Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.882 | 1.888 | 1.862 | 1.862 | 52,985 | -0.11(-5.80%) |
May 28, 2002 | 1.953 | 1.979 | 1.953 | 1.977 | 14,590 | +0.05(+2.36%) |
May 27, 2002 | 1.903 | 1.931 | 1.897 | 1.931 | 64,504 | +0.00(+0.00%) |
May 24, 2002 | 1.903 | 1.931 | 1.897 | 1.931 | 64,504 | +0.04(+1.85%) |
May 23, 2002 | 1.908 | 1.901 | 1.895 | 1.896 | 216,551 | +0.01(+0.55%) |
May 22, 2002 | 1.908 | 1.908 | 1.875 | 1.886 | 85,238 | -0.06(-3.27%) |
May 21, 2002 | 1.927 | 1.961 | 1.927 | 1.949 | 313,308 | +0.03(+1.49%) |
May 20, 2002 | 1.953 | 1.953 | 1.917 | 1.921 | 190,442 | -0.05(-2.58%) |
May 17, 2002 | 1.986 | 1.992 | 1.966 | 1.972 | 405,457 | -0.13(-6.02%) |
May 16, 2002 | 2.051 | 2.107 | 2.051 | 2.098 | 156,654 | +0.01(+0.37%) |
May 15, 2002 | 2.110 | 2.110 | 2.078 | 2.090 | 119,794 | -0.03(-1.35%) |
May 14, 2002 | 2.110 | 2.123 | 2.110 | 2.119 | 138,224 | -0.01(-0.31%) |
May 13, 2002 | 2.136 | 2.142 | 2.124 | 2.125 | 82,934 | -0.04(-1.98%) |
May 10, 2002 | 2.168 | 2.168 | 2.168 | 2.168 | 4,607 | -0.04(-1.77%) |
May 09, 2002 | 2.211 | 2.220 | 2.207 | 2.207 | 7,679 | -0.01(-0.29%) |
May 08, 2002 | 2.159 | 2.214 | 2.159 | 2.214 | 291,806 | +0.13(+6.12%) |
May 07, 2002 | 2.084 | 2.098 | 2.084 | 2.086 | 15,358 | +0.02(+0.82%) |
May 06, 2002 | 2.064 | 2.077 | 2.051 | 2.069 | 56,057 | -0.01(-0.56%) |
May 03, 2002 | 2.086 | 2.086 | 2.072 | 2.081 | 172,780 | -0.02(-0.81%) |
May 02, 2002 | 2.110 | 2.112 | 2.097 | 2.098 | 89,845 | -0.07(-3.01%) |
May 01, 2002 | 2.188 | 2.189 | 2.162 | 2.163 | 51,450 | -0.05(-2.18%) |
Apr 30, 2002 | 2.201 | 2.211 | 2.201 | 2.211 | 22,269 | +0.00(+0.00%) |
Apr 29, 2002 | 2.232 | 2.232 | 2.210 | 2.211 | 317,147 | -0.02(-0.93%) |
Apr 26, 2002 | 2.220 | 2.246 | 2.220 | 2.232 | 1,535,824 | +0.04(+2.02%) |
Apr 25, 2002 | 2.214 | 2.214 | 2.181 | 2.188 | 187,370 | -0.06(-2.61%) |
Apr 24, 2002 | 2.216 | 2.246 | 2.216 | 2.246 | 215,015 | +0.04(+1.95%) |
Apr 23, 2002 | 2.216 | 2.220 | 2.203 | 2.203 | 58,361 | -0.02(-0.76%) |
Apr 22, 2002 | 2.246 | 2.249 | 2.220 | 2.220 | 21,501 | -0.10(-4.21%) |
Apr 19, 2002 | 2.311 | 2.318 | 2.306 | 2.318 | 255,714 | -0.02(-0.73%) |
Apr 18, 2002 | 2.344 | 2.344 | 2.319 | 2.335 | 136,688 | -0.01(-0.33%) |
Apr 17, 2002 | 2.318 | 2.344 | 2.318 | 2.343 | 121,330 | +0.01(+0.39%) |
