Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.264 | 2.271 | 2.254 | 2.271 | 245,755 | +0.01(+0.44%) |
May 28, 2002 | 2.260 | 2.267 | 2.247 | 2.260 | 235,304 | +0.00(+0.00%) |
May 27, 2002 | 2.247 | 2.260 | 2.244 | 2.260 | 156,770 | +0.00(+0.00%) |
May 24, 2002 | 2.247 | 2.260 | 2.244 | 2.260 | 156,770 | +0.00(+0.15%) |
May 23, 2002 | 2.234 | 2.257 | 2.234 | 2.257 | 152,290 | +0.02(+1.05%) |
May 22, 2002 | 2.250 | 2.254 | 2.234 | 2.234 | 162,443 | -0.01(-0.60%) |
May 21, 2002 | 2.214 | 2.247 | 2.214 | 2.247 | 359,227 | +0.02(+1.05%) |
May 20, 2002 | 2.240 | 2.244 | 2.224 | 2.224 | 221,568 | +0.00(+0.00%) |
May 17, 2002 | 2.220 | 2.227 | 2.214 | 2.224 | 367,290 | +0.00(+0.15%) |
May 16, 2002 | 2.217 | 2.220 | 2.210 | 2.220 | 196,485 | +0.00(+0.00%) |
May 15, 2002 | 2.214 | 2.224 | 2.210 | 2.220 | 195,589 | -0.01(-0.30%) |
May 14, 2002 | 2.230 | 2.230 | 2.210 | 2.227 | 132,582 | -0.00(-0.15%) |
May 13, 2002 | 2.237 | 2.237 | 2.217 | 2.230 | 324,887 | -0.01(-0.30%) |
May 10, 2002 | 2.237 | 2.260 | 2.237 | 2.237 | 1,851,380 | -0.01(-0.30%) |
May 09, 2002 | 2.240 | 2.244 | 2.230 | 2.244 | 117,055 | +0.01(+0.45%) |
May 08, 2002 | 2.247 | 2.247 | 2.227 | 2.234 | 323,394 | -0.01(-0.60%) |
May 07, 2002 | 2.244 | 2.254 | 2.240 | 2.247 | 141,839 | -0.00(-0.15%) |
May 06, 2002 | 2.237 | 2.254 | 2.234 | 2.250 | 538,692 | +0.02(+0.75%) |
May 03, 2002 | 2.234 | 2.240 | 2.234 | 2.234 | 167,818 | -0.01(-0.30%) |
May 02, 2002 | 2.234 | 2.240 | 2.220 | 2.240 | 123,624 | +0.01(+0.60%) |
May 01, 2002 | 2.224 | 2.230 | 2.217 | 2.227 | 174,985 | +0.01(+0.45%) |
Apr 30, 2002 | 2.227 | 2.230 | 2.217 | 2.217 | 216,790 | -0.01(-0.60%) |
Apr 29, 2002 | 2.234 | 2.237 | 2.220 | 2.230 | 126,909 | -0.00(-0.15%) |
Apr 26, 2002 | 2.224 | 2.234 | 2.214 | 2.234 | 200,068 | +0.00(+0.15%) |
Apr 25, 2002 | 2.230 | 2.240 | 2.217 | 2.230 | 199,769 | +0.02(+0.76%) |
Apr 24, 2002 | 2.210 | 2.230 | 2.204 | 2.214 | 190,811 | +0.01(+0.46%) |
Apr 23, 2002 | 2.190 | 2.210 | 2.187 | 2.204 | 352,060 | +0.01(+0.46%) |
Apr 22, 2002 | 2.200 | 2.204 | 2.183 | 2.193 | 192,006 | -0.00(-0.15%) |
Apr 19, 2002 | 2.183 | 2.197 | 2.183 | 2.197 | 174,686 | +0.01(+0.46%) |
Apr 18, 2002 | 2.197 | 2.204 | 2.187 | 2.187 | 172,297 | -0.01(-0.46%) |
Apr 17, 2002 | 2.187 | 2.197 | 2.183 | 2.197 | 1,074,995 | +0.00(+0.15%) |
