Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.046 | 2.066 | 1.975 | 1.985 | 3,068,400 | -0.04(-1.81%) |
May 28, 2002 | 1.983 | 2.028 | 1.925 | 2.022 | 6,722,400 | +0.04(+1.93%) |
May 27, 2002 | 2.008 | 2.033 | 1.983 | 1.983 | 3,589,200 | +0.00(+0.00%) |
May 24, 2002 | 2.008 | 2.033 | 1.983 | 1.983 | 3,564,000 | -0.03(-1.61%) |
May 23, 2002 | 1.979 | 2.029 | 1.977 | 2.016 | 3,909,600 | +0.04(+1.85%) |
May 22, 2002 | 2.021 | 2.046 | 1.968 | 1.979 | 360,000 | -0.04(-2.06%) |
May 21, 2002 | 2.000 | 2.038 | 1.998 | 2.021 | 2,503,200 | +0.04(+1.98%) |
May 20, 2002 | 2.067 | 2.104 | 1.982 | 1.982 | 3,754,800 | -0.10(-4.88%) |
May 17, 2002 | 2.025 | 2.099 | 2.025 | 2.083 | 3,087,600 | +0.06(+2.75%) |
May 16, 2002 | 2.142 | 2.150 | 2.017 | 2.027 | 4,021,200 | -0.10(-4.51%) |
May 15, 2002 | 2.042 | 2.142 | 2.029 | 2.123 | 5,874,000 | +0.09(+4.38%) |
May 14, 2002 | 2.050 | 2.075 | 2.022 | 2.034 | 5,986,800 | -0.01(-0.33%) |
May 13, 2002 | 2.075 | 2.080 | 2.031 | 2.041 | 6,152,400 | -0.02(-1.17%) |
May 10, 2002 | 2.087 | 2.096 | 2.046 | 2.065 | 4,626,000 | -0.03(-1.35%) |
May 09, 2002 | 2.146 | 2.147 | 2.092 | 2.093 | 2,950,800 | -0.05(-2.52%) |
May 08, 2002 | 2.175 | 2.208 | 2.125 | 2.147 | 3,606,000 | -0.02(-0.92%) |
May 07, 2002 | 2.128 | 2.183 | 2.112 | 2.167 | 2,421,600 | +0.04(+1.88%) |
May 06, 2002 | 2.192 | 2.201 | 2.127 | 2.127 | 4,890,000 | -0.06(-2.96%) |
May 03, 2002 | 2.180 | 2.203 | 2.167 | 2.192 | 3,526,800 | +0.01(+0.42%) |
May 02, 2002 | 2.133 | 2.188 | 2.104 | 2.183 | 8,311,200 | +0.04(+1.75%) |
May 01, 2002 | 2.075 | 2.164 | 2.046 | 2.146 | 3,619,200 | +0.05(+2.51%) |
Apr 30, 2002 | 2.067 | 2.125 | 2.062 | 2.093 | 5,923,200 | +0.03(+1.29%) |
Apr 29, 2002 | 2.095 | 2.095 | 2.042 | 2.067 | 3,906,000 | -0.03(-1.35%) |
Apr 26, 2002 | 2.075 | 2.104 | 2.075 | 2.095 | 5,544,000 | +0.01(+0.56%) |
Apr 25, 2002 | 2.033 | 2.115 | 2.033 | 2.083 | 6,730,800 | +0.05(+2.46%) |
Apr 24, 2002 | 2.192 | 2.215 | 1.992 | 2.033 | 18,187,200 | -0.20(-8.99%) |
Apr 23, 2002 | 2.258 | 2.258 | 2.232 | 2.234 | 2,280,000 | -0.02(-0.89%) |
Apr 22, 2002 | 2.242 | 2.275 | 2.235 | 2.254 | 3,723,600 | +0.02(+0.93%) |
Apr 19, 2002 | 2.279 | 2.279 | 2.233 | 2.233 | 2,259,600 | -0.05(-2.01%) |
Apr 18, 2002 | 2.250 | 2.304 | 2.249 | 2.279 | 3,123,600 | +0.04(+1.67%) |
Apr 17, 2002 | 2.333 | 2.333 | 2.238 | 2.242 | 3,054,000 | -0.09(-3.89%) |
