Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.280 | 2.309 | 2.280 | 2.309 | 6,422 | +0.02(+0.79%) |
Apr 29, 2002 | 2.312 | 2.314 | 2.102 | 2.291 | 49,242 | -0.03(-1.21%) |
Apr 26, 2002 | 2.400 | 2.452 | 2.312 | 2.319 | 12,845 | -0.16(-6.50%) |
Apr 25, 2002 | 2.480 | 2.480 | 2.365 | 2.480 | 12,132 | -0.02(-0.83%) |
Apr 24, 2002 | 2.522 | 2.522 | 2.487 | 2.501 | 11,418 | -0.02(-0.84%) |
Apr 23, 2002 | 2.522 | 2.522 | 2.522 | 2.522 | 2,140 | +0.01(+0.28%) |
Apr 22, 2002 | 2.564 | 2.564 | 2.515 | 2.515 | 17,127 | -0.06(-2.45%) |
Apr 19, 2002 | 2.566 | 2.578 | 2.557 | 2.578 | 26,405 | +0.00(+0.14%) |
Apr 18, 2002 | 2.582 | 2.582 | 2.575 | 2.575 | 10,704 | +0.02(+0.69%) |
Apr 17, 2002 | 2.470 | 2.557 | 2.452 | 2.557 | 20,696 | +0.11(+4.29%) |
Apr 16, 2002 | 2.484 | 2.484 | 2.452 | 2.452 | 9,277 | -0.04(-1.41%) |
Apr 15, 2002 | 2.522 | 2.529 | 2.487 | 2.487 | 24,264 | -0.03(-1.38%) |
Apr 12, 2002 | 2.522 | 2.522 | 2.512 | 2.522 | 12,845 | -0.00(-0.00%) |
Apr 11, 2002 | 2.522 | 2.540 | 2.522 | 2.522 | 20,696 | -0.01(-0.55%) |
Apr 10, 2002 | 2.522 | 2.536 | 2.501 | 2.536 | 67,797 | +0.02(+0.84%) |
Apr 09, 2002 | 2.519 | 2.529 | 2.515 | 2.515 | 34,255 | +0.00(+0.14%) |
Apr 08, 2002 | 2.505 | 2.512 | 2.496 | 2.512 | 32,114 | +0.02(+0.99%) |
Apr 05, 2002 | 2.476 | 2.487 | 2.452 | 2.487 | 59,233 | +0.04(+1.43%) |
Apr 04, 2002 | 2.484 | 2.484 | 2.452 | 2.452 | 9,991 | +0.00(+0.00%) |
Apr 03, 2002 | 2.449 | 2.452 | 2.440 | 2.452 | 27,119 | +0.00(+0.00%) |
Apr 02, 2002 | 2.478 | 2.478 | 2.410 | 2.452 | 19,268 | +0.00(+0.03%) |
Apr 01, 2002 | 2.407 | 2.452 | 2.407 | 2.451 | 22,123 | +0.00(+0.00%) |
Mar 29, 2002 | 2.452 | 2.452 | 2.445 | 2.451 | 13,559 | +0.00(+0.00%) |
Mar 28, 2002 | 2.452 | 2.452 | 2.445 | 2.451 | 13,559 | -0.01(-0.41%) |
Mar 27, 2002 | 2.458 | 2.463 | 2.400 | 2.462 | 23,550 | +0.07(+2.73%) |
Mar 26, 2002 | 2.438 | 2.438 | 2.396 | 2.396 | 12,132 | -0.04(-1.72%) |
Mar 25, 2002 | 2.389 | 2.438 | 2.382 | 2.438 | 155,577 | +0.00(+0.14%) |
Mar 22, 2002 | 2.319 | 2.449 | 2.319 | 2.435 | 30,687 | +0.04(+1.61%) |
Mar 21, 2002 | 2.494 | 2.494 | 2.330 | 2.396 | 32,114 | -0.13(-5.00%) |
Mar 20, 2002 | 2.508 | 2.529 | 2.495 | 2.522 | 32,114 | +0.00(+0.00%) |
Mar 19, 2002 | 2.564 | 2.564 | 2.494 | 2.522 | 14,986 | -0.02(-0.69%) |
