Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.244 | 2.277 | 2.202 | 2.271 | 295,806 | +0.08(+3.61%) |
Jun 27, 2002 | 2.220 | 2.232 | 2.162 | 2.191 | 269,385 | +0.14(+6.57%) |
Jun 26, 2002 | 2.015 | 2.061 | 2.015 | 2.056 | 166,811 | +0.03(+1.50%) |
Jun 25, 2002 | 2.090 | 2.111 | 2.026 | 2.026 | 122,777 | -0.03(-1.34%) |
Jun 21, 2002 | 2.091 | 2.091 | 2.039 | 2.053 | 225,351 | -0.05(-2.30%) |
Jun 20, 2002 | 2.160 | 2.160 | 2.095 | 2.102 | 440,341 | -0.02(-1.13%) |
Jun 19, 2002 | 2.119 | 2.143 | 2.114 | 2.126 | 326,889 | -0.01(-0.46%) |
Jun 18, 2002 | 2.121 | 2.166 | 2.121 | 2.136 | 642,899 | +0.03(+1.22%) |
Jun 17, 2002 | 2.076 | 2.113 | 2.076 | 2.110 | 257,988 | +0.11(+5.63%) |
Jun 14, 2002 | 1.998 | 2.021 | 1.950 | 1.997 | 320,154 | -0.13(-6.25%) |
Jun 12, 2002 | 2.166 | 2.195 | 2.089 | 2.131 | 990,510 | -0.16(-6.80%) |
Jun 11, 2002 | 2.353 | 2.353 | 2.286 | 2.286 | 219,652 | -0.04(-1.93%) |
Jun 10, 2002 | 2.281 | 2.353 | 2.281 | 2.331 | 65,274 | +0.06(+2.66%) |
Jun 07, 2002 | 2.217 | 2.278 | 2.205 | 2.271 | 185,979 | -0.02(-0.93%) |
Jun 06, 2002 | 2.268 | 2.300 | 2.250 | 2.292 | 47,660 | +0.04(+1.93%) |
Jun 05, 2002 | 2.205 | 2.254 | 2.205 | 2.248 | 115,524 | -0.06(-2.51%) |
May 31, 2002 | 2.292 | 2.328 | 2.282 | 2.306 | 53,359 | -0.05(-2.27%) |
May 28, 2002 | 2.340 | 2.376 | 2.316 | 2.360 | 56,467 | +0.04(+1.56%) |
May 27, 2002 | 2.315 | 2.324 | 2.295 | 2.324 | 54,395 | +0.00(+0.00%) |
May 24, 2002 | 2.315 | 2.324 | 2.295 | 2.324 | 54,395 | +0.01(+0.42%) |
May 23, 2002 | 2.297 | 2.338 | 2.280 | 2.314 | 321,708 | -0.07(-2.80%) |
May 22, 2002 | 2.403 | 2.403 | 2.369 | 2.381 | 83,405 | -0.07(-2.77%) |
May 21, 2002 | 2.446 | 2.458 | 2.411 | 2.448 | 154,896 | -0.06(-2.41%) |
May 20, 2002 | 2.541 | 2.541 | 2.504 | 2.509 | 184,425 | -0.06(-2.37%) |
May 17, 2002 | 2.480 | 2.570 | 2.480 | 2.570 | 173,546 | +0.15(+6.37%) |
May 16, 2002 | 2.418 | 2.437 | 2.401 | 2.416 | 64,238 | +0.01(+0.28%) |
May 15, 2002 | 2.389 | 2.418 | 2.388 | 2.409 | 371,441 | +0.10(+4.24%) |
May 14, 2002 | 2.258 | 2.316 | 2.258 | 2.311 | 197,376 | +0.06(+2.59%) |
May 13, 2002 | 2.251 | 2.263 | 2.239 | 2.253 | 223,797 | -0.03(-1.31%) |
