Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.161 | 2.204 | 2.152 | 2.200 | 7,031,844 | +0.01(+0.65%) |
May 28, 2002 | 2.204 | 2.217 | 2.186 | 2.186 | 3,664,748 | -0.01(-0.36%) |
May 27, 2002 | 2.223 | 2.228 | 2.187 | 2.194 | 5,287,314 | +0.00(+0.00%) |
May 24, 2002 | 2.223 | 2.228 | 2.187 | 2.194 | 5,287,314 | -0.03(-1.26%) |
May 23, 2002 | 2.220 | 2.242 | 2.209 | 2.222 | 7,481,952 | +0.00(+0.08%) |
May 22, 2002 | 2.238 | 2.247 | 2.204 | 2.220 | 4,488,735 | -0.02(-0.71%) |
May 21, 2002 | 2.249 | 2.250 | 2.236 | 2.236 | 5,289,492 | -0.01(-0.61%) |
May 20, 2002 | 2.235 | 2.254 | 2.222 | 2.250 | 3,436,790 | +0.01(+0.45%) |
May 17, 2002 | 2.226 | 2.255 | 2.223 | 2.240 | 5,114,530 | +0.02(+0.68%) |
May 16, 2002 | 2.240 | 2.249 | 2.219 | 2.225 | 5,550,845 | -0.01(-0.45%) |
May 15, 2002 | 2.200 | 2.265 | 2.200 | 2.235 | 9,887,125 | +0.03(+1.17%) |
May 14, 2002 | 2.203 | 2.218 | 2.178 | 2.209 | 5,572,624 | +0.01(+0.63%) |
May 13, 2002 | 2.177 | 2.203 | 2.169 | 2.195 | 5,505,108 | +0.02(+0.85%) |
May 10, 2002 | 2.173 | 2.200 | 2.172 | 2.177 | 5,852,126 | -0.02(-0.71%) |
May 09, 2002 | 2.179 | 2.208 | 2.179 | 2.192 | 4,883,669 | -0.00(-0.02%) |
May 08, 2002 | 2.204 | 2.207 | 2.167 | 2.193 | 9,948,107 | +0.01(+0.57%) |
May 07, 2002 | 2.173 | 2.187 | 2.159 | 2.180 | 6,665,950 | +0.01(+0.57%) |
May 06, 2002 | 2.164 | 2.176 | 2.151 | 2.168 | 6,114,205 | +0.00(+0.18%) |
May 03, 2002 | 2.163 | 2.195 | 2.152 | 2.164 | 5,378,787 | -0.01(-0.40%) |
May 02, 2002 | 2.124 | 2.176 | 2.118 | 2.173 | 7,177,040 | +0.05(+2.19%) |
May 01, 2002 | 2.120 | 2.144 | 2.101 | 2.126 | 8,265,285 | -0.05(-2.09%) |
Apr 30, 2002 | 2.130 | 2.192 | 2.128 | 2.172 | 8,387,249 | +0.06(+2.92%) |
Apr 29, 2002 | 2.122 | 2.142 | 2.104 | 2.110 | 4,342,087 | -0.01(-0.54%) |
Apr 26, 2002 | 2.188 | 2.190 | 2.119 | 2.121 | 4,307,240 | -0.07(-3.04%) |
Apr 25, 2002 | 2.183 | 2.202 | 2.163 | 2.188 | 3,483,979 | +0.01(+0.25%) |
Apr 24, 2002 | 2.173 | 2.193 | 2.170 | 2.182 | 4,424,123 | +0.02(+0.75%) |
Apr 23, 2002 | 2.145 | 2.179 | 2.137 | 2.166 | 3,010,640 | +0.01(+0.48%) |
Apr 22, 2002 | 2.135 | 2.175 | 2.130 | 2.156 | 6,562,135 | +0.04(+1.81%) |
Apr 19, 2002 | 2.101 | 2.119 | 2.087 | 2.117 | 4,305,062 | +0.02(+1.02%) |
Apr 18, 2002 | 2.065 | 2.101 | 2.060 | 2.096 | 5,054,274 | +0.03(+1.67%) |
Apr 17, 2002 | 2.107 | 2.111 | 2.049 | 2.062 | 5,193,662 | -0.05(-2.25%) |
