Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.142 | 2.184 | 2.133 | 2.181 | 7,094,837 | +0.01(+0.65%) |
May 28, 2002 | 2.184 | 2.197 | 2.167 | 2.167 | 3,697,577 | -0.01(-0.36%) |
May 27, 2002 | 2.203 | 2.208 | 2.167 | 2.175 | 5,334,678 | +0.00(+0.00%) |
May 24, 2002 | 2.203 | 2.208 | 2.167 | 2.175 | 5,334,678 | -0.03(-1.26%) |
May 23, 2002 | 2.201 | 2.222 | 2.189 | 2.202 | 7,548,976 | +0.00(+0.08%) |
May 22, 2002 | 2.218 | 2.227 | 2.184 | 2.201 | 4,528,946 | -0.02(-0.71%) |
May 21, 2002 | 2.229 | 2.230 | 2.216 | 2.216 | 5,336,876 | -0.01(-0.61%) |
May 20, 2002 | 2.215 | 2.234 | 2.202 | 2.230 | 3,467,577 | +0.01(+0.45%) |
May 17, 2002 | 2.207 | 2.235 | 2.203 | 2.220 | 5,160,347 | +0.02(+0.68%) |
May 16, 2002 | 2.220 | 2.229 | 2.200 | 2.205 | 5,600,570 | -0.01(-0.45%) |
May 15, 2002 | 2.181 | 2.245 | 2.181 | 2.215 | 9,975,695 | +0.03(+1.17%) |
May 14, 2002 | 2.183 | 2.198 | 2.159 | 2.189 | 5,622,544 | +0.01(+0.63%) |
May 13, 2002 | 2.157 | 2.183 | 2.150 | 2.176 | 5,554,423 | +0.02(+0.85%) |
May 10, 2002 | 2.154 | 2.180 | 2.152 | 2.157 | 5,904,551 | -0.02(-0.71%) |
May 09, 2002 | 2.160 | 2.188 | 2.160 | 2.173 | 4,927,417 | -0.00(-0.02%) |
May 08, 2002 | 2.184 | 2.187 | 2.148 | 2.173 | 10,037,224 | +0.01(+0.57%) |
May 07, 2002 | 2.154 | 2.167 | 2.140 | 2.161 | 6,725,665 | +0.01(+0.57%) |
May 06, 2002 | 2.145 | 2.157 | 2.131 | 2.149 | 6,168,977 | +0.00(+0.17%) |
May 03, 2002 | 2.143 | 2.175 | 2.133 | 2.145 | 5,426,971 | -0.01(-0.40%) |
May 02, 2002 | 2.105 | 2.157 | 2.099 | 2.153 | 7,241,333 | +0.05(+2.19%) |
May 01, 2002 | 2.101 | 2.125 | 2.083 | 2.107 | 8,339,326 | -0.05(-2.09%) |
Apr 30, 2002 | 2.111 | 2.172 | 2.109 | 2.152 | 8,462,384 | +0.06(+2.92%) |
Apr 29, 2002 | 2.103 | 2.123 | 2.085 | 2.091 | 4,380,985 | -0.01(-0.54%) |
Apr 26, 2002 | 2.168 | 2.171 | 2.100 | 2.102 | 4,345,825 | -0.07(-3.04%) |
Apr 25, 2002 | 2.164 | 2.182 | 2.143 | 2.168 | 3,515,189 | +0.01(+0.25%) |
Apr 24, 2002 | 2.154 | 2.173 | 2.151 | 2.163 | 4,463,755 | +0.02(+0.75%) |
Apr 23, 2002 | 2.126 | 2.160 | 2.118 | 2.147 | 3,037,609 | +0.01(+0.48%) |
Apr 22, 2002 | 2.116 | 2.155 | 2.111 | 2.137 | 6,620,920 | +0.04(+1.81%) |
Apr 19, 2002 | 2.082 | 2.100 | 2.069 | 2.099 | 4,343,628 | +0.02(+1.02%) |
Apr 18, 2002 | 2.047 | 2.082 | 2.042 | 2.078 | 5,099,551 | +0.03(+1.67%) |
Apr 17, 2002 | 2.089 | 2.092 | 2.031 | 2.043 | 5,240,188 | -0.05(-2.25%) |
