Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.878 | 1.927 | 1.878 | 1.927 | 4,641 | +0.02(+1.18%) |
May 28, 2002 | 1.869 | 1.905 | 1.869 | 1.905 | 4,462 | -0.02(-1.16%) |
May 27, 2002 | 1.838 | 1.927 | 1.838 | 1.927 | 2,677 | +0.00(+0.00%) |
May 24, 2002 | 1.838 | 1.927 | 1.838 | 1.927 | 2,677 | +0.00(+0.00%) |
May 23, 2002 | 1.927 | 1.927 | 1.927 | 1.927 | 0 | +0.00(+0.00%) |
May 22, 2002 | 1.905 | 1.927 | 1.905 | 1.927 | 1,963 | +0.13(+7.43%) |
May 21, 2002 | 1.793 | 1.793 | 1.793 | 1.794 | 1,249 | -0.09(-4.70%) |
May 20, 2002 | 1.882 | 1.882 | 1.882 | 1.882 | 0 | +0.00(+0.00%) |
May 17, 2002 | 1.882 | 1.882 | 1.882 | 1.882 | 0 | +0.00(+0.00%) |
May 16, 2002 | 1.882 | 1.882 | 1.882 | 1.882 | 3,570 | -0.01(-0.47%) |
May 15, 2002 | 1.837 | 1.891 | 1.793 | 1.891 | 7,497 | -0.09(-4.67%) |
May 14, 2002 | 1.984 | 1.984 | 1.984 | 1.984 | 178 | +0.19(+10.67%) |
May 13, 2002 | 1.896 | 1.896 | 1.793 | 1.793 | 1,963 | -0.20(-10.01%) |
May 10, 2002 | 1.944 | 1.992 | 1.944 | 1.992 | 1,249 | +0.05(+2.49%) |
May 09, 2002 | 1.944 | 1.944 | 1.944 | 1.944 | 357 | +0.05(+2.53%) |
May 08, 2002 | 1.896 | 1.896 | 1.896 | 1.896 | 178 | +0.00(+0.00%) |
May 07, 2002 | 1.896 | 1.896 | 1.896 | 1.896 | 0 | +0.00(+0.00%) |
May 06, 2002 | 1.896 | 1.896 | 1.896 | 1.896 | 0 | +0.00(+0.00%) |
May 03, 2002 | 1.949 | 1.949 | 1.896 | 1.896 | 6,248 | -0.03(-1.63%) |
May 02, 2002 | 1.927 | 1.927 | 1.927 | 1.927 | 0 | +0.00(+0.00%) |
May 01, 2002 | 2.035 | 2.035 | 1.793 | 1.927 | 9,104 | +0.13(+7.50%) |
Apr 30, 2002 | 1.784 | 1.793 | 1.784 | 1.793 | 4,105 | +0.00(+0.03%) |
Apr 29, 2002 | 1.792 | 1.792 | 1.792 | 1.792 | 178 | -0.00(-0.03%) |
Apr 26, 2002 | 1.725 | 1.793 | 1.725 | 1.793 | 4,998 | +0.09(+5.26%) |
Apr 25, 2002 | 1.685 | 1.703 | 1.685 | 1.703 | 1,428 | -0.09(-4.98%) |
Apr 24, 2002 | 1.792 | 1.792 | 1.792 | 1.792 | 178 | +0.16(+9.75%) |
Apr 23, 2002 | 1.883 | 1.883 | 1.631 | 1.633 | 5,891 | -0.25(-13.27%) |
Apr 22, 2002 | 1.878 | 1.981 | 1.876 | 1.883 | 11,603 | +0.01(+0.50%) |
Apr 19, 2002 | 1.873 | 1.873 | 1.873 | 1.873 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 1.873 | 1.873 | 1.873 | 1.873 | 357 | +0.06(+3.21%) |
Apr 17, 2002 | 1.771 | 1.815 | 1.771 | 1.815 | 5,534 | +0.06(+3.52%) |
Apr 16, 2002 | 1.753 | 1.753 | 1.753 | 1.753 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 1.753 | 1.753 | 1.753 | 1.753 | 357 | -0.02(-1.23%) |
Apr 12, 2002 | 1.775 | 1.775 | 1.775 | 1.775 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 1.775 | 1.775 | 1.775 | 1.775 | 1,249 | -0.04(-2.08%) |
Apr 10, 2002 | 1.793 | 1.813 | 1.793 | 1.813 | 12,317 | +0.06(+3.45%) |
Apr 09, 2002 | 1.837 | 1.837 | 1.752 | 1.752 | 2,499 | -0.04(-2.25%) |
Apr 08, 2002 | 1.815 | 1.914 | 1.627 | 1.793 | 19,458 | -0.02(-1.23%) |
Apr 05, 2002 | 1.815 | 1.815 | 1.815 | 1.815 | 1,428 | -0.02(-1.22%) |
Apr 04, 2002 | 1.793 | 1.837 | 1.793 | 1.837 | 4,641 | +0.02(+1.23%) |
Apr 03, 2002 | 1.770 | 1.837 | 1.757 | 1.815 | 9,461 | +0.04(+2.02%) |
Apr 02, 2002 | 1.779 | 1.779 | 1.779 | 1.779 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 1.622 | 1.779 | 1.622 | 1.779 | 5,891 | +0.14(+8.47%) |
Mar 29, 2002 | 1.640 | 1.640 | 1.640 | 1.640 | 5,712 | +0.00(+0.00%) |
Mar 28, 2002 | 1.640 | 1.640 | 1.640 | 1.640 | 5,712 | +0.00(+0.00%) |
Mar 27, 2002 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 1.640 | 1.640 | 1.640 | 1.640 | 178 | -0.01(-0.54%) |
Mar 25, 2002 | 1.748 | 1.748 | 1.649 | 1.649 | 3,748 | +0.00(+0.00%) |
