Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.303 | 2.306 | 2.242 | 2.286 | 154,736 | +0.00(+0.00%) |
Apr 29, 2002 | 2.306 | 2.332 | 2.286 | 2.286 | 49,265 | -0.03(-1.49%) |
Apr 26, 2002 | 2.389 | 2.389 | 2.320 | 2.320 | 62,449 | -0.07(-3.01%) |
Apr 25, 2002 | 2.381 | 2.392 | 2.340 | 2.392 | 133,225 | +0.02(+0.85%) |
Apr 24, 2002 | 2.335 | 2.387 | 2.335 | 2.372 | 147,450 | +0.03(+1.11%) |
Apr 23, 2002 | 2.364 | 2.392 | 2.335 | 2.346 | 101,653 | +0.01(+0.25%) |
Apr 22, 2002 | 2.369 | 2.424 | 2.340 | 2.340 | 109,633 | -0.05(-2.17%) |
Apr 19, 2002 | 2.392 | 2.450 | 2.381 | 2.392 | 70,082 | -0.01(-0.24%) |
Apr 18, 2002 | 2.384 | 2.398 | 2.375 | 2.398 | 41,286 | +0.01(+0.60%) |
Apr 17, 2002 | 2.378 | 2.450 | 2.378 | 2.384 | 107,898 | +0.01(+0.49%) |
Apr 16, 2002 | 2.349 | 2.378 | 2.343 | 2.372 | 74,939 | +0.03(+1.48%) |
Apr 15, 2002 | 2.340 | 2.364 | 2.338 | 2.338 | 47,184 | +0.01(+0.50%) |
Apr 12, 2002 | 2.378 | 2.378 | 2.306 | 2.326 | 520,412 | -0.02(-0.98%) |
Apr 11, 2002 | 2.413 | 2.418 | 2.335 | 2.349 | 96,449 | -0.04(-1.81%) |
Apr 10, 2002 | 2.346 | 2.421 | 2.346 | 2.392 | 88,123 | +0.02(+0.97%) |
Apr 09, 2002 | 2.378 | 2.398 | 2.335 | 2.369 | 94,715 | +0.03(+1.48%) |
Apr 08, 2002 | 2.349 | 2.358 | 2.277 | 2.335 | 131,490 | +0.00(+0.00%) |
Apr 05, 2002 | 2.352 | 2.387 | 2.326 | 2.335 | 82,225 | -0.04(-1.82%) |
Apr 04, 2002 | 2.349 | 2.378 | 2.323 | 2.378 | 3,712,276 | -0.04(-1.67%) |
Apr 03, 2002 | 2.421 | 2.447 | 2.384 | 2.418 | 109,633 | -0.02(-0.71%) |
Apr 02, 2002 | 2.398 | 2.473 | 2.366 | 2.436 | 81,878 | -0.02(-0.70%) |
Apr 01, 2002 | 2.479 | 2.479 | 2.415 | 2.453 | 55,163 | -0.03(-1.28%) |
Mar 29, 2002 | 2.456 | 2.485 | 2.415 | 2.485 | 92,633 | +0.00(+0.00%) |
Mar 28, 2002 | 2.456 | 2.485 | 2.415 | 2.485 | 1,561,237 | +0.03(+1.29%) |
Mar 27, 2002 | 2.476 | 2.476 | 2.453 | 2.453 | 107,551 | -0.02(-0.82%) |
Mar 26, 2002 | 2.421 | 2.479 | 2.421 | 2.473 | 128,021 | +0.05(+2.14%) |
Mar 25, 2002 | 2.410 | 2.462 | 2.410 | 2.421 | 85,347 | -0.01(-0.59%) |
Mar 22, 2002 | 2.410 | 2.479 | 2.410 | 2.436 | 140,164 | +0.00(+0.00%) |
Mar 21, 2002 | 2.410 | 2.476 | 2.410 | 2.436 | 74,245 | +0.01(+0.60%) |
Mar 20, 2002 | 2.464 | 2.505 | 2.392 | 2.421 | 199,491 | -0.04(-1.75%) |
Mar 19, 2002 | 2.522 | 2.531 | 2.456 | 2.464 | 103,388 | -0.04(-1.61%) |
