Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2002 | 2.021 | 2.070 | 1.987 | 2.032 | 73,408 | +0.02(+0.83%) |
Mar 29, 2002 | 1.997 | 2.021 | 1.961 | 2.016 | 85,502 | +0.00(+0.00%) |
Mar 28, 2002 | 1.997 | 2.021 | 1.961 | 2.016 | 85,502 | +0.01(+0.36%) |
Mar 27, 2002 | 1.902 | 2.011 | 1.902 | 2.009 | 125,046 | +0.14(+7.51%) |
Mar 26, 2002 | 1.890 | 1.890 | 1.854 | 1.868 | 60,051 | +0.00(+0.13%) |
Mar 25, 2002 | 1.902 | 1.916 | 1.842 | 1.866 | 38,281 | -0.02(-1.01%) |
Mar 22, 2002 | 1.925 | 1.937 | 1.880 | 1.885 | 53,426 | -0.02(-1.00%) |
Mar 21, 2002 | 1.902 | 1.911 | 1.847 | 1.904 | 150,602 | -0.04(-1.96%) |
Mar 20, 2002 | 1.964 | 1.966 | 1.942 | 1.942 | 39,228 | -0.03(-1.33%) |
Mar 19, 2002 | 1.942 | 1.978 | 1.942 | 1.968 | 67,413 | +0.04(+1.97%) |
Mar 18, 2002 | 1.857 | 1.954 | 1.857 | 1.930 | 54,162 | +0.08(+4.10%) |
Mar 15, 2002 | 1.890 | 1.925 | 1.842 | 1.854 | 75,090 | -0.06(-3.11%) |
Mar 14, 2002 | 1.914 | 1.914 | 1.842 | 1.914 | 47,221 | +0.02(+1.26%) |
Mar 13, 2002 | 1.911 | 1.935 | 1.878 | 1.890 | 1,093,761 | -0.02(-1.00%) |
Mar 12, 2002 | 1.933 | 1.933 | 1.892 | 1.909 | 64,574 | -0.01(-0.37%) |
Mar 11, 2002 | 1.947 | 1.959 | 1.890 | 1.916 | 64,994 | -0.03(-1.59%) |
Mar 08, 2002 | 1.925 | 1.961 | 1.906 | 1.947 | 78,561 | +0.01(+0.49%) |
Mar 07, 2002 | 1.842 | 1.944 | 1.818 | 1.937 | 119,051 | +0.09(+4.76%) |
Mar 06, 2002 | 1.878 | 1.902 | 1.842 | 1.849 | 105,905 | -0.02(-1.27%) |
Mar 05, 2002 | 1.783 | 1.890 | 1.759 | 1.873 | 100,331 | +0.08(+4.51%) |
Mar 04, 2002 | 1.721 | 1.804 | 1.712 | 1.792 | 104,433 | +0.07(+4.14%) |