Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.111 | 2.172 | 2.109 | 2.152 | 8,464,197 | +0.06(+2.92%) |
Apr 29, 2002 | 2.103 | 2.123 | 2.085 | 2.091 | 4,381,923 | -0.01(-0.54%) |
Apr 26, 2002 | 2.168 | 2.170 | 2.100 | 2.102 | 4,346,757 | -0.07(-3.04%) |
Apr 25, 2002 | 2.163 | 2.181 | 2.143 | 2.168 | 3,515,942 | +0.01(+0.25%) |
Apr 24, 2002 | 2.153 | 2.173 | 2.150 | 2.162 | 4,464,712 | +0.02(+0.75%) |
Apr 23, 2002 | 2.126 | 2.160 | 2.117 | 2.146 | 3,038,260 | +0.01(+0.48%) |
Apr 22, 2002 | 2.116 | 2.155 | 2.111 | 2.136 | 6,622,338 | +0.04(+1.81%) |
Apr 19, 2002 | 2.082 | 2.100 | 2.068 | 2.098 | 4,344,559 | +0.02(+1.02%) |
Apr 18, 2002 | 2.046 | 2.082 | 2.041 | 2.077 | 5,100,644 | +0.03(+1.67%) |
Apr 17, 2002 | 2.088 | 2.092 | 2.030 | 2.043 | 5,241,311 | -0.05(-2.25%) |
Apr 16, 2002 | 2.111 | 2.128 | 2.086 | 2.090 | 3,131,306 | -0.01(-0.57%) |
Apr 15, 2002 | 2.116 | 2.129 | 2.095 | 2.102 | 3,918,894 | -0.03(-1.19%) |
Apr 12, 2002 | 2.114 | 2.149 | 2.105 | 2.127 | 4,643,476 | +0.02(+0.89%) |
Apr 11, 2002 | 2.133 | 2.166 | 2.099 | 2.108 | 5,203,214 | -0.02(-0.80%) |
Apr 10, 2002 | 2.088 | 2.143 | 2.088 | 2.126 | 7,284,646 | +0.04(+1.90%) |
Apr 09, 2002 | 2.059 | 2.100 | 2.059 | 2.086 | 9,264,241 | +0.04(+1.88%) |
Apr 08, 2002 | 1.988 | 2.054 | 1.984 | 2.047 | 4,792,935 | +0.03(+1.44%) |
Apr 05, 2002 | 2.001 | 2.021 | 1.994 | 2.018 | 3,654,411 | +0.02(+1.11%) |
Apr 04, 2002 | 1.978 | 2.000 | 1.965 | 1.996 | 6,565,925 | +0.01(+0.50%) |
Apr 03, 2002 | 2.006 | 2.006 | 1.968 | 1.986 | 5,848,670 | -0.02(-0.97%) |
Apr 02, 2002 | 1.985 | 2.021 | 1.981 | 2.006 | 3,060,240 | +0.02(+1.10%) |
Apr 01, 2002 | 2.006 | 2.006 | 1.943 | 1.984 | 5,198,818 | -0.02(-1.09%) |
Mar 29, 2002 | 2.037 | 2.037 | 2.003 | 2.006 | 7,095,624 | +0.00(+0.00%) |
Mar 28, 2002 | 2.037 | 2.037 | 2.003 | 2.006 | 7,092,694 | -0.03(-1.62%) |
Mar 27, 2002 | 2.010 | 2.047 | 2.001 | 2.039 | 3,891,787 | +0.03(+1.48%) |
Mar 26, 2002 | 1.964 | 2.017 | 1.964 | 2.009 | 3,981,901 | +0.04(+1.90%) |
Mar 25, 2002 | 1.981 | 1.988 | 1.959 | 1.972 | 4,573,143 | +0.00(+0.07%) |
Mar 22, 2002 | 1.976 | 2.010 | 1.962 | 1.970 | 4,392,180 | -0.01(-0.71%) |
Mar 21, 2002 | 2.020 | 2.027 | 1.967 | 1.984 | 3,592,869 | -0.03(-1.39%) |
Mar 20, 2002 | 1.986 | 2.023 | 1.969 | 2.012 | 5,105,040 | +0.02(+0.89%) |
Mar 19, 2002 | 1.991 | 2.003 | 1.987 | 1.994 | 3,529,862 | +0.01(+0.34%) |