Apr 16, 2002 | 2.183 | 2.193 | 2.183 | 2.193 | 281,887 | +0.01(+0.46%) |
Apr 15, 2002 | 2.197 | 2.210 | 2.183 | 2.183 | 138,256 | -0.02(-0.76%) |
Apr 12, 2002 | 2.224 | 2.234 | 2.200 | 2.200 | 220,672 | -0.00(-0.15%) |
Apr 11, 2002 | 2.190 | 2.210 | 2.183 | 2.204 | 239,783 | +0.00(+0.00%) |
Apr 10, 2002 | 2.210 | 2.220 | 2.197 | 2.204 | 160,652 | -0.01(-0.30%) |
Apr 09, 2002 | 2.214 | 2.224 | 2.207 | 2.210 | 144,228 | -0.01(-0.30%) |
Apr 08, 2002 | 2.217 | 2.220 | 2.210 | 2.217 | 100,631 | +0.01(+0.30%) |
Apr 05, 2002 | 2.227 | 2.227 | 2.210 | 2.210 | 264,269 | -0.01(-0.60%) |
Apr 04, 2002 | 2.197 | 2.224 | 2.197 | 2.224 | 144,527 | +0.02(+0.76%) |
Apr 03, 2002 | 2.197 | 2.207 | 2.190 | 2.207 | 200,665 | +0.02(+0.76%) |
Apr 02, 2002 | 2.167 | 2.207 | 2.167 | 2.190 | 232,617 | +0.02(+1.08%) |
Apr 01, 2002 | 2.187 | 2.187 | 2.167 | 2.167 | 156,770 | -0.02(-0.92%) |
Mar 29, 2002 | 2.183 | 2.200 | 2.180 | 2.187 | 136,166 | +0.00(+0.00%) |
Mar 28, 2002 | 2.183 | 2.200 | 2.180 | 2.187 | 136,166 | -0.00(-0.15%) |
Mar 27, 2002 | 2.160 | 2.210 | 2.160 | 2.190 | 292,936 | +0.02(+0.93%) |
Mar 26, 2002 | 2.173 | 2.173 | 2.150 | 2.170 | 157,964 | +0.01(+0.31%) |
Mar 25, 2002 | 2.153 | 2.167 | 2.140 | 2.163 | 169,013 | -0.01(-0.31%) |
Mar 22, 2002 | 2.160 | 2.173 | 2.150 | 2.170 | 126,610 | -0.01(-0.31%) |
Mar 21, 2002 | 2.163 | 2.183 | 2.157 | 2.177 | 216,193 | +0.00(+0.15%) |
Mar 20, 2002 | 2.180 | 2.200 | 2.163 | 2.173 | 244,561 | -0.01(-0.46%) |
Mar 19, 2002 | 2.197 | 2.207 | 2.180 | 2.183 | 118,548 | -0.02(-0.76%) |
Mar 18, 2002 | 2.210 | 2.210 | 2.190 | 2.200 | 193,499 | +0.01(+0.46%) |
Mar 15, 2002 | 2.197 | 2.210 | 2.190 | 2.190 | 223,658 | -0.01(-0.61%) |
Mar 14, 2002 | 2.193 | 2.207 | 2.190 | 2.204 | 104,513 | +0.00(+0.15%) |
Mar 13, 2002 | 2.193 | 2.204 | 2.183 | 2.200 | 92,270 | -0.01(-0.60%) |
Mar 12, 2002 | 2.193 | 2.214 | 2.193 | 2.214 | 180,658 | +0.02(+0.76%) |
Mar 11, 2002 | 2.197 | 2.210 | 2.190 | 2.197 | 148,707 | +0.01(+0.46%) |
Mar 08, 2002 | 2.193 | 2.200 | 2.183 | 2.187 | 159,457 | -0.02(-0.91%) |
Mar 07, 2002 | 2.200 | 2.210 | 2.193 | 2.207 | 727,712 | +0.01(+0.30%) |
Mar 06, 2002 | 2.217 | 2.220 | 2.197 | 2.200 | 361,915 | +0.00(+0.00%) |
Mar 05, 2002 | 2.224 | 2.224 | 2.193 | 2.200 | 252,623 | -0.01(-0.30%) |
Mar 04, 2002 | 2.224 | 2.230 | 2.200 | 2.207 | 369,380 | -0.02(-0.75%) |