Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.423 | 2.423 | 2.393 | 2.393 | 14,383 | +0.00(+0.00%) |
Apr 29, 2002 | 2.452 | 2.452 | 2.364 | 2.393 | 15,568 | +0.00(+0.00%) |
Apr 26, 2002 | 2.364 | 2.447 | 2.364 | 2.393 | 10,999 | +0.03(+1.25%) |
Apr 25, 2002 | 2.370 | 2.423 | 2.358 | 2.364 | 39,089 | -0.04(-1.72%) |
Apr 24, 2002 | 2.606 | 2.630 | 2.370 | 2.405 | 113,546 | -0.20(-7.50%) |
Apr 23, 2002 | 2.452 | 2.647 | 2.452 | 2.600 | 115,746 | +0.18(+7.32%) |
Apr 22, 2002 | 2.305 | 2.482 | 2.275 | 2.423 | 111,346 | +0.11(+4.86%) |
Apr 19, 2002 | 2.198 | 2.346 | 2.198 | 2.311 | 104,239 | +0.11(+5.11%) |
Apr 18, 2002 | 2.133 | 2.240 | 2.127 | 2.198 | 744,567 | +0.07(+3.33%) |
Apr 17, 2002 | 2.127 | 2.133 | 2.110 | 2.127 | 32,490 | +0.00(+0.00%) |
Apr 16, 2002 | 2.169 | 2.169 | 2.127 | 2.127 | 34,859 | -0.04(-1.91%) |
Apr 15, 2002 | 2.175 | 2.187 | 2.169 | 2.169 | 27,244 | -0.01(-0.27%) |
Apr 12, 2002 | 2.187 | 2.187 | 2.169 | 2.175 | 30,967 | +0.01(+0.55%) |
Apr 11, 2002 | 2.157 | 2.187 | 2.157 | 2.163 | 10,660 | -0.01(-0.54%) |
Apr 10, 2002 | 2.187 | 2.187 | 2.163 | 2.175 | 13,368 | +0.02(+1.10%) |
Apr 09, 2002 | 2.181 | 2.187 | 2.098 | 2.151 | 49,919 | +0.03(+1.39%) |
Apr 08, 2002 | 2.068 | 2.127 | 2.068 | 2.122 | 12,522 | +0.02(+1.13%) |
Apr 05, 2002 | 2.009 | 2.187 | 2.009 | 2.098 | 47,719 | +0.15(+7.58%) |
Apr 04, 2002 | 1.956 | 1.968 | 1.950 | 1.950 | 8,799 | +0.00(+0.00%) |
Apr 03, 2002 | 2.045 | 2.068 | 1.950 | 1.950 | 55,334 | -0.09(-4.62%) |
Apr 02, 2002 | 2.092 | 2.092 | 2.039 | 2.045 | 15,229 | -0.02(-1.14%) |
Apr 01, 2002 | 2.104 | 2.127 | 1.980 | 2.068 | 63,118 | -0.01(-0.57%) |
Mar 29, 2002 | 1.926 | 2.116 | 1.926 | 2.080 | 105,762 | +0.00(+0.00%) |
Mar 28, 2002 | 1.926 | 2.116 | 1.926 | 2.080 | 105,762 | +0.16(+8.31%) |
Mar 27, 2002 | 1.921 | 1.921 | 1.897 | 1.921 | 47,043 | +0.05(+2.52%) |
Mar 26, 2002 | 1.879 | 1.891 | 1.850 | 1.873 | 36,213 | -0.02(-0.94%) |
Mar 25, 2002 | 1.879 | 1.891 | 1.850 | 1.891 | 39,766 | +0.03(+1.59%) |
Mar 22, 2002 | 1.879 | 1.879 | 1.861 | 1.861 | 6,938 | -0.02(-1.25%) |
Mar 21, 2002 | 1.885 | 1.885 | 1.867 | 1.885 | 18,106 | +0.01(+0.31%) |
Mar 20, 2002 | 1.873 | 1.891 | 1.867 | 1.879 | 29,105 | +0.01(+0.32%) |
Mar 19, 2002 | 1.850 | 1.879 | 1.850 | 1.873 | 31,644 | +0.02(+1.28%) |
Mar 18, 2002 | 1.856 | 1.873 | 1.832 | 1.850 | 13,537 | -0.01(-0.32%) |
Mar 15, 2002 | 1.832 | 1.861 | 1.832 | 1.856 | 6,261 | +0.01(+0.64%) |
Mar 14, 2002 | 1.832 | 1.844 | 1.832 | 1.844 | 1,692 | -0.03(-1.58%) |
Mar 13, 2002 | 1.832 | 1.873 | 1.832 | 1.873 | 13,706 | +0.04(+2.26%) |
Mar 12, 2002 | 1.814 | 1.832 | 1.814 | 1.832 | 72,087 | +0.01(+0.65%) |
Mar 11, 2002 | 1.873 | 1.891 | 1.814 | 1.820 | 19,798 | -0.05(-2.84%) |
Mar 08, 2002 | 1.791 | 1.885 | 1.779 | 1.873 | 34,351 | +0.07(+3.93%) |
Mar 07, 2002 | 1.785 | 1.802 | 1.720 | 1.802 | 253,829 | +0.02(+1.33%) |