May 10, 2002 | 2.319 | 2.322 | 2.283 | 2.283 | 266,795 | -0.00(-0.02%) |
May 09, 2002 | 2.298 | 2.315 | 2.268 | 2.283 | 110,862 | +0.02(+0.77%) |
May 08, 2002 | 2.193 | 2.268 | 2.193 | 2.266 | 122,777 | +0.14(+6.70%) |
May 07, 2002 | 2.135 | 2.150 | 2.107 | 2.123 | 182,353 | -0.08(-3.70%) |
May 06, 2002 | 2.244 | 2.244 | 2.201 | 2.205 | 213,954 | -0.04(-1.78%) |
May 03, 2002 | 2.263 | 2.287 | 2.245 | 2.245 | 167,847 | +0.03(+1.13%) |
May 02, 2002 | 2.232 | 2.251 | 2.216 | 2.220 | 802,458 | +0.02(+1.10%) |
May 01, 2002 | 2.227 | 2.266 | 2.196 | 2.196 | 47,142 | -0.01(-0.24%) |
Apr 30, 2002 | 2.191 | 2.227 | 2.191 | 2.201 | 48,696 | +0.02(+1.02%) |
Apr 29, 2002 | 2.212 | 2.212 | 2.169 | 2.179 | 68,382 | -0.00(-0.22%) |
Apr 26, 2002 | 2.198 | 2.268 | 2.184 | 2.184 | 306,167 | +0.02(+1.12%) |
Apr 25, 2002 | 2.167 | 2.198 | 2.145 | 2.160 | 106,200 | +0.00(+0.22%) |
Apr 24, 2002 | 2.220 | 2.232 | 2.155 | 2.155 | 169,920 | +0.06(+2.88%) |
Apr 23, 2002 | 2.095 | 2.142 | 2.094 | 2.094 | 79,779 | +0.00(+0.23%) |
Apr 22, 2002 | 2.112 | 2.122 | 2.088 | 2.090 | 93,766 | -0.05(-2.15%) |
Apr 19, 2002 | 2.155 | 2.157 | 2.117 | 2.135 | 69,936 | -0.03(-1.47%) |
Apr 18, 2002 | 2.205 | 2.205 | 2.167 | 2.167 | 61,129 | -0.05(-2.39%) |
Apr 17, 2002 | 2.216 | 2.263 | 2.208 | 2.220 | 239,338 | +0.10(+4.57%) |
Apr 16, 2002 | 2.111 | 2.123 | 2.097 | 2.123 | 403,042 | +0.13(+6.41%) |
Apr 15, 2002 | 2.074 | 2.074 | 1.969 | 1.995 | 806,602 | -0.06(-2.73%) |
Apr 12, 2002 | 2.091 | 2.103 | 2.050 | 2.051 | 434,643 | -0.13(-6.10%) |
Apr 11, 2002 | 2.205 | 2.205 | 2.169 | 2.185 | 85,478 | -0.02(-0.79%) |
Apr 10, 2002 | 2.184 | 2.205 | 2.184 | 2.202 | 337,250 | +0.04(+1.72%) |
Apr 09, 2002 | 2.180 | 2.223 | 2.165 | 2.165 | 170,956 | -0.01(-0.53%) |
Apr 08, 2002 | 2.159 | 2.196 | 2.142 | 2.176 | 117,597 | -0.04(-1.72%) |
Apr 05, 2002 | 2.220 | 2.242 | 2.196 | 2.215 | 118,633 | +0.04(+1.98%) |
Apr 04, 2002 | 2.233 | 2.239 | 2.137 | 2.172 | 212,918 | -0.06(-2.82%) |
Apr 03, 2002 | 2.255 | 2.276 | 2.234 | 2.235 | 53,359 | -0.02(-0.89%) |
Apr 02, 2002 | 2.281 | 2.319 | 2.250 | 2.255 | 230,531 | -0.10(-4.16%) |