Apr 16, 2002 | 2.111 | 2.128 | 2.086 | 2.090 | 3,130,635 | -0.01(-0.57%) |
Apr 15, 2002 | 2.116 | 2.130 | 2.096 | 2.102 | 3,918,055 | -0.03(-1.19%) |
Apr 12, 2002 | 2.114 | 2.149 | 2.106 | 2.128 | 4,642,481 | +0.02(+0.89%) |
Apr 11, 2002 | 2.133 | 2.167 | 2.100 | 2.109 | 5,202,099 | -0.02(-0.80%) |
Apr 10, 2002 | 2.089 | 2.143 | 2.089 | 2.126 | 7,283,085 | +0.04(+1.90%) |
Apr 09, 2002 | 2.060 | 2.101 | 2.060 | 2.086 | 9,262,256 | +0.04(+1.88%) |
Apr 08, 2002 | 1.988 | 2.054 | 1.985 | 2.048 | 4,791,908 | +0.03(+1.44%) |
Apr 05, 2002 | 2.002 | 2.022 | 1.995 | 2.019 | 3,653,628 | +0.02(+1.11%) |
Apr 04, 2002 | 1.978 | 2.000 | 1.965 | 1.997 | 6,564,518 | +0.01(+0.50%) |
Apr 03, 2002 | 2.007 | 2.007 | 1.968 | 1.987 | 5,847,417 | -0.02(-0.97%) |
Apr 02, 2002 | 1.986 | 2.021 | 1.981 | 2.006 | 3,059,584 | +0.02(+1.10%) |
Apr 01, 2002 | 2.007 | 2.007 | 1.943 | 1.984 | 5,197,704 | -0.02(-1.09%) |
Mar 29, 2002 | 2.038 | 2.038 | 2.003 | 2.006 | 7,094,104 | +0.00(+0.00%) |
Mar 28, 2002 | 2.038 | 2.038 | 2.003 | 2.006 | 7,091,174 | -0.03(-1.62%) |
Mar 27, 2002 | 2.010 | 2.047 | 2.002 | 2.039 | 3,890,953 | +0.03(+1.48%) |
Mar 26, 2002 | 1.964 | 2.018 | 1.964 | 2.010 | 3,981,048 | +0.04(+1.90%) |
Mar 25, 2002 | 1.981 | 1.988 | 1.959 | 1.972 | 4,572,163 | +0.00(+0.07%) |
Mar 22, 2002 | 1.976 | 2.010 | 1.963 | 1.971 | 4,391,239 | -0.01(-0.71%) |
Mar 21, 2002 | 2.021 | 2.028 | 1.968 | 1.985 | 3,592,100 | -0.03(-1.39%) |
Mar 20, 2002 | 1.986 | 2.024 | 1.969 | 2.013 | 5,103,946 | +0.02(+0.89%) |
Mar 19, 2002 | 1.992 | 2.003 | 1.988 | 1.995 | 3,529,106 | +0.01(+0.34%) |
Mar 18, 2002 | 1.980 | 1.997 | 1.973 | 1.988 | 5,498,022 | -0.01(-0.41%) |
Mar 15, 2002 | 1.956 | 1.997 | 1.956 | 1.996 | 5,891,366 | +0.03(+1.72%) |
Mar 14, 2002 | 1.960 | 1.979 | 1.928 | 1.962 | 18,898,078 | +0.03(+1.63%) |
Mar 13, 2002 | 1.911 | 1.979 | 1.901 | 1.931 | 11,706,554 | +0.03(+1.76%) |
Mar 12, 2002 | 1.925 | 1.944 | 1.896 | 1.898 | 20,012,918 | -0.07(-3.32%) |
Mar 11, 2002 | 1.981 | 1.981 | 1.945 | 1.963 | 7,388,562 | -0.02(-1.10%) |
Mar 08, 2002 | 2.047 | 2.063 | 1.963 | 1.985 | 10,264,294 | -0.05(-2.24%) |
Mar 07, 2002 | 2.029 | 2.043 | 2.019 | 2.030 | 4,359,010 | -0.01(-0.72%) |
Mar 06, 2002 | 2.027 | 2.051 | 2.016 | 2.045 | 4,597,800 | +0.02(+0.91%) |
Mar 05, 2002 | 2.041 | 2.051 | 2.020 | 2.026 | 3,197,291 | -0.01(-0.72%) |
Mar 04, 2002 | 2.031 | 2.058 | 2.024 | 2.041 | 5,702,385 | +0.02(+1.10%) |