Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.161 | 2.204 | 2.153 | 2.201 | 7,030,338 | +0.01(+0.65%) |
May 28, 2002 | 2.204 | 2.217 | 2.187 | 2.187 | 3,663,963 | -0.01(-0.36%) |
May 27, 2002 | 2.223 | 2.228 | 2.187 | 2.195 | 5,286,181 | +0.00(+0.00%) |
May 24, 2002 | 2.223 | 2.228 | 2.187 | 2.195 | 5,286,181 | -0.03(-1.26%) |
May 23, 2002 | 2.221 | 2.242 | 2.210 | 2.223 | 7,480,349 | +0.00(+0.08%) |
May 22, 2002 | 2.239 | 2.247 | 2.204 | 2.221 | 4,487,774 | -0.02(-0.71%) |
May 21, 2002 | 2.249 | 2.251 | 2.236 | 2.237 | 5,288,358 | -0.01(-0.61%) |
May 20, 2002 | 2.235 | 2.254 | 2.222 | 2.251 | 3,436,054 | +0.01(+0.45%) |
May 17, 2002 | 2.227 | 2.255 | 2.223 | 2.241 | 5,113,435 | +0.02(+0.68%) |
May 16, 2002 | 2.241 | 2.250 | 2.220 | 2.225 | 5,549,655 | -0.01(-0.45%) |
May 15, 2002 | 2.201 | 2.266 | 2.201 | 2.235 | 9,885,006 | +0.03(+1.17%) |
May 14, 2002 | 2.203 | 2.218 | 2.179 | 2.210 | 5,571,430 | +0.01(+0.63%) |
May 13, 2002 | 2.177 | 2.203 | 2.170 | 2.196 | 5,503,928 | +0.02(+0.85%) |
May 10, 2002 | 2.173 | 2.200 | 2.172 | 2.177 | 5,850,872 | -0.02(-0.71%) |
May 09, 2002 | 2.180 | 2.208 | 2.180 | 2.193 | 4,882,622 | -0.00(-0.02%) |
May 08, 2002 | 2.204 | 2.207 | 2.168 | 2.193 | 9,945,976 | +0.01(+0.57%) |
May 07, 2002 | 2.173 | 2.187 | 2.160 | 2.181 | 6,664,522 | +0.01(+0.57%) |
May 06, 2002 | 2.165 | 2.177 | 2.151 | 2.168 | 6,112,895 | +0.00(+0.18%) |
May 03, 2002 | 2.163 | 2.195 | 2.152 | 2.164 | 5,377,635 | -0.01(-0.40%) |
May 02, 2002 | 2.124 | 2.176 | 2.119 | 2.173 | 7,175,502 | +0.05(+2.19%) |
May 01, 2002 | 2.120 | 2.144 | 2.102 | 2.127 | 8,263,514 | -0.05(-2.09%) |
Apr 30, 2002 | 2.130 | 2.192 | 2.129 | 2.172 | 8,385,452 | +0.06(+2.92%) |
Apr 29, 2002 | 2.123 | 2.143 | 2.104 | 2.110 | 4,341,157 | -0.01(-0.54%) |
Apr 26, 2002 | 2.188 | 2.191 | 2.119 | 2.122 | 4,306,318 | -0.07(-3.04%) |
Apr 25, 2002 | 2.184 | 2.202 | 2.163 | 2.188 | 3,483,232 | +0.01(+0.25%) |
Apr 24, 2002 | 2.173 | 2.193 | 2.171 | 2.183 | 4,423,175 | +0.02(+0.75%) |
Apr 23, 2002 | 2.146 | 2.180 | 2.137 | 2.167 | 3,009,995 | +0.01(+0.48%) |
Apr 22, 2002 | 2.135 | 2.175 | 2.130 | 2.156 | 6,560,729 | +0.04(+1.81%) |
Apr 19, 2002 | 2.101 | 2.120 | 2.088 | 2.118 | 4,304,140 | +0.02(+1.02%) |
Apr 18, 2002 | 2.066 | 2.101 | 2.060 | 2.097 | 5,053,191 | +0.03(+1.67%) |
Apr 17, 2002 | 2.108 | 2.111 | 2.049 | 2.062 | 5,192,549 | -0.05(-2.25%) |
