Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.043 | 2.043 | 2.043 | 2.043 | 991 | -0.04(-1.82%) |
May 28, 2002 | 2.096 | 2.096 | 2.081 | 2.081 | 5,450 | -0.02(-1.08%) |
May 27, 2002 | 2.096 | 2.104 | 2.092 | 2.104 | 220,002 | +0.00(+0.00%) |
May 24, 2002 | 2.096 | 2.104 | 2.092 | 2.104 | 220,002 | -0.00(-0.07%) |
May 23, 2002 | 2.105 | 2.105 | 2.105 | 2.105 | 3,964 | -0.02(-1.00%) |
May 22, 2002 | 2.119 | 2.127 | 2.119 | 2.127 | 25,270 | +0.01(+0.36%) |
May 21, 2002 | 2.119 | 2.119 | 2.119 | 2.119 | 4,955 | -0.03(-1.41%) |
May 20, 2002 | 2.157 | 2.157 | 2.149 | 2.149 | 7,432 | -0.02(-1.05%) |
May 17, 2002 | 2.180 | 2.195 | 2.172 | 2.172 | 8,919 | +0.00(+0.00%) |
May 16, 2002 | 2.180 | 2.180 | 2.172 | 2.172 | 7,928 | -0.02(-1.03%) |
May 15, 2002 | 2.208 | 2.216 | 2.187 | 2.195 | 42,117 | +0.00(+0.00%) |
May 14, 2002 | 2.164 | 2.195 | 2.164 | 2.195 | 12,883 | +0.03(+1.40%) |
May 13, 2002 | 2.202 | 2.202 | 2.164 | 2.164 | 13,874 | -0.03(-1.38%) |
May 10, 2002 | 2.210 | 2.217 | 2.164 | 2.195 | 40,135 | -0.01(-0.34%) |
May 09, 2002 | 2.142 | 2.202 | 2.142 | 2.202 | 37,658 | +0.08(+3.56%) |
May 08, 2002 | 2.133 | 2.142 | 2.111 | 2.127 | 23,288 | -0.01(-0.35%) |
May 07, 2002 | 2.119 | 2.134 | 2.104 | 2.134 | 77,298 | +0.02(+0.71%) |
May 06, 2002 | 2.013 | 2.134 | 2.013 | 2.119 | 44,595 | +0.11(+5.26%) |
May 03, 2002 | 2.016 | 2.016 | 2.013 | 2.013 | 57,973 | -0.00(-0.15%) |
May 02, 2002 | 2.021 | 2.021 | 2.016 | 2.016 | 29,730 | -0.00(-0.22%) |
May 01, 2002 | 2.021 | 2.021 | 2.021 | 2.021 | 15,360 | +0.00(+0.00%) |
Apr 30, 2002 | 2.021 | 2.021 | 2.021 | 2.021 | 16,847 | -0.01(-0.37%) |
Apr 29, 2002 | 2.013 | 2.028 | 2.013 | 2.028 | 16,847 | +0.01(+0.37%) |
Apr 26, 2002 | 2.021 | 2.021 | 2.021 | 2.021 | 1,486 | +0.00(+0.00%) |
Apr 25, 2002 | 2.028 | 2.028 | 2.021 | 2.021 | 9,910 | +0.00(+0.00%) |
Apr 24, 2002 | 2.013 | 2.021 | 2.006 | 2.021 | 37,162 | +0.01(+0.38%) |
Apr 23, 2002 | 2.013 | 2.013 | 2.013 | 2.013 | 24,775 | +0.01(+0.38%) |
Apr 22, 2002 | 1.983 | 2.006 | 1.983 | 2.006 | 17,838 | +0.02(+1.14%) |
Apr 19, 2002 | 1.990 | 1.998 | 1.983 | 1.983 | 19,820 | +0.00(+0.00%) |
Apr 18, 2002 | 1.953 | 1.983 | 1.943 | 1.983 | 39,144 | +0.03(+1.55%) |
Apr 17, 2002 | 1.963 | 1.975 | 1.953 | 1.953 | 14,865 | -0.00(-0.08%) |