Mar 18, 2002 | 2.383 | 2.557 | 2.383 | 2.540 | 14,986 | -0.02(-0.69%) |
Mar 15, 2002 | 2.564 | 2.564 | 2.415 | 2.557 | 37,110 | +0.10(+3.90%) |
Mar 14, 2002 | 2.365 | 2.592 | 2.365 | 2.461 | 94,203 | +0.08(+3.32%) |
Mar 13, 2002 | 2.339 | 2.382 | 2.271 | 2.382 | 32,114 | +0.06(+2.41%) |
Mar 12, 2002 | 2.330 | 2.330 | 2.270 | 2.326 | 8,563 | +0.01(+0.61%) |
Mar 11, 2002 | 2.312 | 2.312 | 2.295 | 2.312 | 37,823 | +0.00(+0.00%) |
Mar 08, 2002 | 2.312 | 2.333 | 2.312 | 2.312 | 100,626 | -0.01(-0.60%) |
Mar 07, 2002 | 2.354 | 2.354 | 2.322 | 2.326 | 25,691 | -0.03(-1.16%) |
Mar 06, 2002 | 2.312 | 2.353 | 2.305 | 2.353 | 112,044 | +0.04(+1.79%) |
Mar 05, 2002 | 2.291 | 2.312 | 2.277 | 2.312 | 20,696 | +0.01(+0.33%) |
Mar 04, 2002 | 2.277 | 2.309 | 2.260 | 2.304 | 152,723 | +0.04(+1.67%) |
Mar 01, 2002 | 2.137 | 2.417 | 2.126 | 2.266 | 90,634 | +0.25(+12.13%) |
Feb 28, 2002 | 2.014 | 2.021 | 2.014 | 2.021 | 6,422 | +0.01(+0.52%) |
Feb 27, 2002 | 1.997 | 2.011 | 1.962 | 2.011 | 52,810 | +0.04(+2.03%) |
Feb 26, 2002 | 1.951 | 1.997 | 1.944 | 1.971 | 9,991 | -0.05(-2.29%) |
Feb 25, 2002 | 2.014 | 2.017 | 1.962 | 2.017 | 86,352 | +0.00(+0.14%) |
Feb 22, 2002 | 1.969 | 2.014 | 1.969 | 2.014 | 7,850 | +0.04(+2.20%) |
Feb 21, 2002 | 1.934 | 1.971 | 1.934 | 1.971 | 26,405 | +0.04(+2.29%) |
Feb 20, 2002 | 1.926 | 1.927 | 1.892 | 1.927 | 66,370 | +0.00(+0.00%) |
Feb 19, 2002 | 1.836 | 1.927 | 1.836 | 1.927 | 44,960 | +0.04(+1.85%) |
Feb 18, 2002 | 1.892 | 1.892 | 1.892 | 1.892 | 4,995 | +0.00(+0.00%) |
Feb 15, 2002 | 1.892 | 1.892 | 1.892 | 1.892 | 4,995 | +0.06(+3.05%) |
Feb 14, 2002 | 1.890 | 1.890 | 1.836 | 1.836 | 6,422 | -0.06(-2.96%) |
Feb 13, 2002 | 1.853 | 1.892 | 1.853 | 1.892 | 20,696 | +0.04(+1.89%) |
Feb 12, 2002 | 1.892 | 1.892 | 1.857 | 1.857 | 17,841 | -0.04(-1.85%) |
Feb 11, 2002 | 1.892 | 1.962 | 1.891 | 1.892 | 163,428 | +0.00(+0.04%) |
Feb 08, 2002 | 1.891 | 1.892 | 1.853 | 1.891 | 4,995 | +0.03(+1.85%) |
Feb 07, 2002 | 1.857 | 1.857 | 1.857 | 1.857 | 2,140 | -0.02(-1.16%) |
Feb 06, 2002 | 1.878 | 1.878 | 1.878 | 1.878 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 1.850 | 1.892 | 1.850 | 1.878 | 13,559 | -0.01(-0.70%) |
Feb 04, 2002 | 1.891 | 1.892 | 1.891 | 1.892 | 2,140 | +0.00(+0.00%) |