Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.845 | 2.974 | 2.845 | 2.922 | 756,304 | +0.06(+2.00%) |
Apr 29, 2002 | 2.944 | 2.944 | 2.825 | 2.865 | 540,023 | -0.08(-2.70%) |
Apr 26, 2002 | 2.887 | 2.944 | 2.851 | 2.944 | 535,489 | +0.06(+1.95%) |
Apr 25, 2002 | 2.862 | 2.888 | 2.823 | 2.888 | 953,089 | +0.03(+0.93%) |
Apr 24, 2002 | 2.994 | 2.999 | 2.851 | 2.862 | 1,197,029 | -0.13(-4.42%) |
Apr 23, 2002 | 3.005 | 3.010 | 2.944 | 2.994 | 713,683 | -0.01(-0.40%) |
Apr 22, 2002 | 3.048 | 3.059 | 2.986 | 3.006 | 342,332 | -0.03(-1.02%) |
Apr 19, 2002 | 2.994 | 3.088 | 2.960 | 3.037 | 1,066,897 | +0.03(+1.06%) |
Apr 18, 2002 | 2.951 | 3.005 | 2.907 | 3.005 | 673,782 | +0.04(+1.45%) |
Apr 17, 2002 | 2.961 | 2.973 | 2.921 | 2.962 | 666,527 | +0.04(+1.40%) |
Apr 16, 2002 | 2.922 | 2.972 | 2.919 | 2.921 | 1,950,613 | +0.01(+0.34%) |
Apr 15, 2002 | 2.922 | 2.955 | 2.894 | 2.911 | 545,917 | +0.03(+1.15%) |
Apr 12, 2002 | 2.922 | 2.923 | 2.823 | 2.878 | 3,224,271 | -0.10(-3.33%) |
Apr 11, 2002 | 2.994 | 3.045 | 2.966 | 2.977 | 3,854,071 | -0.04(-1.28%) |
Apr 10, 2002 | 2.972 | 3.016 | 2.956 | 3.016 | 411,252 | +0.04(+1.45%) |
Apr 09, 2002 | 2.994 | 2.995 | 2.939 | 2.973 | 754,037 | -0.02(-0.70%) |
Apr 08, 2002 | 3.010 | 3.068 | 2.948 | 2.994 | 960,797 | +0.02(+0.56%) |
Apr 05, 2002 | 3.138 | 3.138 | 2.977 | 2.977 | 1,892,122 | -0.16(-5.13%) |
Apr 04, 2002 | 3.170 | 3.198 | 3.126 | 3.138 | 767,187 | -0.04(-1.11%) |
Apr 03, 2002 | 3.198 | 3.203 | 3.148 | 3.174 | 519,166 | -0.07(-2.11%) |
Apr 02, 2002 | 3.194 | 3.281 | 3.194 | 3.242 | 933,592 | +0.05(+1.55%) |
Apr 01, 2002 | 3.214 | 3.248 | 3.173 | 3.192 | 1,243,278 | -0.01(-0.17%) |
Mar 29, 2002 | 3.165 | 3.241 | 3.165 | 3.198 | 657,459 | +0.00(+0.00%) |
Mar 28, 2002 | 3.165 | 3.241 | 3.165 | 3.198 | 657,459 | +0.02(+0.73%) |
Mar 27, 2002 | 3.165 | 3.266 | 3.165 | 3.175 | 695,093 | +0.01(+0.31%) |
Mar 26, 2002 | 3.181 | 3.191 | 3.148 | 3.165 | 1,043,773 | -0.03(-1.03%) |
Mar 25, 2002 | 3.165 | 3.205 | 3.165 | 3.198 | 790,764 | +0.03(+1.05%) |
Mar 22, 2002 | 3.170 | 3.209 | 3.148 | 3.165 | 1,103,624 | -0.10(-3.04%) |
Mar 21, 2002 | 3.198 | 3.281 | 3.192 | 3.264 | 1,168,010 | +0.04(+1.20%) |
Mar 20, 2002 | 3.181 | 3.245 | 3.170 | 3.225 | 1,246,905 | +0.06(+1.77%) |
Mar 19, 2002 | 3.132 | 3.191 | 3.132 | 3.169 | 829,758 | +0.07(+2.28%) |
