Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.413 | 2.413 | 2.344 | 2.366 | 62,260 | -0.07(-2.88%) |
May 28, 2002 | 2.456 | 2.456 | 2.383 | 2.436 | 22,677 | -0.01(-0.40%) |
May 27, 2002 | 2.443 | 2.474 | 2.436 | 2.446 | 36,696 | +0.00(+0.00%) |
May 24, 2002 | 2.443 | 2.474 | 2.436 | 2.446 | 36,696 | -0.01(-0.26%) |
May 23, 2002 | 2.436 | 2.452 | 2.431 | 2.452 | 65,146 | +0.01(+0.22%) |
May 22, 2002 | 2.324 | 2.459 | 2.324 | 2.447 | 233,372 | +0.10(+4.37%) |
May 21, 2002 | 2.334 | 2.371 | 2.318 | 2.344 | 263,471 | +0.01(+0.46%) |
May 20, 2002 | 2.458 | 2.458 | 2.296 | 2.334 | 457,674 | -0.09(-3.78%) |
May 17, 2002 | 2.419 | 2.512 | 2.351 | 2.425 | 303,054 | +0.02(+0.76%) |
May 16, 2002 | 2.173 | 2.407 | 2.145 | 2.407 | 420,977 | +0.22(+10.27%) |
May 15, 2002 | 2.146 | 2.204 | 2.119 | 2.183 | 38,345 | +0.03(+1.24%) |
May 14, 2002 | 2.113 | 2.177 | 2.113 | 2.156 | 46,592 | +0.01(+0.51%) |
May 13, 2002 | 2.156 | 2.157 | 2.140 | 2.145 | 81,639 | -0.02(-0.80%) |
May 10, 2002 | 2.164 | 2.164 | 2.156 | 2.162 | 40,407 | +0.01(+0.25%) |
May 09, 2002 | 2.178 | 2.203 | 2.157 | 2.157 | 22,265 | -0.01(-0.50%) |
May 08, 2002 | 2.169 | 2.182 | 2.168 | 2.168 | 104,316 | -0.04(-1.90%) |
May 07, 2002 | 2.156 | 2.226 | 2.156 | 2.210 | 32,160 | +0.05(+2.50%) |
May 06, 2002 | 2.153 | 2.188 | 2.153 | 2.156 | 56,075 | +0.00(+0.00%) |
May 03, 2002 | 2.181 | 2.181 | 2.156 | 2.156 | 67,208 | -0.02(-0.99%) |
May 02, 2002 | 2.131 | 2.182 | 2.086 | 2.177 | 18,142 | +0.01(+0.30%) |
May 01, 2002 | 2.183 | 2.183 | 2.149 | 2.171 | 129,055 | +0.00(+0.20%) |
Apr 30, 2002 | 2.170 | 2.170 | 2.113 | 2.167 | 60,198 | -0.00(-0.15%) |
Apr 29, 2002 | 2.183 | 2.183 | 2.141 | 2.170 | 76,691 | +0.01(+0.65%) |
Apr 26, 2002 | 2.156 | 2.182 | 2.145 | 2.156 | 44,942 | -0.02(-0.79%) |
Apr 25, 2002 | 2.113 | 2.182 | 2.113 | 2.173 | 78,340 | +0.02(+0.80%) |
Apr 24, 2002 | 2.155 | 2.156 | 2.140 | 2.156 | 63,084 | +0.00(+0.05%) |
Apr 23, 2002 | 2.156 | 2.156 | 2.143 | 2.155 | 20,615 | -0.00(-0.05%) |
Apr 22, 2002 | 2.156 | 2.156 | 2.116 | 2.156 | 16,080 | +0.00(+0.00%) |
Apr 19, 2002 | 2.155 | 2.158 | 2.121 | 2.156 | 43,293 | -0.00(-0.15%) |
Apr 18, 2002 | 2.156 | 2.159 | 2.138 | 2.159 | 97,307 | +0.00(+0.15%) |
Apr 17, 2002 | 2.156 | 2.159 | 2.131 | 2.156 | 56,075 | -0.00(-0.05%) |
