Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 0.3508 | 0.3515 | 0.3455 | 0.3455 | 2,030,743 | -0.01(-1.46%) |
May 28, 2002 | 0.3618 | 0.3618 | 0.3407 | 0.3506 | 4,438,158 | -0.00(-0.83%) |
May 27, 2002 | 0.3618 | 0.3609 | 0.3530 | 0.3535 | 4,345,355 | +0.00(+0.00%) |
May 24, 2002 | 0.3618 | 0.3609 | 0.3530 | 0.3535 | 4,345,355 | +0.00(+0.00%) |
May 23, 2002 | 0.3398 | 0.3546 | 0.3398 | 0.3535 | 2,216,349 | +0.01(+1.58%) |
May 22, 2002 | 0.3627 | 0.3627 | 0.3464 | 0.3481 | 3,455,540 | -0.01(-3.85%) |
May 21, 2002 | 0.3644 | 0.3645 | 0.3614 | 0.3620 | 6,059,477 | +0.00(+0.56%) |
May 20, 2002 | 0.3625 | 0.3625 | 0.3583 | 0.3600 | 1,806,925 | +0.00(+0.26%) |
May 17, 2002 | 0.3658 | 0.3700 | 0.3590 | 0.3590 | 7,293,209 | -0.01(-1.75%) |
May 16, 2002 | 0.3545 | 0.3865 | 0.3545 | 0.3655 | 11,196,386 | +0.02(+4.83%) |
May 15, 2002 | 0.3327 | 0.3497 | 0.3327 | 0.3486 | 13,740,275 | +0.01(+3.37%) |
May 14, 2002 | 0.3242 | 0.3372 | 0.3242 | 0.3372 | 1,997,989 | +0.01(+3.72%) |
May 13, 2002 | 0.3215 | 0.3270 | 0.3193 | 0.3252 | 6,561,704 | +0.01(+2.01%) |
May 10, 2002 | 0.3059 | 0.3206 | 0.3059 | 0.3187 | 1,757,794 | +0.02(+5.45%) |
May 09, 2002 | 0.3336 | 0.3336 | 0.3023 | 0.3023 | 1,703,204 | -0.03(-9.59%) |
May 08, 2002 | 0.3297 | 0.3369 | 0.3277 | 0.3343 | 12,304,561 | +0.00(+1.39%) |
May 07, 2002 | 0.3270 | 0.3297 | 0.3143 | 0.3297 | 24,647,334 | +0.01(+1.98%) |
May 06, 2002 | 0.3352 | 0.3361 | 0.3178 | 0.3233 | 17,987,368 | -0.02(-6.12%) |
May 03, 2002 | 0.3462 | 0.3470 | 0.3404 | 0.3444 | 3,657,522 | -0.01(-1.57%) |
May 02, 2002 | 0.3526 | 0.3535 | 0.3481 | 0.3499 | 3,433,704 | -0.01(-3.05%) |
May 01, 2002 | 0.3600 | 0.3609 | 0.3574 | 0.3609 | 229,277 | +0.00(+0.00%) |
Apr 30, 2002 | 0.3517 | 0.3662 | 0.3517 | 0.3609 | 813,389 | +0.01(+3.68%) |
Apr 29, 2002 | 0.3380 | 0.3499 | 0.3380 | 0.3481 | 2,183,595 | +0.01(+2.98%) |
Apr 26, 2002 | 0.3554 | 0.3554 | 0.3371 | 0.3380 | 4,203,421 | -0.02(-4.90%) |
Apr 25, 2002 | 0.3572 | 0.3590 | 0.3554 | 0.3554 | 1,544,893 | -0.00(-1.02%) |
Apr 24, 2002 | 0.3609 | 0.3627 | 0.3590 | 0.3590 | 11,087,206 | +0.00(+1.03%) |
Apr 23, 2002 | 0.3627 | 0.3629 | 0.3554 | 0.3554 | 1,523,057 | -0.01(-1.97%) |
Apr 22, 2002 | 0.3611 | 0.3629 | 0.3601 | 0.3625 | 2,003,448 | +0.00(+0.46%) |
Apr 19, 2002 | 0.3691 | 0.3691 | 0.3592 | 0.3609 | 3,259,016 | -0.01(-1.50%) |
Apr 18, 2002 | 0.3757 | 0.3757 | 0.3655 | 0.3664 | 3,335,442 | -0.02(-3.94%) |
Apr 17, 2002 | 0.3746 | 0.3856 | 0.3741 | 0.3814 | 3,106,164 | +0.01(+3.32%) |