Mar 18, 2002 | 1.979 | 1.996 | 1.972 | 1.988 | 5,499,200 | -0.01(-0.41%) |
Mar 15, 2002 | 1.955 | 1.996 | 1.955 | 1.996 | 5,892,628 | +0.03(+1.72%) |
Mar 14, 2002 | 1.960 | 1.979 | 1.928 | 1.962 | 18,902,128 | +0.03(+1.63%) |
Mar 13, 2002 | 1.911 | 1.978 | 1.901 | 1.931 | 11,709,063 | +0.03(+1.76%) |
Mar 12, 2002 | 1.925 | 1.943 | 1.896 | 1.897 | 20,017,208 | -0.07(-3.32%) |
Mar 11, 2002 | 1.981 | 1.981 | 1.945 | 1.962 | 7,390,146 | -0.02(-1.10%) |
Mar 08, 2002 | 2.047 | 2.063 | 1.963 | 1.984 | 10,266,493 | -0.05(-2.24%) |
Mar 07, 2002 | 2.029 | 2.042 | 2.018 | 2.030 | 4,359,944 | -0.01(-0.72%) |
Mar 06, 2002 | 2.027 | 2.051 | 2.015 | 2.044 | 4,598,785 | +0.02(+0.91%) |
Mar 05, 2002 | 2.041 | 2.050 | 2.019 | 2.026 | 3,197,976 | -0.01(-0.72%) |
Mar 04, 2002 | 2.030 | 2.057 | 2.023 | 2.041 | 5,703,607 | +0.02(+1.10%) |
Mar 01, 2002 | 2.013 | 2.043 | 2.009 | 2.018 | 7,322,743 | +0.00(+0.03%) |
Feb 28, 2002 | 1.996 | 2.046 | 1.996 | 2.018 | 7,027,489 | +0.03(+1.30%) |
Feb 27, 2002 | 1.977 | 1.995 | 1.965 | 1.992 | 5,567,336 | +0.02(+0.81%) |
Feb 26, 2002 | 1.979 | 1.985 | 1.959 | 1.976 | 5,211,273 | -0.01(-0.52%) |
Feb 25, 2002 | 1.950 | 2.005 | 1.945 | 1.986 | 8,835,646 | +0.05(+2.81%) |
Feb 22, 2002 | 1.870 | 1.934 | 1.870 | 1.932 | 6,379,834 | +0.05(+2.83%) |
Feb 21, 2002 | 1.909 | 1.921 | 1.877 | 1.878 | 3,751,120 | -0.03(-1.61%) |
Feb 20, 2002 | 1.906 | 1.915 | 1.885 | 1.909 | 6,083,848 | +0.01(+0.27%) |
Feb 19, 2002 | 1.895 | 1.921 | 1.889 | 1.904 | 4,984,887 | +0.01(+0.49%) |
Feb 18, 2002 | 1.923 | 1.937 | 1.886 | 1.895 | 5,208,342 | +0.00(+0.00%) |
Feb 15, 2002 | 1.923 | 1.937 | 1.886 | 1.895 | 5,208,342 | -0.02(-0.86%) |
Feb 14, 2002 | 1.894 | 1.914 | 1.885 | 1.911 | 63,666,472 | +0.02(+0.88%) |
Feb 13, 2002 | 1.872 | 1.895 | 1.858 | 1.895 | 7,884,678 | +0.06(+3.45%) |
Feb 12, 2002 | 1.877 | 1.884 | 1.809 | 1.831 | 6,630,398 | -0.02(-1.18%) |
Feb 11, 2002 | 1.860 | 1.869 | 1.825 | 1.853 | 3,466,855 | -0.01(-0.35%) |
Feb 08, 2002 | 1.851 | 1.860 | 1.817 | 1.860 | 3,652,213 | +0.00(+0.00%) |
Feb 07, 2002 | 1.865 | 1.879 | 1.851 | 1.860 | 3,663,935 | -0.02(-0.87%) |
Feb 06, 2002 | 1.913 | 1.918 | 1.864 | 1.876 | 5,861,857 | -0.03(-1.59%) |
Feb 05, 2002 | 1.884 | 1.913 | 1.884 | 1.906 | 4,952,650 | +0.02(+1.27%) |
Feb 04, 2002 | 1.880 | 1.902 | 1.875 | 1.883 | 3,534,258 | -0.00(-0.04%) |