Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.377 | 2.448 | 2.365 | 2.446 | 572,016 | +0.07(+2.90%) |
Jun 27, 2002 | 2.401 | 2.444 | 2.353 | 2.377 | 192,249 | -0.07(-2.91%) |
Jun 26, 2002 | 2.353 | 2.477 | 2.330 | 2.448 | 280,066 | +0.04(+1.48%) |
Jun 25, 2002 | 2.353 | 2.413 | 2.296 | 2.413 | 258,821 | +0.06(+2.52%) |
Jun 21, 2002 | 2.365 | 2.372 | 2.330 | 2.353 | 135,458 | +0.00(+0.00%) |
Jun 20, 2002 | 2.341 | 2.372 | 2.341 | 2.353 | 56,160 | +0.01(+0.30%) |
Jun 19, 2002 | 2.365 | 2.370 | 2.339 | 2.346 | 62,891 | -0.01(-0.30%) |
Jun 18, 2002 | 2.294 | 2.363 | 2.273 | 2.353 | 206,763 | +0.04(+1.85%) |
Jun 17, 2002 | 2.223 | 2.339 | 2.223 | 2.311 | 118,631 | +0.11(+5.08%) |
Jun 14, 2002 | 2.177 | 2.223 | 2.166 | 2.199 | 112,846 | +0.00(+0.00%) |
Jun 12, 2002 | 2.168 | 2.208 | 2.168 | 2.199 | 135,142 | +0.03(+1.54%) |
Jun 11, 2002 | 2.151 | 2.175 | 2.151 | 2.166 | 104,748 | -0.01(-0.33%) |
Jun 10, 2002 | 2.173 | 2.208 | 2.173 | 2.173 | 62,891 | -0.02(-1.08%) |
Jun 07, 2002 | 2.206 | 2.208 | 2.175 | 2.196 | 56,370 | +0.00(+0.22%) |
Jun 06, 2002 | 2.196 | 2.204 | 2.187 | 2.192 | 195,930 | -0.00(-0.22%) |
Jun 05, 2002 | 2.211 | 2.211 | 2.163 | 2.196 | 74,985 | -0.01(-0.43%) |
May 31, 2002 | 2.199 | 2.234 | 2.199 | 2.206 | 94,336 | -0.00(-0.11%) |
May 28, 2002 | 2.194 | 2.211 | 2.185 | 2.208 | 127,991 | +0.01(+0.65%) |
May 27, 2002 | 2.206 | 2.206 | 2.189 | 2.194 | 70,673 | +0.00(+0.00%) |
May 24, 2002 | 2.206 | 2.206 | 2.189 | 2.194 | 70,673 | -0.02(-0.75%) |
May 23, 2002 | 2.187 | 2.220 | 2.187 | 2.211 | 49,534 | +0.02(+0.76%) |
May 22, 2002 | 2.192 | 2.211 | 2.175 | 2.194 | 91,602 | +0.00(+0.11%) |
May 21, 2002 | 2.168 | 2.199 | 2.166 | 2.192 | 154,599 | -0.01(-0.32%) |
May 20, 2002 | 2.204 | 2.208 | 2.187 | 2.199 | 41,226 | +0.01(+0.33%) |
May 17, 2002 | 2.199 | 2.199 | 2.163 | 2.192 | 163,012 | -0.01(-0.32%) |
May 16, 2002 | 2.199 | 2.206 | 2.187 | 2.199 | 56,686 | +0.01(+0.33%) |
May 15, 2002 | 2.194 | 2.211 | 2.185 | 2.192 | 88,131 | -0.01(-0.32%) |
May 14, 2002 | 2.168 | 2.206 | 2.168 | 2.199 | 116,001 | +0.01(+0.54%) |
May 13, 2002 | 2.128 | 2.187 | 2.128 | 2.187 | 36,283 | +0.05(+2.22%) |