Mar 22, 2002 | 1.650 | 1.650 | 1.649 | 1.649 | 2,499 | -0.01(-0.54%) |
Mar 21, 2002 | 1.636 | 1.752 | 1.635 | 1.658 | 20,529 | +0.02(+1.40%) |
Mar 20, 2002 | 1.636 | 1.636 | 1.631 | 1.635 | 3,927 | -0.02(-1.38%) |
Mar 19, 2002 | 1.658 | 1.658 | 1.636 | 1.658 | 4,641 | +0.00(+0.00%) |
Mar 18, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 9,818 | +0.06(+3.89%) |
Mar 15, 2002 | 1.596 | 1.596 | 1.596 | 1.596 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 1.596 | 1.596 | 1.596 | 1.596 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 1.596 | 1.596 | 1.596 | 1.596 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 1.596 | 1.596 | 1.596 | 1.596 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 1.596 | 1.596 | 1.596 | 1.596 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 1.596 | 1.596 | 1.596 | 1.596 | 535 | -0.06(-3.75%) |
Mar 07, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 1.657 | 1.658 | 1.657 | 1.658 | 1,785 | +0.00(+0.00%) |
Mar 04, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 3,570 | +0.00(+0.00%) |
Mar 01, 2002 | 1.657 | 1.658 | 1.657 | 1.658 | 2,677 | +0.00(+0.00%) |
Feb 28, 2002 | 1.680 | 1.680 | 1.658 | 1.658 | 13,567 | +0.07(+4.23%) |
Feb 27, 2002 | 1.591 | 1.591 | 1.591 | 1.591 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 1.591 | 1.591 | 1.591 | 1.591 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 1.591 | 1.591 | 1.591 | 1.591 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 1.704 | 1.704 | 1.591 | 1.591 | 1,963 | -0.20(-11.03%) |
Feb 21, 2002 | 1.788 | 1.788 | 1.788 | 1.788 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 1.788 | 1.788 | 1.788 | 1.788 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 1.703 | 1.788 | 1.703 | 1.788 | 2,320 | +0.13(+7.84%) |
Feb 18, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 1.659 | 1.659 | 1.658 | 1.658 | 357 | -0.10(-5.78%) |
Feb 11, 2002 | 1.645 | 1.760 | 1.618 | 1.760 | 1,428 | -0.02(-1.34%) |
Feb 08, 2002 | 1.784 | 1.784 | 1.784 | 1.784 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 1.784 | 1.784 | 1.784 | 1.784 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 1.784 | 1.784 | 1.784 | 1.784 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 1.784 | 1.784 | 1.784 | 1.784 | 178 | +0.08(+4.74%) |
Feb 04, 2002 | 1.703 | 1.703 | 1.703 | 1.703 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 1.703 | 1.703 | 1.622 | 1.703 | 17,137 | +0.02(+1.33%) |
Jan 31, 2002 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 1.680 | 1.680 | 1.680 | 1.680 | 10,711 | +0.00(+0.00%) |
Jan 28, 2002 | 1.680 | 1.680 | 1.680 | 1.680 | 714 | -0.04(-2.60%) |
Jan 25, 2002 | 1.725 | 1.725 | 1.658 | 1.725 | 2,142 | +0.00(+0.00%) |
Jan 24, 2002 | 1.725 | 1.770 | 1.725 | 1.725 | 3,034 | +0.00(+0.00%) |
Jan 23, 2002 | 1.725 | 1.725 | 1.725 | 1.725 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 1.725 | 1.725 | 1.680 | 1.725 | 3,748 | +0.07(+4.05%) |
Jan 21, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 1.725 | 1.725 | 1.658 | 1.658 | 3,927 | -0.05(-2.89%) |
Jan 16, 2002 | 1.707 | 1.707 | 1.707 | 1.707 | 178 | +0.00(+0.24%) |
Jan 15, 2002 | 1.703 | 1.703 | 1.703 | 1.703 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 1.703 | 1.703 | 1.703 | 1.703 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 1.703 | 1.703 | 1.703 | 1.703 | 0 | +0.00(+0.00%) |
Jan 10, 2002 | 1.734 | 1.734 | 1.703 | 1.703 | 1,249 | +0.09(+5.29%) |