Apr 16, 2002 | 2.130 | 2.147 | 2.105 | 2.109 | 3,102,839 | -0.01(-0.57%) |
Apr 15, 2002 | 2.135 | 2.149 | 2.114 | 2.121 | 3,883,268 | -0.03(-1.19%) |
Apr 12, 2002 | 2.133 | 2.168 | 2.125 | 2.147 | 4,601,262 | +0.02(+0.89%) |
Apr 11, 2002 | 2.152 | 2.186 | 2.119 | 2.128 | 5,155,911 | -0.02(-0.80%) |
Apr 10, 2002 | 2.107 | 2.163 | 2.107 | 2.145 | 7,218,421 | +0.04(+1.90%) |
Apr 09, 2002 | 2.078 | 2.120 | 2.078 | 2.105 | 9,180,020 | +0.04(+1.88%) |
Apr 08, 2002 | 2.006 | 2.072 | 2.002 | 2.066 | 4,749,362 | +0.03(+1.44%) |
Apr 05, 2002 | 2.020 | 2.040 | 2.013 | 2.037 | 3,621,189 | +0.02(+1.11%) |
Apr 04, 2002 | 1.996 | 2.018 | 1.983 | 2.015 | 6,506,235 | +0.01(+0.50%) |
Apr 03, 2002 | 2.025 | 2.025 | 1.986 | 2.005 | 5,795,500 | -0.02(-0.97%) |
Apr 02, 2002 | 2.003 | 2.039 | 1.999 | 2.024 | 3,032,419 | +0.02(+1.10%) |
Apr 01, 2002 | 2.025 | 2.025 | 1.960 | 2.002 | 5,151,555 | -0.02(-1.09%) |
Mar 29, 2002 | 2.056 | 2.056 | 2.021 | 2.024 | 7,031,118 | +0.00(+0.00%) |
Mar 28, 2002 | 2.056 | 2.056 | 2.021 | 2.024 | 7,028,214 | -0.03(-1.62%) |
Mar 27, 2002 | 2.028 | 2.066 | 2.020 | 2.058 | 3,856,407 | +0.03(+1.48%) |
Mar 26, 2002 | 1.982 | 2.036 | 1.982 | 2.028 | 3,945,702 | +0.04(+1.90%) |
Mar 25, 2002 | 1.999 | 2.006 | 1.977 | 1.990 | 4,531,568 | +0.00(+0.07%) |
Mar 22, 2002 | 1.994 | 2.028 | 1.980 | 1.988 | 4,352,251 | -0.01(-0.71%) |
Mar 21, 2002 | 2.039 | 2.046 | 1.985 | 2.002 | 3,560,207 | -0.03(-1.39%) |
Mar 20, 2002 | 2.004 | 2.042 | 1.987 | 2.031 | 5,058,630 | +0.02(+0.89%) |
Mar 19, 2002 | 2.009 | 2.021 | 2.006 | 2.013 | 3,497,772 | +0.01(+0.34%) |
Mar 18, 2002 | 1.997 | 2.015 | 1.990 | 2.006 | 5,449,207 | -0.01(-0.41%) |
Mar 15, 2002 | 1.973 | 2.015 | 1.973 | 2.014 | 5,839,059 | +0.03(+1.72%) |
Mar 14, 2002 | 1.978 | 1.997 | 1.946 | 1.980 | 18,730,290 | +0.03(+1.63%) |
Mar 13, 2002 | 1.928 | 1.997 | 1.918 | 1.948 | 11,602,616 | +0.03(+1.76%) |
Mar 12, 2002 | 1.942 | 1.961 | 1.913 | 1.915 | 19,835,232 | -0.07(-3.32%) |
Mar 11, 2002 | 1.999 | 1.999 | 1.963 | 1.980 | 7,322,962 | -0.02(-1.10%) |
Mar 08, 2002 | 2.065 | 2.082 | 1.981 | 2.002 | 10,173,161 | -0.05(-2.24%) |
Mar 07, 2002 | 2.047 | 2.061 | 2.037 | 2.048 | 4,320,308 | -0.01(-0.72%) |
Mar 06, 2002 | 2.046 | 2.070 | 2.034 | 2.063 | 4,556,978 | +0.02(+0.91%) |
Mar 05, 2002 | 2.059 | 2.069 | 2.038 | 2.044 | 3,168,903 | -0.01(-0.72%) |
Mar 04, 2002 | 2.049 | 2.076 | 2.042 | 2.059 | 5,651,756 | +0.02(+1.10%) |