Mar 18, 2002 | 3.020 | 3.225 | 3.020 | 3.099 | 1,450,491 | +0.08(+2.59%) |
Mar 15, 2002 | 2.911 | 3.026 | 2.911 | 3.020 | 642,949 | +0.07(+2.20%) |
Mar 14, 2002 | 2.955 | 2.966 | 2.911 | 2.955 | 929,058 | +0.02(+0.75%) |
Mar 13, 2002 | 2.906 | 2.975 | 2.867 | 2.933 | 1,419,205 | +0.03(+1.14%) |
Mar 12, 2002 | 2.988 | 2.988 | 2.900 | 2.900 | 899,585 | -0.09(-2.95%) |
Mar 11, 2002 | 2.911 | 3.021 | 2.909 | 2.988 | 732,727 | +0.08(+2.89%) |
Mar 08, 2002 | 2.975 | 2.977 | 2.889 | 2.905 | 729,099 | -0.07(-2.37%) |
Mar 07, 2002 | 3.066 | 3.132 | 2.958 | 2.975 | 1,366,155 | -0.09(-2.91%) |
Mar 06, 2002 | 2.967 | 3.066 | 2.889 | 3.064 | 1,161,209 | +0.10(+3.27%) |
Mar 05, 2002 | 2.922 | 2.977 | 2.917 | 2.967 | 700,080 | +0.00(+0.04%) |
Mar 04, 2002 | 2.944 | 2.977 | 2.933 | 2.966 | 961,250 | +0.01(+0.37%) |
Mar 01, 2002 | 2.994 | 2.999 | 2.944 | 2.955 | 1,548,430 | -0.05(-1.65%) |
Feb 28, 2002 | 2.878 | 3.030 | 2.867 | 3.005 | 2,141,050 | +0.13(+4.61%) |
Feb 27, 2002 | 2.833 | 2.900 | 2.825 | 2.873 | 1,083,220 | +0.02(+0.62%) |
Feb 26, 2002 | 2.900 | 2.906 | 2.812 | 2.855 | 1,146,246 | -0.05(-1.56%) |
Feb 25, 2002 | 2.926 | 2.972 | 2.823 | 2.900 | 2,174,149 | -0.03(-0.94%) |
Feb 22, 2002 | 2.740 | 2.977 | 2.729 | 2.928 | 2,362,772 | +0.19(+7.01%) |
Feb 21, 2002 | 2.702 | 2.768 | 2.702 | 2.736 | 1,469,081 | +0.03(+1.18%) |
Feb 20, 2002 | 2.573 | 2.718 | 2.569 | 2.704 | 1,406,509 | +0.13(+5.10%) |
Feb 19, 2002 | 2.623 | 2.638 | 2.557 | 2.573 | 840,641 | -0.05(-1.93%) |
Feb 18, 2002 | 2.493 | 2.624 | 2.482 | 2.623 | 682,850 | +0.00(+0.00%) |
Feb 15, 2002 | 2.493 | 2.624 | 2.482 | 2.623 | 682,850 | +0.14(+5.69%) |
Feb 14, 2002 | 2.316 | 2.492 | 2.305 | 2.482 | 1,135,817 | +0.18(+8.01%) |
Feb 13, 2002 | 2.255 | 2.305 | 2.239 | 2.298 | 237,592 | +0.03(+1.41%) |
Feb 12, 2002 | 2.283 | 2.294 | 2.250 | 2.266 | 250,741 | -0.01(-0.48%) |
Feb 11, 2002 | 2.225 | 2.288 | 2.222 | 2.277 | 435,283 | +0.04(+1.98%) |
Feb 08, 2002 | 2.222 | 2.247 | 2.212 | 2.233 | 336,891 | +0.02(+0.75%) |
Feb 07, 2002 | 2.309 | 2.309 | 2.205 | 2.216 | 462,488 | -0.09(-4.01%) |
Feb 06, 2002 | 2.283 | 2.332 | 2.283 | 2.309 | 178,647 | +0.04(+1.65%) |
Feb 05, 2002 | 2.306 | 2.316 | 2.244 | 2.272 | 613,477 | -0.03(-1.44%) |
Feb 04, 2002 | 2.398 | 2.400 | 2.288 | 2.305 | 247,114 | -0.09(-3.91%) |