Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.741 | 2.820 | 2.732 | 2.788 | 4,887,394 | +0.09(+3.43%) |
May 28, 2002 | 2.739 | 2.741 | 2.691 | 2.695 | 2,296,608 | -0.05(-1.74%) |
May 27, 2002 | 2.745 | 2.776 | 2.730 | 2.743 | 2,487,345 | +0.00(+0.00%) |
May 24, 2002 | 2.745 | 2.776 | 2.730 | 2.743 | 2,484,953 | +0.00(+0.03%) |
May 23, 2002 | 2.682 | 2.766 | 2.682 | 2.742 | 6,011,482 | +0.06(+2.36%) |
May 22, 2002 | 2.663 | 2.714 | 2.663 | 2.679 | 6,739,150 | +0.02(+0.87%) |
May 21, 2002 | 2.634 | 2.733 | 2.634 | 2.656 | 9,847,136 | +0.07(+2.78%) |
May 20, 2002 | 2.613 | 2.616 | 2.555 | 2.584 | 3,106,789 | -0.03(-0.96%) |
May 17, 2002 | 2.555 | 2.611 | 2.546 | 2.609 | 4,642,845 | +0.05(+2.08%) |
May 16, 2002 | 2.557 | 2.582 | 2.542 | 2.556 | 2,502,293 | +0.01(+0.54%) |
May 15, 2002 | 2.511 | 2.571 | 2.503 | 2.542 | 2,644,000 | +0.03(+1.25%) |
May 14, 2002 | 2.490 | 2.516 | 2.472 | 2.511 | 2,477,778 | +0.06(+2.25%) |
May 13, 2002 | 2.465 | 2.498 | 2.442 | 2.456 | 2,434,130 | -0.01(-0.37%) |
May 10, 2002 | 2.469 | 2.507 | 2.436 | 2.465 | 3,053,574 | +0.01(+0.37%) |
May 09, 2002 | 2.508 | 2.518 | 2.448 | 2.456 | 2,462,232 | -0.05(-2.10%) |
May 08, 2002 | 2.482 | 2.525 | 2.475 | 2.508 | 2,981,824 | +0.07(+2.70%) |
May 07, 2002 | 2.438 | 2.481 | 2.438 | 2.442 | 3,415,914 | +0.01(+0.33%) |
May 06, 2002 | 2.482 | 2.500 | 2.434 | 2.434 | 1,961,773 | -0.04(-1.52%) |
May 03, 2002 | 2.488 | 2.488 | 2.436 | 2.472 | 3,002,153 | -0.02(-0.96%) |
May 02, 2002 | 2.461 | 2.524 | 2.453 | 2.496 | 3,626,979 | +0.07(+3.04%) |
May 01, 2002 | 2.448 | 2.455 | 2.385 | 2.422 | 4,751,666 | -0.02(-0.89%) |
Apr 30, 2002 | 2.421 | 2.475 | 2.421 | 2.444 | 4,853,910 | +0.02(+0.95%) |
Apr 29, 2002 | 2.484 | 2.492 | 2.421 | 2.421 | 3,792,005 | -0.06(-2.54%) |
Apr 26, 2002 | 2.441 | 2.497 | 2.441 | 2.484 | 3,256,269 | +0.04(+1.76%) |
Apr 25, 2002 | 2.507 | 2.507 | 2.400 | 2.441 | 5,463,788 | -0.07(-2.64%) |
Apr 24, 2002 | 2.548 | 2.574 | 2.495 | 2.507 | 3,274,805 | -0.02(-0.93%) |
Apr 23, 2002 | 2.513 | 2.571 | 2.505 | 2.530 | 2,482,561 | +0.02(+0.78%) |
Apr 22, 2002 | 2.561 | 2.561 | 2.497 | 2.511 | 5,960,061 | -0.08(-3.10%) |
Apr 19, 2002 | 2.594 | 2.651 | 2.585 | 2.591 | 7,667,719 | -0.05(-2.02%) |
Apr 18, 2002 | 2.705 | 2.722 | 2.568 | 2.645 | 10,230,403 | -0.06(-2.24%) |
Apr 17, 2002 | 2.665 | 2.705 | 2.653 | 2.705 | 3,178,540 | +0.01(+0.25%) |