Apr 16, 2002 | 0.3636 | 0.3719 | 0.3636 | 0.3691 | 988,077 | +0.01(+2.08%) |
Apr 15, 2002 | 0.3709 | 0.3719 | 0.3590 | 0.3616 | 1,184,600 | -0.01(-3.94%) |
Apr 12, 2002 | 0.3660 | 0.3764 | 0.3660 | 0.3764 | 966,241 | +0.01(+3.79%) |
Apr 11, 2002 | 0.3664 | 0.3664 | 0.3625 | 0.3627 | 3,089,787 | +0.00(+1.28%) |
Apr 10, 2002 | 0.3581 | 0.3618 | 0.3554 | 0.3581 | 1,987,071 | +0.00(+0.72%) |
Apr 09, 2002 | 0.3554 | 0.3561 | 0.3535 | 0.3556 | 917,110 | -0.00(-0.72%) |
Apr 08, 2002 | 0.3563 | 0.3594 | 0.3534 | 0.3581 | 2,876,887 | +0.00(+0.72%) |
Apr 05, 2002 | 0.3545 | 0.3596 | 0.3517 | 0.3556 | 8,183,024 | +0.00(+1.36%) |
Apr 04, 2002 | 0.3352 | 0.3508 | 0.3347 | 0.3508 | 545,898 | +0.02(+4.64%) |
Apr 03, 2002 | 0.3389 | 0.3389 | 0.3352 | 0.3352 | 403,965 | -0.00(-1.19%) |
Apr 02, 2002 | 0.3391 | 0.3422 | 0.3380 | 0.3393 | 4,907,631 | -0.00(-0.96%) |
Apr 01, 2002 | 0.3270 | 0.3426 | 0.3252 | 0.3426 | 10,372,079 | +0.01(+3.31%) |
Mar 29, 2002 | 0.3306 | 0.3371 | 0.3295 | 0.3316 | 1,621,319 | +0.00(+0.00%) |
Mar 28, 2002 | 0.3306 | 0.3371 | 0.3295 | 0.3316 | 1,621,319 | -0.01(-1.90%) |
Mar 27, 2002 | 0.3380 | 0.3407 | 0.3358 | 0.3380 | 3,351,819 | -0.00(-0.27%) |
Mar 26, 2002 | 0.3389 | 0.3420 | 0.3334 | 0.3389 | 10,836,093 | +0.00(+1.04%) |
Mar 25, 2002 | 0.3389 | 0.3517 | 0.3334 | 0.3354 | 3,177,131 | -0.01(-3.83%) |
Mar 22, 2002 | 0.3590 | 0.3590 | 0.3389 | 0.3488 | 3,395,491 | -0.01(-3.55%) |
Mar 21, 2002 | 0.3715 | 0.3715 | 0.3572 | 0.3616 | 1,730,499 | -0.01(-2.52%) |
Mar 20, 2002 | 0.3737 | 0.3737 | 0.3702 | 0.3709 | 2,745,871 | -0.00(-0.74%) |
Mar 19, 2002 | 0.3774 | 0.3783 | 0.3737 | 0.3737 | 4,192,503 | -0.00(-0.97%) |
Mar 18, 2002 | 0.3838 | 0.3845 | 0.3774 | 0.3774 | 327,539 | -0.00(-1.01%) |
Mar 15, 2002 | 0.3812 | 0.3829 | 0.3801 | 0.3812 | 1,441,173 | -0.00(-0.43%) |
Mar 14, 2002 | 0.3847 | 0.3847 | 0.3829 | 0.3829 | 3,919,554 | +0.00(+1.26%) |
Mar 13, 2002 | 0.3682 | 0.3792 | 0.3682 | 0.3781 | 3,182,590 | +0.01(+2.64%) |
Mar 12, 2002 | 0.3499 | 0.3689 | 0.3499 | 0.3684 | 1,686,827 | +0.02(+5.01%) |
Mar 11, 2002 | 0.3426 | 0.3535 | 0.3426 | 0.3508 | 1,539,434 | +0.01(+2.52%) |
Mar 08, 2002 | 0.3297 | 0.3426 | 0.3297 | 0.3422 | 1,719,581 | +0.01(+4.36%) |
Mar 07, 2002 | 0.3197 | 0.3279 | 0.3151 | 0.3279 | 2,729,494 | +0.01(+2.29%) |
Mar 06, 2002 | 0.3233 | 0.3244 | 0.3035 | 0.3206 | 6,474,360 | -0.01(-2.51%) |
Mar 05, 2002 | 0.3343 | 0.3389 | 0.3279 | 0.3288 | 2,347,365 | -0.01(-2.34%) |
Mar 04, 2002 | 0.3343 | 0.3369 | 0.3332 | 0.3367 | 2,511,134 | +0.00(+0.44%) |