Mar 06, 2002 | 1.791 | 1.802 | 1.655 | 1.779 | 51,612 | -0.02(-0.99%) |
Mar 05, 2002 | 1.773 | 1.802 | 1.743 | 1.796 | 29,613 | +0.04(+2.36%) |
Mar 04, 2002 | 1.779 | 1.791 | 1.720 | 1.755 | 21,321 | -0.02(-1.00%) |
Mar 01, 2002 | 1.761 | 1.773 | 1.690 | 1.773 | 7,953 | -0.06(-3.23%) |
Feb 28, 2002 | 1.714 | 1.832 | 1.661 | 1.832 | 15,399 | +0.05(+2.99%) |
Feb 27, 2002 | 1.655 | 1.832 | 1.655 | 1.779 | 15,906 | +0.06(+3.79%) |
Feb 26, 2002 | 1.773 | 1.773 | 1.714 | 1.714 | 25,044 | -0.09(-4.92%) |
Feb 25, 2002 | 1.879 | 1.879 | 1.802 | 1.802 | 3,553 | +0.00(+0.00%) |
Feb 22, 2002 | 1.832 | 1.861 | 1.802 | 1.802 | 8,630 | -0.08(-4.09%) |
Feb 21, 2002 | 1.838 | 1.879 | 1.832 | 1.879 | 15,737 | +0.02(+0.95%) |
Feb 20, 2002 | 1.891 | 1.891 | 1.838 | 1.861 | 20,475 | -0.03(-1.56%) |
Feb 19, 2002 | 1.944 | 1.944 | 1.838 | 1.891 | 51,612 | -0.06(-3.03%) |
Feb 18, 2002 | 1.861 | 1.950 | 1.838 | 1.950 | 28,259 | +0.00(+0.00%) |
Feb 15, 2002 | 1.861 | 1.950 | 1.838 | 1.950 | 28,259 | +0.07(+3.45%) |
Feb 14, 2002 | 1.921 | 1.921 | 1.885 | 1.885 | 7,107 | +0.00(+0.00%) |
Feb 13, 2002 | 1.891 | 1.891 | 1.867 | 1.885 | 2,369 | +0.03(+1.59%) |
Feb 12, 2002 | 1.944 | 1.944 | 1.773 | 1.856 | 52,796 | -0.05(-2.48%) |
Feb 11, 2002 | 1.791 | 1.915 | 1.773 | 1.903 | 20,814 | +0.11(+5.92%) |
Feb 08, 2002 | 1.631 | 1.796 | 1.631 | 1.796 | 23,352 | +0.17(+10.55%) |
Feb 07, 2002 | 1.720 | 1.773 | 1.607 | 1.625 | 89,855 | -0.21(-11.58%) |
Feb 06, 2002 | 1.921 | 1.944 | 1.720 | 1.838 | 51,442 | -0.14(-6.89%) |
Feb 05, 2002 | 2.009 | 2.009 | 1.950 | 1.974 | 5,584 | +0.02(+0.91%) |
Feb 04, 2002 | 2.127 | 2.127 | 1.956 | 1.956 | 15,737 | -0.12(-5.70%) |
Feb 01, 2002 | 2.110 | 2.127 | 2.074 | 2.074 | 4,061 | -0.05(-2.23%) |
Jan 31, 2002 | 2.127 | 2.127 | 1.950 | 2.122 | 26,905 | +0.07(+3.46%) |
Jan 30, 2002 | 2.299 | 2.299 | 2.039 | 2.051 | 55,673 | -0.25(-10.80%) |
Jan 29, 2002 | 2.311 | 2.311 | 2.222 | 2.299 | 38,074 | -0.01(-0.26%) |
Jan 28, 2002 | 2.216 | 2.317 | 2.192 | 2.305 | 100,855 | +0.15(+6.85%) |
Jan 25, 2002 | 2.074 | 2.175 | 2.039 | 2.157 | 103,054 | +0.09(+4.58%) |
Jan 24, 2002 | 1.891 | 2.062 | 1.891 | 2.062 | 70,564 | +0.14(+7.38%) |
Jan 23, 2002 | 1.974 | 1.974 | 1.802 | 1.921 | 46,873 | -0.03(-1.52%) |
Jan 22, 2002 | 1.802 | 1.974 | 1.802 | 1.950 | 65,995 | +0.15(+8.55%) |
Jan 21, 2002 | 1.773 | 1.796 | 1.773 | 1.796 | 29,444 | +0.00(+0.00%) |
Jan 18, 2002 | 1.773 | 1.796 | 1.773 | 1.796 | 29,444 | +0.02(+1.00%) |
Jan 17, 2002 | 1.726 | 1.796 | 1.726 | 1.779 | 20,814 | +0.06(+3.79%) |
Jan 16, 2002 | 1.879 | 1.879 | 1.684 | 1.714 | 65,318 | -0.12(-6.45%) |
Jan 15, 2002 | 1.861 | 1.861 | 1.808 | 1.832 | 22,506 | +0.02(+1.31%) |
Jan 14, 2002 | 1.885 | 1.891 | 1.773 | 1.808 | 59,734 | -0.08(-4.37%) |
Jan 11, 2002 | 1.749 | 1.915 | 1.743 | 1.891 | 226,246 | +0.15(+8.47%) |
Jan 10, 2002 | 1.536 | 1.773 | 1.536 | 1.743 | 157,035 | +0.50(+40.48%) |