 2.596 | 2.785 | 2.525 | 2.761 | 1,025,918 | +0.24(+9.35%) |
Feb 04, 2002 | 2.478 | 2.596 | 2.478 | 2.525 | 615,152 | +0.07(+2.88%) |