Apr 16, 2002 | 2.344 | 2.351 | 2.334 | 2.334 | 132,848 | -0.04(-1.81%) |
Apr 15, 2002 | 2.344 | 2.379 | 2.344 | 2.377 | 489,928 | +0.05(+1.95%) |
Apr 12, 2002 | 2.331 | 2.357 | 2.331 | 2.331 | 578,237 | -0.00(-0.06%) |
Apr 11, 2002 | 2.305 | 2.347 | 2.305 | 2.332 | 360,918 | +0.11(+4.80%) |
Apr 10, 2002 | 2.220 | 2.240 | 2.220 | 2.226 | 146,671 | +0.04(+2.03%) |
Apr 09, 2002 | 2.153 | 2.188 | 2.153 | 2.181 | 38,395 | +0.05(+2.13%) |
Apr 08, 2002 | 2.123 | 2.136 | 2.116 | 2.136 | 19,197 | -0.04(-1.86%) |
Apr 05, 2002 | 2.181 | 2.188 | 2.176 | 2.176 | 145,903 | +0.05(+2.52%) |
Apr 04, 2002 | 2.116 | 2.146 | 2.116 | 2.123 | 57,593 | +0.03(+1.24%) |
Apr 03, 2002 | 2.099 | 2.110 | 2.091 | 2.097 | 182,763 | -0.01(-0.62%) |
Apr 02, 2002 | 2.097 | 2.129 | 2.097 | 2.110 | 115,954 | +0.04(+1.95%) |
Apr 01, 2002 | 2.077 | 2.077 | 2.064 | 2.069 | 175,083 | -0.05(-2.22%) |
Mar 29, 2002 | 2.110 | 2.116 | 2.086 | 2.116 | 767,912 | +0.00(+0.00%) |
Mar 28, 2002 | 2.110 | 2.116 | 2.086 | 2.116 | 145,903 | +0.05(+2.20%) |
Mar 27, 2002 | 2.120 | 2.120 | 2.071 | 2.071 | 1,058,951 | -0.03(-1.55%) |
Mar 26, 2002 | 2.134 | 2.134 | 2.103 | 2.103 | 367,829 | -0.05(-2.18%) |
Mar 25, 2002 | 2.168 | 2.175 | 2.150 | 2.150 | 271,840 | +0.11(+5.50%) |
Mar 22, 2002 | 2.013 | 2.045 | 2.002 | 2.038 | 204,264 | +0.03(+1.62%) |
Mar 21, 2002 | 1.947 | 2.005 | 1.947 | 2.005 | 174,316 | +0.11(+5.84%) |
Mar 20, 2002 | 1.875 | 1.905 | 1.875 | 1.895 | 173,548 | +0.04(+2.11%) |
Mar 19, 2002 | 1.865 | 1.873 | 1.849 | 1.856 | 155,886 | -0.06(-3.06%) |
Mar 18, 2002 | 1.895 | 1.914 | 1.884 | 1.914 | 154,350 | -0.04(-1.87%) |
Mar 15, 2002 | 1.887 | 1.951 | 1.887 | 1.951 | 691,121 | +0.08(+4.10%) |
Mar 14, 2002 | 1.875 | 1.875 | 1.852 | 1.874 | 61,432 | -0.01(-0.76%) |
Mar 13, 2002 | 1.888 | 1.927 | 1.882 | 1.888 | 194,281 | -0.16(-7.94%) |
Mar 12, 2002 | 2.080 | 2.080 | 2.039 | 2.051 | 730,284 | -0.16(-7.13%) |
Mar 11, 2002 | 2.233 | 2.242 | 2.206 | 2.209 | 883,099 | -0.11(-4.61%) |
Mar 08, 2002 | 2.305 | 2.331 | 2.305 | 2.315 | 867,740 | +0.02(+0.68%) |
Mar 07, 2002 | 2.296 | 2.311 | 2.296 | 2.300 | 260,322 | +0.04(+1.79%) |
Mar 06, 2002 | 2.211 | 2.259 | 2.211 | 2.259 | 261,858 | +0.05(+2.06%) |
Mar 05, 2002 | 2.253 | 2.253 | 2.214 | 2.214 | 68,344 | -0.06(-2.69%) |
Mar 04, 2002 | 2.233 | 2.275 | 2.233 | 2.275 | 537,538 | +0.07(+3.37%) |