Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.903 | 3.002 | 2.900 | 2.991 | 1,484,591 | +0.08(+2.81%) |
Apr 29, 2002 | 2.865 | 2.910 | 2.835 | 2.910 | 804,939 | +0.05(+1.66%) |
Apr 26, 2002 | 2.883 | 2.889 | 2.851 | 2.862 | 445,038 | -0.02(-0.82%) |
Apr 25, 2002 | 2.889 | 2.920 | 2.871 | 2.886 | 755,114 | -0.01(-0.21%) |
Apr 24, 2002 | 2.874 | 2.919 | 2.873 | 2.892 | 940,870 | +0.02(+0.68%) |
Apr 23, 2002 | 2.913 | 2.923 | 2.870 | 2.872 | 870,728 | -0.05(-1.73%) |
Apr 22, 2002 | 2.940 | 2.941 | 2.910 | 2.923 | 516,148 | -0.03(-0.95%) |
Apr 19, 2002 | 2.873 | 2.956 | 2.873 | 2.951 | 1,275,616 | +0.08(+2.92%) |
Apr 18, 2002 | 2.895 | 2.904 | 2.865 | 2.867 | 734,313 | -0.04(-1.39%) |
Apr 17, 2002 | 2.884 | 2.912 | 2.862 | 2.908 | 455,197 | +0.01(+0.39%) |
Apr 16, 2002 | 2.894 | 2.938 | 2.885 | 2.896 | 1,535,867 | +0.01(+0.36%) |
Apr 15, 2002 | 2.873 | 2.891 | 2.840 | 2.886 | 1,144,523 | +0.00(+0.07%) |
Apr 12, 2002 | 2.832 | 2.884 | 2.832 | 2.884 | 1,101,470 | +0.04(+1.38%) |
Apr 11, 2002 | 2.822 | 2.859 | 2.815 | 2.845 | 1,354,949 | +0.01(+0.36%) |
Apr 10, 2002 | 2.765 | 2.834 | 2.765 | 2.834 | 952,963 | +0.06(+2.28%) |
Apr 09, 2002 | 2.768 | 2.780 | 2.744 | 2.771 | 944,256 | -0.00(-0.04%) |
Apr 08, 2002 | 2.757 | 2.797 | 2.745 | 2.772 | 614,347 | -0.01(-0.37%) |
Apr 05, 2002 | 2.762 | 2.808 | 2.762 | 2.783 | 1,035,198 | +0.04(+1.32%) |
Apr 04, 2002 | 2.772 | 2.791 | 2.734 | 2.746 | 1,048,259 | -0.04(-1.41%) |
Apr 03, 2002 | 2.776 | 2.801 | 2.761 | 2.786 | 1,095,182 | +0.01(+0.52%) |
Apr 02, 2002 | 2.792 | 2.803 | 2.762 | 2.771 | 1,124,206 | -0.02(-0.89%) |
Apr 01, 2002 | 2.804 | 2.809 | 2.788 | 2.796 | 559,200 | -0.04(-1.46%) |
Mar 29, 2002 | 2.781 | 2.856 | 2.781 | 2.837 | 664,171 | +0.00(+0.00%) |
Mar 28, 2002 | 2.781 | 2.856 | 2.781 | 2.837 | 664,171 | +0.05(+1.93%) |
Mar 27, 2002 | 2.776 | 2.838 | 2.769 | 2.784 | 1,169,194 | +0.01(+0.41%) |
Mar 26, 2002 | 2.739 | 2.780 | 2.739 | 2.772 | 655,948 | +0.03(+0.98%) |
Mar 25, 2002 | 2.767 | 2.787 | 2.739 | 2.745 | 695,614 | -0.06(-2.03%) |
Mar 22, 2002 | 2.829 | 2.829 | 2.795 | 2.802 | 536,465 | -0.02(-0.70%) |
Mar 21, 2002 | 2.860 | 2.870 | 2.822 | 2.822 | 1,150,328 | -0.05(-1.69%) |
Mar 20, 2002 | 2.911 | 2.911 | 2.869 | 2.870 | 705,773 | -0.04(-1.21%) |
Mar 19, 2002 | 2.884 | 2.919 | 2.884 | 2.905 | 409,242 | +0.01(+0.43%) |