Apr 16, 2002 | 2.143 | 2.159 | 2.130 | 2.157 | 20,203 | +0.02(+1.06%) |
Apr 15, 2002 | 2.156 | 2.164 | 2.118 | 2.134 | 38,345 | -0.02(-1.00%) |
Apr 12, 2002 | 2.159 | 2.159 | 2.111 | 2.156 | 37,521 | -0.00(-0.15%) |
Apr 11, 2002 | 2.160 | 2.160 | 2.102 | 2.159 | 95,245 | +0.00(+0.15%) |
Apr 10, 2002 | 2.106 | 2.171 | 2.103 | 2.156 | 177,297 | +0.01(+0.50%) |
Apr 09, 2002 | 2.021 | 2.199 | 1.992 | 2.145 | 252,751 | +0.11(+5.37%) |
Apr 08, 2002 | 1.913 | 2.048 | 1.886 | 2.036 | 118,335 | +0.03(+1.54%) |
Apr 05, 2002 | 2.037 | 2.037 | 1.895 | 2.005 | 10,307 | +0.06(+3.17%) |
Apr 04, 2002 | 1.993 | 2.021 | 1.935 | 1.943 | 54,426 | -0.04(-1.97%) |
Apr 03, 2002 | 1.920 | 2.053 | 1.893 | 1.982 | 73,805 | -0.04(-1.92%) |
Apr 02, 2002 | 1.854 | 2.026 | 1.854 | 2.021 | 108,027 | +0.15(+7.76%) |
Apr 01, 2002 | 1.834 | 1.897 | 1.834 | 1.876 | 23,089 | +0.02(+1.16%) |
Mar 29, 2002 | 1.884 | 1.907 | 1.807 | 1.854 | 126,169 | +0.00(+0.00%) |
Mar 28, 2002 | 1.884 | 1.907 | 1.807 | 1.854 | 126,169 | -0.02(-1.09%) |
Mar 27, 2002 | 1.870 | 1.884 | 1.859 | 1.874 | 300,580 | -0.01(-0.34%) |
Mar 26, 2002 | 1.854 | 1.881 | 1.826 | 1.881 | 23,914 | +0.05(+2.65%) |
Mar 25, 2002 | 1.822 | 1.859 | 1.822 | 1.832 | 204,097 | +0.00(+0.00%) |
Mar 22, 2002 | 1.832 | 1.859 | 1.827 | 1.832 | 12,369 | +0.00(+0.00%) |
Mar 21, 2002 | 1.791 | 1.886 | 1.782 | 1.832 | 32,160 | -0.05(-2.86%) |
Mar 20, 2002 | 1.900 | 1.913 | 1.782 | 1.886 | 26,388 | -0.01(-0.57%) |
Mar 19, 2002 | 1.865 | 1.913 | 1.865 | 1.897 | 58,136 | +0.04(+2.09%) |
Mar 18, 2002 | 1.832 | 1.913 | 1.790 | 1.858 | 61,023 | +0.12(+7.01%) |
Mar 15, 2002 | 1.683 | 1.746 | 1.683 | 1.737 | 13,194 | +0.02(+1.38%) |
Mar 14, 2002 | 1.730 | 1.762 | 1.649 | 1.713 | 297,282 | -0.04(-2.34%) |
Mar 13, 2002 | 1.852 | 1.852 | 1.735 | 1.754 | 60,198 | -0.07(-3.74%) |
Mar 12, 2002 | 1.848 | 1.871 | 1.822 | 1.822 | 36,284 | -0.03(-1.78%) |
Mar 11, 2002 | 1.843 | 1.868 | 1.843 | 1.855 | 28,862 | -0.02(-1.09%) |
Mar 08, 2002 | 1.716 | 1.908 | 1.716 | 1.876 | 130,705 | +0.12(+6.55%) |
Mar 07, 2002 | 1.831 | 1.831 | 1.698 | 1.760 | 70,094 | -0.07(-3.94%) |
Mar 06, 2002 | 1.799 | 1.832 | 1.768 | 1.832 | 500,143 | +0.00(+0.06%) |
Mar 05, 2002 | 1.820 | 1.832 | 1.779 | 1.831 | 39,170 | +0.03(+1.74%) |
Mar 04, 2002 | 1.784 | 1.811 | 1.784 | 1.800 | 14,843 | +0.04(+2.39%) |