Apr 16, 2002 | 2.250 | 2.337 | 2.250 | 2.333 | 4,942,800 | +0.08(+3.70%) |
Apr 15, 2002 | 2.322 | 2.328 | 2.237 | 2.249 | 2,509,200 | -0.07(-3.16%) |
Apr 12, 2002 | 2.271 | 2.322 | 2.267 | 2.322 | 3,430,800 | +0.07(+3.03%) |
Apr 11, 2002 | 2.258 | 2.275 | 2.254 | 2.254 | 3,394,800 | -0.00(-0.04%) |
Apr 10, 2002 | 2.284 | 2.298 | 2.242 | 2.255 | 3,616,800 | -0.03(-1.28%) |
Apr 09, 2002 | 2.227 | 2.321 | 2.227 | 2.284 | 3,873,600 | +0.07(+2.97%) |
Apr 08, 2002 | 2.217 | 2.248 | 2.200 | 2.218 | 120,000 | -0.01(-0.30%) |
Apr 05, 2002 | 2.263 | 2.267 | 2.217 | 2.225 | 3,361,200 | -0.04(-1.91%) |
Apr 04, 2002 | 2.224 | 2.283 | 2.221 | 2.268 | 3,267,600 | +0.02(+1.04%) |
Apr 03, 2002 | 2.239 | 2.267 | 2.171 | 2.245 | 4,024,800 | +0.01(+0.26%) |
Apr 02, 2002 | 2.300 | 2.300 | 2.235 | 2.239 | 3,241,200 | -0.06(-2.64%) |
Apr 01, 2002 | 2.325 | 2.325 | 2.271 | 2.300 | 3,433,200 | -0.03(-1.25%) |
Mar 29, 2002 | 2.275 | 2.339 | 2.275 | 2.329 | 2,395,200 | +0.00(+0.00%) |
Mar 28, 2002 | 2.275 | 2.339 | 2.275 | 2.329 | 2,395,200 | +0.06(+2.68%) |
Mar 27, 2002 | 2.350 | 2.389 | 2.225 | 2.268 | 5,331,600 | -0.07(-3.20%) |
Mar 26, 2002 | 2.275 | 2.346 | 2.275 | 2.343 | 3,159,600 | +0.08(+3.38%) |
Mar 25, 2002 | 2.283 | 2.288 | 2.250 | 2.267 | 2,720,400 | -0.04(-1.63%) |
Mar 22, 2002 | 2.333 | 2.333 | 2.292 | 2.304 | 1,964,400 | -0.03(-1.25%) |
Mar 21, 2002 | 2.296 | 2.358 | 2.275 | 2.333 | 4,076,400 | +0.03(+1.49%) |
Mar 20, 2002 | 2.333 | 2.333 | 2.293 | 2.299 | 1,026,000 | -0.03(-1.46%) |
Mar 19, 2002 | 2.325 | 2.362 | 2.275 | 2.333 | 3,182,400 | +0.01(+0.36%) |
Mar 18, 2002 | 2.308 | 2.337 | 2.308 | 2.325 | 1,792,800 | +0.01(+0.58%) |
Mar 15, 2002 | 2.291 | 2.342 | 2.291 | 2.312 | 2,930,400 | +0.00(+0.00%) |
Mar 14, 2002 | 2.325 | 2.337 | 2.283 | 2.312 | 360,000 | +0.00(+0.14%) |
Mar 13, 2002 | 2.333 | 2.333 | 2.250 | 2.308 | 3,724,800 | -0.03(-1.42%) |
Mar 12, 2002 | 2.264 | 2.358 | 2.242 | 2.342 | 3,004,800 | +0.09(+3.81%) |
Mar 11, 2002 | 2.321 | 2.321 | 2.250 | 2.256 | 2,670,000 | -0.06(-2.70%) |
Mar 08, 2002 | 2.333 | 2.362 | 2.304 | 2.318 | 1,939,200 | -0.00(-0.11%) |
Mar 07, 2002 | 2.346 | 2.354 | 2.311 | 2.321 | 2,070,000 | -0.02(-1.00%) |
Mar 06, 2002 | 2.304 | 2.382 | 2.297 | 2.344 | 1,947,600 | +0.04(+1.52%) |
Mar 05, 2002 | 2.294 | 2.312 | 2.263 | 2.309 | 4,605,600 | +0.02(+1.02%) |
Mar 04, 2002 | 2.296 | 2.312 | 2.263 | 2.286 | 3,039,600 | -0.03(-1.15%) |