Mar 18, 2002 | 2.876 | 2.915 | 2.866 | 2.893 | 804,455 | +0.02(+0.76%) |
Mar 15, 2002 | 2.834 | 2.893 | 2.834 | 2.871 | 626,924 | +0.02(+0.58%) |
Mar 14, 2002 | 2.840 | 2.866 | 2.836 | 2.855 | 367,640 | +0.03(+0.91%) |
Mar 13, 2002 | 2.857 | 2.864 | 2.819 | 2.829 | 489,058 | -0.05(-1.65%) |
Mar 12, 2002 | 2.873 | 2.887 | 2.858 | 2.877 | 475,514 | -0.01(-0.29%) |
Mar 11, 2002 | 2.889 | 2.908 | 2.853 | 2.885 | 496,314 | -0.01(-0.32%) |
Mar 08, 2002 | 2.925 | 2.935 | 2.889 | 2.894 | 635,147 | -0.02(-0.71%) |
Mar 07, 2002 | 2.929 | 2.942 | 2.883 | 2.915 | 1,095,182 | -0.01(-0.21%) |
Mar 06, 2002 | 2.891 | 2.972 | 2.874 | 2.921 | 1,587,143 | +0.02(+0.75%) |
Mar 05, 2002 | 2.859 | 2.928 | 2.849 | 2.899 | 1,762,740 | +0.02(+0.83%) |
Mar 04, 2002 | 2.822 | 2.883 | 2.796 | 2.876 | 2,170,531 | +0.12(+4.19%) |
Mar 01, 2002 | 2.684 | 2.769 | 2.684 | 2.760 | 773,980 | +0.08(+2.93%) |
Feb 28, 2002 | 2.694 | 2.763 | 2.659 | 2.681 | 1,355,917 | +0.02(+0.66%) |
Feb 27, 2002 | 2.628 | 2.664 | 2.619 | 2.664 | 1,509,261 | +0.02(+0.94%) |
Feb 26, 2002 | 2.646 | 2.656 | 2.603 | 2.639 | 1,564,891 | -0.02(-0.85%) |
Feb 25, 2002 | 2.643 | 2.669 | 2.640 | 2.662 | 825,256 | +0.02(+0.66%) |
Feb 22, 2002 | 2.713 | 2.713 | 2.638 | 2.644 | 1,075,349 | -0.09(-3.44%) |
Feb 21, 2002 | 2.733 | 2.768 | 2.727 | 2.738 | 466,323 | -0.03(-1.01%) |
Feb 20, 2002 | 2.785 | 2.799 | 2.758 | 2.766 | 529,692 | -0.02(-0.85%) |
Feb 19, 2002 | 2.786 | 2.801 | 2.771 | 2.790 | 452,294 | -0.00(-0.11%) |
Feb 18, 2002 | 2.771 | 2.801 | 2.771 | 2.793 | 193,495 | +0.00(+0.00%) |
Feb 15, 2002 | 2.771 | 2.801 | 2.771 | 2.793 | 461,485 | +0.01(+0.41%) |
Feb 14, 2002 | 2.799 | 2.808 | 2.760 | 2.781 | 993,597 | -0.01(-0.41%) |
Feb 13, 2002 | 2.746 | 2.809 | 2.746 | 2.793 | 780,752 | +0.02(+0.75%) |
Feb 12, 2002 | 2.760 | 2.790 | 2.760 | 2.772 | 339,583 | -0.00(-0.11%) |
Feb 11, 2002 | 2.748 | 2.797 | 2.748 | 2.775 | 521,469 | +0.02(+0.56%) |
Feb 08, 2002 | 2.727 | 2.770 | 2.727 | 2.760 | 626,440 | +0.02(+0.87%) |
Feb 07, 2002 | 2.765 | 2.783 | 2.731 | 2.736 | 868,793 | -0.04(-1.27%) |
Feb 06, 2002 | 2.710 | 2.773 | 2.710 | 2.771 | 1,295,933 | +0.07(+2.60%) |
Feb 05, 2002 | 2.648 | 2.719 | 2.638 | 2.701 | 1,396,551 | +0.06(+2.43%) |
Feb 04, 2002 | 2.651 | 2.696 | 2.613 | 2.637 | 1,529,578 | -0.02(-0.82%) |