May 10, 2002 | 2.199 | 2.199 | 2.116 | 2.139 | 106,010 | -0.04(-1.75%) |
May 09, 2002 | 2.189 | 2.211 | 2.177 | 2.177 | 60,262 | -0.02(-0.76%) |
May 08, 2002 | 2.149 | 2.206 | 2.142 | 2.194 | 83,294 | +0.07(+3.24%) |
May 07, 2002 | 2.101 | 2.151 | 2.021 | 2.125 | 80,770 | +0.00(+0.00%) |
May 06, 2002 | 2.234 | 2.256 | 2.080 | 2.125 | 142,294 | -0.10(-4.38%) |
May 03, 2002 | 2.211 | 2.249 | 2.208 | 2.223 | 72,146 | -0.00(-0.11%) |
May 02, 2002 | 2.246 | 2.246 | 2.182 | 2.225 | 108,219 | +0.00(+0.11%) |
May 01, 2002 | 2.163 | 2.230 | 2.163 | 2.223 | 56,791 | +0.04(+1.74%) |
Apr 30, 2002 | 2.182 | 2.185 | 2.135 | 2.185 | 74,354 | +0.00(+0.11%) |
Apr 29, 2002 | 2.120 | 2.196 | 2.111 | 2.182 | 113,582 | +0.04(+2.00%) |
Apr 26, 2002 | 2.139 | 2.161 | 2.139 | 2.139 | 111,374 | -0.01(-0.33%) |
Apr 25, 2002 | 2.128 | 2.161 | 2.092 | 2.147 | 42,172 | -0.00(-0.22%) |
Apr 24, 2002 | 2.128 | 2.185 | 2.125 | 2.151 | 78,351 | +0.00(+0.00%) |
Apr 23, 2002 | 2.130 | 2.185 | 2.092 | 2.151 | 84,030 | +0.02(+1.00%) |
Apr 22, 2002 | 2.116 | 2.130 | 2.094 | 2.130 | 29,552 | +0.01(+0.34%) |
Apr 19, 2002 | 2.137 | 2.182 | 2.101 | 2.123 | 131,356 | -0.01(-0.45%) |
Apr 18, 2002 | 2.028 | 2.132 | 1.987 | 2.132 | 246,937 | +0.11(+5.53%) |
Apr 17, 2002 | 2.044 | 2.080 | 2.021 | 2.021 | 103,171 | -0.02(-1.16%) |
Apr 16, 2002 | 2.044 | 2.104 | 2.025 | 2.044 | 134,722 | +0.00(+0.00%) |
Apr 15, 2002 | 1.997 | 2.044 | 1.980 | 2.044 | 100,962 | +0.10(+4.88%) |
Apr 12, 2002 | 1.937 | 1.959 | 1.880 | 1.949 | 60,367 | +0.00(+0.24%) |
Apr 11, 2002 | 2.018 | 2.021 | 1.944 | 1.944 | 32,287 | -0.07(-3.65%) |
Apr 10, 2002 | 1.930 | 2.018 | 1.930 | 2.018 | 50,691 | +0.07(+3.54%) |
Apr 09, 2002 | 1.925 | 1.949 | 1.909 | 1.949 | 59,946 | -0.01(-0.61%) |
Apr 08, 2002 | 1.978 | 1.997 | 1.949 | 1.961 | 198,875 | +0.00(+0.00%) |
Apr 05, 2002 | 1.985 | 1.992 | 1.906 | 1.961 | 1,524,956 | -0.02(-1.20%) |
Apr 04, 2002 | 2.054 | 2.066 | 1.985 | 1.985 | 78,140 | -0.07(-3.58%) |
Apr 03, 2002 | 2.116 | 2.118 | 2.044 | 2.059 | 102,645 | -0.06(-2.70%) |
Apr 02, 2002 | 2.049 | 2.130 | 2.047 | 2.116 | 99,910 | +0.08(+4.09%) |