Mar 18, 2002 | 2.493 | 2.516 | 2.479 | 2.505 | 73,898 | +0.04(+1.64%) |
Mar 15, 2002 | 2.464 | 2.479 | 2.436 | 2.464 | 49,959 | +0.00(+0.00%) |
Mar 14, 2002 | 2.450 | 2.493 | 2.450 | 2.464 | 56,551 | -0.01(-0.23%) |
Mar 13, 2002 | 2.482 | 2.499 | 2.441 | 2.470 | 66,612 | -0.04(-1.49%) |
Mar 12, 2002 | 2.490 | 2.508 | 2.441 | 2.508 | 85,347 | -0.01(-0.46%) |
Mar 11, 2002 | 2.424 | 2.522 | 2.424 | 2.519 | 64,878 | +0.03(+1.04%) |
Mar 08, 2002 | 2.450 | 2.493 | 2.450 | 2.493 | 62,449 | +0.03(+1.17%) |
Mar 07, 2002 | 2.421 | 2.464 | 2.410 | 2.464 | 68,000 | +0.01(+0.59%) |
Mar 06, 2002 | 2.398 | 2.450 | 2.398 | 2.450 | 42,326 | +0.05(+1.92%) |
Mar 05, 2002 | 2.338 | 2.413 | 2.338 | 2.404 | 61,755 | +0.03(+1.09%) |
Mar 04, 2002 | 2.271 | 2.378 | 2.271 | 2.378 | 109,286 | +0.08(+3.38%) |
Mar 01, 2002 | 2.297 | 2.332 | 2.277 | 2.300 | 52,041 | +0.02(+1.01%) |
Feb 28, 2002 | 2.271 | 2.291 | 2.271 | 2.277 | 61,408 | +0.01(+0.25%) |
Feb 27, 2002 | 2.237 | 2.280 | 2.205 | 2.271 | 1,387,767 | +0.01(+0.38%) |
Feb 26, 2002 | 2.300 | 2.300 | 2.237 | 2.263 | 112,062 | -0.03(-1.26%) |
Feb 25, 2002 | 2.245 | 2.291 | 2.182 | 2.291 | 170,695 | +0.05(+2.32%) |
Feb 22, 2002 | 2.211 | 2.240 | 2.208 | 2.240 | 63,837 | +0.02(+0.78%) |
Feb 21, 2002 | 2.248 | 2.277 | 2.222 | 2.222 | 70,082 | +0.03(+1.31%) |
Feb 20, 2002 | 2.289 | 2.289 | 2.193 | 2.193 | 91,245 | -0.07(-3.18%) |
Feb 19, 2002 | 2.303 | 2.303 | 2.251 | 2.266 | 48,571 | -0.04(-1.63%) |
Feb 18, 2002 | 2.291 | 2.329 | 2.280 | 2.303 | 56,204 | +0.00(+0.00%) |
Feb 15, 2002 | 2.291 | 2.329 | 2.280 | 2.303 | 56,204 | -0.00(-0.12%) |
Feb 14, 2002 | 2.335 | 2.335 | 2.300 | 2.306 | 77,021 | -0.03(-1.23%) |
Feb 13, 2002 | 2.335 | 2.340 | 2.306 | 2.335 | 109,286 | +0.03(+1.25%) |
Feb 12, 2002 | 2.358 | 2.358 | 2.291 | 2.306 | 94,368 | -0.05(-2.32%) |
Feb 11, 2002 | 2.338 | 2.361 | 2.300 | 2.361 | 61,408 | +0.04(+1.61%) |
Feb 08, 2002 | 2.303 | 2.323 | 2.263 | 2.323 | 89,164 | +0.04(+1.90%) |
Feb 07, 2002 | 2.251 | 2.315 | 2.251 | 2.280 | 61,755 | +0.01(+0.64%) |
Feb 06, 2002 | 2.335 | 2.335 | 2.257 | 2.266 | 55,857 | -0.05(-2.36%) |
Feb 05, 2002 | 2.320 | 2.323 | 2.263 | 2.320 | 75,286 | +0.00(+0.00%) |
Feb 04, 2002 | 2.349 | 2.387 | 2.320 | 2.320 | 83,959 | -0.07(-2.78%) |