Apr 16, 2002 | 2.670 | 2.705 | 2.647 | 2.699 | 5,302,350 | +0.02(+0.88%) |
Apr 15, 2002 | 2.624 | 2.683 | 2.605 | 2.675 | 5,683,225 | +0.02(+0.84%) |
Apr 12, 2002 | 2.718 | 2.718 | 2.642 | 2.653 | 5,594,135 | -0.07(-2.40%) |
Apr 11, 2002 | 2.705 | 2.761 | 2.695 | 2.718 | 6,224,342 | +0.01(+0.37%) |
Apr 10, 2002 | 2.611 | 2.720 | 2.601 | 2.708 | 4,132,819 | +0.12(+4.60%) |
Apr 09, 2002 | 2.596 | 2.654 | 2.577 | 2.589 | 2,936,382 | +0.00(+0.11%) |
Apr 08, 2002 | 2.538 | 2.599 | 2.532 | 2.586 | 2,303,186 | +0.00(+0.15%) |
Apr 05, 2002 | 2.553 | 2.609 | 2.553 | 2.582 | 3,800,974 | +0.04(+1.56%) |
Apr 04, 2002 | 2.592 | 2.611 | 2.510 | 2.543 | 4,761,831 | -0.05(-1.76%) |
Apr 03, 2002 | 2.622 | 2.664 | 2.559 | 2.588 | 6,260,815 | -0.01(-0.21%) |
Apr 02, 2002 | 2.513 | 2.609 | 2.511 | 2.594 | 7,493,725 | -0.03(-1.27%) |
Apr 01, 2002 | 2.686 | 2.686 | 2.605 | 2.627 | 5,551,084 | -0.06(-2.19%) |
Mar 29, 2002 | 2.757 | 2.774 | 2.680 | 2.686 | 6,388,172 | +0.00(+0.00%) |
Mar 28, 2002 | 2.757 | 2.774 | 2.680 | 2.686 | 6,356,482 | -0.04(-1.44%) |
Mar 27, 2002 | 2.622 | 2.730 | 2.622 | 2.725 | 8,446,809 | +0.12(+4.54%) |
Mar 26, 2002 | 2.580 | 2.613 | 2.561 | 2.607 | 4,183,044 | +0.05(+1.80%) |
Mar 25, 2002 | 2.509 | 2.592 | 2.509 | 2.561 | 7,719,738 | +0.09(+3.64%) |
Mar 22, 2002 | 2.454 | 2.494 | 2.443 | 2.471 | 2,776,140 | +0.01(+0.32%) |
Mar 21, 2002 | 2.471 | 2.507 | 2.434 | 2.463 | 3,302,309 | -0.01(-0.27%) |
Mar 20, 2002 | 2.465 | 2.483 | 2.454 | 2.470 | 2,719,337 | -0.01(-0.29%) |
Mar 19, 2002 | 2.438 | 2.496 | 2.438 | 2.477 | 2,703,194 | +0.05(+2.05%) |
Mar 18, 2002 | 2.442 | 2.488 | 2.415 | 2.427 | 2,625,464 | -0.02(-0.63%) |
Mar 15, 2002 | 2.446 | 2.478 | 2.433 | 2.443 | 3,473,912 | +0.03(+1.04%) |
Mar 14, 2002 | 2.386 | 2.440 | 2.386 | 2.418 | 5,000,401 | +0.03(+1.31%) |
Mar 13, 2002 | 2.442 | 2.442 | 2.379 | 2.386 | 2,771,356 | -0.06(-2.28%) |
Mar 12, 2002 | 2.457 | 2.467 | 2.425 | 2.442 | 4,255,393 | -0.03(-1.05%) |
Mar 11, 2002 | 2.469 | 2.475 | 2.447 | 2.468 | 2,774,944 | -0.00(-0.12%) |
Mar 08, 2002 | 2.528 | 2.528 | 2.450 | 2.471 | 3,311,876 | -0.02(-0.69%) |
Mar 07, 2002 | 2.505 | 2.509 | 2.446 | 2.488 | 4,944,794 | -0.02(-0.78%) |
Mar 06, 2002 | 2.448 | 2.569 | 2.444 | 2.507 | 12,761,396 | +0.10(+4.10%) |
Mar 05, 2002 | 2.509 | 2.509 | 2.402 | 2.409 | 119,583 | -0.11(-4.21%) |
Mar 04, 2002 | 2.451 | 2.522 | 2.451 | 2.515 | 4,007,256 | +0.10(+3.94%) |