Apr 01, 2002 | 2.268 | 2.384 | 2.268 | 2.353 | 202,557 | +0.07(+3.28%) |
Mar 29, 2002 | 2.244 | 2.302 | 2.244 | 2.278 | 105,164 | +0.00(+0.00%) |
Mar 28, 2002 | 2.244 | 2.302 | 2.244 | 2.278 | 105,164 | +0.04(+1.61%) |
Mar 27, 2002 | 2.216 | 2.242 | 2.216 | 2.242 | 118,633 | +0.01(+0.54%) |
Mar 26, 2002 | 2.206 | 2.256 | 2.198 | 2.230 | 185,979 | +0.00(+0.00%) |
Mar 25, 2002 | 2.230 | 2.239 | 2.209 | 2.230 | 186,497 | -0.02(-1.03%) |
Mar 22, 2002 | 2.268 | 2.272 | 2.234 | 2.253 | 63,202 | -0.04(-1.64%) |
Mar 21, 2002 | 2.310 | 2.310 | 2.282 | 2.290 | 122,259 | -0.01(-0.44%) |
Mar 20, 2002 | 2.284 | 2.310 | 2.284 | 2.300 | 171,992 | +0.04(+1.97%) |
Mar 19, 2002 | 2.308 | 2.311 | 2.256 | 2.256 | 232,604 | -0.06(-2.58%) |
Mar 18, 2002 | 2.299 | 2.316 | 2.288 | 2.316 | 214,990 | -0.01(-0.54%) |
Mar 15, 2002 | 2.254 | 2.353 | 2.252 | 2.328 | 249,699 | +0.10(+4.46%) |
Mar 14, 2002 | 2.201 | 2.277 | 2.201 | 2.229 | 356,935 | +0.07(+3.24%) |
Mar 13, 2002 | 2.172 | 2.191 | 2.124 | 2.159 | 270,939 | -0.01(-0.60%) |
Mar 12, 2002 | 2.106 | 2.176 | 2.106 | 2.172 | 399,934 | -0.01(-0.66%) |
Mar 11, 2002 | 2.211 | 2.220 | 2.172 | 2.187 | 83,405 | +0.00(+0.18%) |
Mar 08, 2002 | 2.176 | 2.201 | 2.167 | 2.183 | 147,644 | +0.01(+0.51%) |
Mar 07, 2002 | 2.157 | 2.186 | 2.122 | 2.172 | 391,645 | +0.08(+3.81%) |
Mar 06, 2002 | 2.104 | 2.118 | 2.082 | 2.092 | 280,264 | -0.05(-2.54%) |
Mar 05, 2002 | 2.169 | 2.169 | 2.100 | 2.147 | 351,755 | -0.07(-3.09%) |
Mar 04, 2002 | 2.131 | 2.222 | 2.119 | 2.215 | 486,966 | +0.09(+4.41%) |
Mar 01, 2002 | 2.044 | 2.132 | 2.042 | 2.121 | 317,046 | +0.11(+5.50%) |
Feb 28, 2002 | 2.023 | 2.041 | 2.008 | 2.011 | 62,165 | +0.03(+1.63%) |
Feb 27, 2002 | 1.958 | 2.021 | 1.952 | 1.979 | 575,552 | +0.01(+0.74%) |
Feb 26, 2002 | 2.003 | 2.008 | 1.959 | 1.964 | 48,696 | -0.04(-1.79%) |
Feb 25, 2002 | 1.974 | 2.000 | 1.955 | 2.000 | 76,153 | +0.03(+1.74%) |
Feb 22, 2002 | 1.957 | 1.986 | 1.949 | 1.966 | 203,593 | -0.03(-1.74%) |
Feb 21, 2002 | 2.022 | 2.044 | 1.984 | 2.000 | 227,941 | +0.02(+1.10%) |
Feb 20, 2002 | 1.962 | 1.991 | 1.948 | 1.979 | 88,068 | +0.00(+0.07%) |