Apr 16, 2002 | 1.989 | 1.989 | 1.954 | 1.954 | 27,252 | -0.02(-1.07%) |
Apr 15, 2002 | 2.001 | 2.001 | 1.975 | 1.975 | 8,919 | -0.02(-0.76%) |
Apr 12, 2002 | 1.990 | 1.990 | 1.990 | 1.990 | 495 | -0.01(-0.38%) |
Apr 11, 2002 | 1.998 | 2.006 | 1.983 | 1.998 | 28,739 | +0.01(+0.38%) |
Apr 10, 2002 | 1.963 | 1.990 | 1.963 | 1.990 | 7,432 | +0.02(+1.08%) |
Apr 09, 2002 | 1.975 | 1.975 | 1.969 | 1.969 | 33,198 | -0.01(-0.69%) |
Apr 08, 2002 | 2.006 | 2.006 | 1.983 | 1.983 | 15,856 | -0.02(-1.13%) |
Apr 05, 2002 | 1.968 | 2.006 | 1.968 | 2.006 | 66,892 | +0.04(+2.08%) |
Apr 04, 2002 | 1.924 | 1.965 | 1.924 | 1.965 | 101,082 | +0.03(+1.64%) |
Apr 03, 2002 | 1.937 | 1.937 | 1.933 | 1.933 | 6,937 | -0.01(-0.39%) |
Apr 02, 2002 | 1.947 | 1.953 | 1.940 | 1.940 | 24,775 | +0.01(+0.39%) |
Apr 01, 2002 | 1.924 | 1.934 | 1.924 | 1.933 | 24,279 | +0.00(+0.16%) |
Mar 29, 2002 | 1.930 | 1.937 | 1.922 | 1.930 | 1,833,357 | +0.00(+0.00%) |
Mar 28, 2002 | 1.930 | 1.937 | 1.922 | 1.930 | 18,333 | +0.00(+0.00%) |
Mar 27, 2002 | 1.968 | 1.968 | 1.930 | 1.930 | 38,153 | -0.03(-1.54%) |
Mar 26, 2002 | 1.968 | 1.968 | 1.960 | 1.960 | 1,982 | -0.01(-0.38%) |
Mar 25, 2002 | 1.975 | 1.975 | 1.968 | 1.968 | 27,252 | -0.01(-0.38%) |
Mar 22, 2002 | 1.980 | 1.998 | 1.975 | 1.975 | 43,604 | +0.00(+0.23%) |
Mar 21, 2002 | 1.971 | 1.972 | 1.971 | 1.971 | 21,306 | -0.00(-0.23%) |
Mar 20, 2002 | 1.968 | 1.998 | 1.968 | 1.975 | 48,063 | +0.02(+0.77%) |
Mar 19, 2002 | 1.960 | 1.990 | 1.960 | 1.960 | 82,253 | +0.01(+0.39%) |
Mar 18, 2002 | 1.968 | 1.968 | 1.953 | 1.953 | 9,910 | +0.00(+0.00%) |
Mar 15, 2002 | 1.953 | 1.998 | 1.953 | 1.953 | 22,297 | +0.02(+0.78%) |
Mar 14, 2002 | 1.854 | 1.945 | 1.854 | 1.937 | 27,748 | +0.09(+4.92%) |
Mar 13, 2002 | 1.839 | 1.854 | 1.839 | 1.847 | 7,928 | +0.01(+0.41%) |
Mar 12, 2002 | 1.839 | 1.839 | 1.839 | 1.839 | 15,856 | +0.01(+0.41%) |
Mar 11, 2002 | 1.839 | 1.839 | 1.831 | 1.831 | 2,973 | -0.02(-0.82%) |
Mar 08, 2002 | 1.869 | 1.869 | 1.839 | 1.847 | 15,360 | -0.02(-1.21%) |
Mar 07, 2002 | 1.869 | 1.869 | 1.869 | 1.869 | 2,973 | -0.01(-0.40%) |
Mar 06, 2002 | 1.869 | 1.877 | 1.854 | 1.877 | 10,901 | +0.00(+0.24%) |
Mar 05, 2002 | 1.878 | 1.880 | 1.872 | 1.872 | 12,387 | -0.02(-1.04%) |
Mar 04, 2002 | 1.831 | 1.892 | 1.831 | 1.892 | 21,802 | +0.07(+3.73%) |