Apr 16, 2002 | 2.130 | 2.148 | 2.105 | 2.110 | 3,102,174 | -0.01(-0.57%) |
Apr 15, 2002 | 2.135 | 2.149 | 2.115 | 2.122 | 3,882,436 | -0.03(-1.19%) |
Apr 12, 2002 | 2.134 | 2.169 | 2.125 | 2.147 | 4,600,277 | +0.02(+0.89%) |
Apr 11, 2002 | 2.153 | 2.186 | 2.119 | 2.128 | 5,154,807 | -0.02(-0.80%) |
Apr 10, 2002 | 2.108 | 2.163 | 2.108 | 2.145 | 7,216,874 | +0.04(+1.90%) |
Apr 09, 2002 | 2.079 | 2.120 | 2.079 | 2.106 | 9,178,053 | +0.04(+1.88%) |
Apr 08, 2002 | 2.006 | 2.073 | 2.003 | 2.067 | 4,748,345 | +0.03(+1.44%) |
Apr 05, 2002 | 2.020 | 2.040 | 2.013 | 2.037 | 3,620,413 | +0.02(+1.11%) |
Apr 04, 2002 | 1.996 | 2.018 | 1.983 | 2.015 | 6,504,840 | +0.01(+0.50%) |
Apr 03, 2002 | 2.025 | 2.025 | 1.986 | 2.005 | 5,794,258 | -0.02(-0.97%) |
Apr 02, 2002 | 2.004 | 2.040 | 1.999 | 2.025 | 3,031,769 | +0.02(+1.10%) |
Apr 01, 2002 | 2.025 | 2.025 | 1.961 | 2.003 | 5,150,452 | -0.02(-1.09%) |
Mar 29, 2002 | 2.056 | 2.056 | 2.022 | 2.025 | 7,029,612 | +0.00(+0.00%) |
Mar 28, 2002 | 2.056 | 2.056 | 2.022 | 2.025 | 7,026,708 | -0.03(-1.62%) |
Mar 27, 2002 | 2.029 | 2.066 | 2.020 | 2.058 | 3,855,580 | +0.03(+1.48%) |
Mar 26, 2002 | 1.982 | 2.036 | 1.982 | 2.028 | 3,944,857 | +0.04(+1.90%) |
Mar 25, 2002 | 1.999 | 2.006 | 1.977 | 1.990 | 4,530,597 | +0.00(+0.07%) |
Mar 22, 2002 | 1.994 | 2.028 | 1.981 | 1.989 | 4,351,319 | -0.01(-0.70%) |
Mar 21, 2002 | 2.039 | 2.046 | 1.986 | 2.003 | 3,559,444 | -0.03(-1.39%) |
Mar 20, 2002 | 2.005 | 2.042 | 1.987 | 2.031 | 5,057,546 | +0.02(+0.89%) |
Mar 19, 2002 | 2.010 | 2.022 | 2.006 | 2.013 | 3,497,023 | +0.01(+0.34%) |
Mar 18, 2002 | 1.998 | 2.015 | 1.991 | 2.006 | 5,448,040 | -0.01(-0.41%) |
Mar 15, 2002 | 1.974 | 2.015 | 1.974 | 2.015 | 5,837,808 | +0.03(+1.72%) |
Mar 14, 2002 | 1.978 | 1.997 | 1.946 | 1.981 | 18,726,276 | +0.03(+1.63%) |
Mar 13, 2002 | 1.929 | 1.997 | 1.919 | 1.949 | 11,600,130 | +0.03(+1.76%) |
Mar 12, 2002 | 1.943 | 1.962 | 1.913 | 1.915 | 19,830,982 | -0.07(-3.32%) |
Mar 11, 2002 | 1.999 | 1.999 | 1.963 | 1.981 | 7,321,393 | -0.02(-1.10%) |
Mar 08, 2002 | 2.066 | 2.082 | 1.981 | 2.003 | 10,170,981 | -0.05(-2.24%) |
Mar 07, 2002 | 2.048 | 2.061 | 2.037 | 2.049 | 4,319,382 | -0.01(-0.72%) |
Mar 06, 2002 | 2.046 | 2.070 | 2.034 | 2.064 | 4,556,001 | +0.02(+0.91%) |
Mar 05, 2002 | 2.060 | 2.070 | 2.038 | 2.045 | 3,168,224 | -0.01(-0.72%) |
Mar 04, 2002 | 2.049 | 2.077 | 2.042 | 2.060 | 5,650,545 | +0.02(+1.10%) |