Feb 19, 2002 | 1.959 | 2.008 | 1.959 | 1.977 | 187,015 | -0.07(-3.42%) |
Feb 18, 2002 | 2.086 | 2.099 | 2.040 | 2.047 | 181,317 | +0.00(+0.00%) |
Feb 15, 2002 | 2.086 | 2.099 | 2.040 | 2.047 | 181,317 | +0.02(+0.76%) |
Feb 14, 2002 | 2.094 | 2.096 | 2.032 | 2.032 | 266,795 | -0.07(-3.33%) |
Feb 13, 2002 | 2.096 | 2.106 | 2.078 | 2.102 | 174,064 | +0.02(+0.93%) |
Feb 12, 2002 | 2.069 | 2.121 | 2.058 | 2.082 | 464,172 | +0.02(+1.05%) |
Feb 11, 2002 | 2.070 | 2.101 | 1.997 | 2.061 | 1,463,489 | +0.04(+1.81%) |
Feb 08, 2002 | 2.004 | 2.024 | 1.969 | 2.024 | 76,153 | +0.01(+0.53%) |
Feb 07, 2002 | 1.969 | 2.013 | 1.959 | 2.013 | 68,382 | +0.00(+0.19%) |
Feb 06, 2002 | 2.010 | 2.012 | 1.979 | 2.009 | 38,335 | -0.02(-0.81%) |
Feb 05, 2002 | 1.997 | 2.032 | 1.979 | 2.026 | 69,418 | -0.01(-0.26%) |
Feb 04, 2002 | 2.060 | 2.061 | 1.997 | 2.031 | 124,849 | -0.05(-2.23%) |
Feb 01, 2002 | 2.057 | 2.082 | 2.044 | 2.078 | 185,979 | +0.04(+2.06%) |
Jan 31, 2002 | 2.028 | 2.055 | 2.027 | 2.036 | 81,333 | +0.06(+2.80%) |
Jan 30, 2002 | 1.941 | 2.020 | 1.940 | 1.980 | 166,293 | +0.07(+3.76%) |
Jan 29, 2002 | 1.951 | 1.962 | 1.874 | 1.908 | 231,568 | -0.05(-2.48%) |
Jan 28, 2002 | 2.022 | 2.027 | 1.897 | 1.957 | 305,649 | -0.07(-3.45%) |
Jan 25, 2002 | 1.992 | 2.042 | 1.979 | 2.027 | 306,685 | +0.01(+0.50%) |
Jan 24, 2002 | 1.995 | 2.070 | 1.991 | 2.017 | 312,901 | +0.05(+2.53%) |
Jan 23, 2002 | 1.899 | 1.991 | 1.897 | 1.967 | 643,417 | +0.07(+3.74%) |
Jan 22, 2002 | 1.752 | 1.918 | 1.725 | 1.896 | 507,170 | +0.18(+10.65%) |
Jan 21, 2002 | 1.766 | 1.778 | 1.709 | 1.714 | 146,607 | +0.00(+0.00%) |
Jan 18, 2002 | 1.766 | 1.778 | 1.709 | 1.714 | 146,607 | -0.07(-3.66%) |
Jan 17, 2002 | 1.786 | 1.798 | 1.771 | 1.779 | 141,945 | +0.02(+0.99%) |
Jan 16, 2002 | 1.737 | 1.773 | 1.736 | 1.761 | 212,400 | +0.02(+1.11%) |
Jan 15, 2002 | 1.764 | 1.785 | 1.726 | 1.742 | 254,362 | +0.05(+3.14%) |
Jan 14, 2002 | 1.834 | 1.834 | 1.656 | 1.689 | 655,332 | -0.17(-9.07%) |
Jan 11, 2002 | 1.867 | 1.874 | 1.846 | 1.857 | 86,514 | -0.04(-1.89%) |
Jan 10, 2002 | 1.843 | 1.904 | 1.843 | 1.893 | 239,856 | -0.08(-3.90%) |