Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.708 | 2.773 | 2.670 | 2.773 | 22,591 | -0.00(-0.05%) |
Jun 27, 2002 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 2.718 | 2.795 | 2.718 | 2.774 | 20,668 | +0.04(+1.39%) |
Jun 25, 2002 | 2.774 | 2.774 | 2.698 | 2.736 | 56,237 | -0.07(-2.59%) |
Jun 21, 2002 | 2.713 | 2.809 | 2.713 | 2.809 | 961 | -0.03(-1.20%) |
Jun 20, 2002 | 2.801 | 2.843 | 2.739 | 2.843 | 7,690 | +0.16(+5.78%) |
Jun 19, 2002 | 2.621 | 2.705 | 2.618 | 2.687 | 88,441 | +0.07(+2.65%) |
Jun 18, 2002 | 2.650 | 2.669 | 2.618 | 2.618 | 12,497 | -0.03(-1.23%) |
Jun 17, 2002 | 2.628 | 2.766 | 2.628 | 2.651 | 6,248 | +0.06(+2.14%) |
Jun 14, 2002 | 2.635 | 2.698 | 2.531 | 2.595 | 4,806 | +0.03(+1.16%) |
Jun 12, 2002 | 2.393 | 2.565 | 2.393 | 2.565 | 71,618 | +0.14(+5.69%) |
Jun 11, 2002 | 2.247 | 2.427 | 2.247 | 2.427 | 24,513 | +0.25(+11.50%) |
Jun 10, 2002 | 2.219 | 2.219 | 2.177 | 2.177 | 14,900 | -0.08(-3.38%) |
Jun 07, 2002 | 2.253 | 2.253 | 2.253 | 2.253 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 2.253 | 2.253 | 2.253 | 2.253 | 961 | +0.09(+3.96%) |
Jun 05, 2002 | 2.254 | 2.254 | 2.167 | 2.167 | 16,823 | -0.12(-5.31%) |
May 31, 2002 | 2.289 | 2.289 | 2.289 | 2.289 | 1,922 | -0.10(-4.37%) |
May 28, 2002 | 2.236 | 2.479 | 2.236 | 2.393 | 26,436 | +0.19(+8.79%) |
May 27, 2002 | 2.164 | 2.200 | 2.164 | 2.200 | 2,403 | +0.00(+0.00%) |
May 24, 2002 | 2.164 | 2.200 | 2.164 | 2.200 | 2,403 | +0.05(+2.32%) |
May 23, 2002 | 2.153 | 2.153 | 2.150 | 2.150 | 2,883 | -0.02(-0.80%) |
May 22, 2002 | 2.165 | 2.167 | 2.165 | 2.167 | 12,977 | +0.04(+1.79%) |
May 21, 2002 | 2.130 | 2.130 | 2.129 | 2.129 | 1,922 | -0.03(-1.29%) |
May 20, 2002 | 2.157 | 2.157 | 2.157 | 2.157 | 480 | +0.04(+1.80%) |
May 17, 2002 | 2.143 | 2.143 | 2.119 | 2.119 | 5,767 | -0.01(-0.36%) |
May 16, 2002 | 2.155 | 2.155 | 2.126 | 2.126 | 25,475 | +0.00(+0.00%) |
May 15, 2002 | 2.126 | 2.126 | 2.126 | 2.126 | 1,441 | -0.02(-0.81%) |
May 14, 2002 | 2.198 | 2.198 | 2.144 | 2.144 | 1,922 | +0.01(+0.42%) |
May 13, 2002 | 2.143 | 2.210 | 2.132 | 2.135 | 20,187 | -0.01(-0.52%) |
May 10, 2002 | 2.143 | 2.146 | 2.143 | 2.146 | 9,613 | +0.01(+0.49%) |
May 09, 2002 | 2.150 | 2.151 | 2.094 | 2.135 | 33,646 | -0.07(-3.02%) |
May 08, 2002 | 2.202 | 2.202 | 2.202 | 2.202 | 2,403 | +0.05(+2.37%) |
May 07, 2002 | 2.151 | 2.151 | 2.151 | 2.151 | 0 | +0.00(+0.00%) |
May 06, 2002 | 2.151 | 2.151 | 2.151 | 2.151 | 480 | -0.01(-0.59%) |
May 03, 2002 | 2.164 | 2.202 | 2.164 | 2.164 | 24,033 | +0.01(+0.26%) |
May 02, 2002 | 2.148 | 2.158 | 2.148 | 2.158 | 14,900 | +0.04(+2.03%) |
May 01, 2002 | 2.115 | 2.115 | 2.115 | 2.115 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 2.115 | 2.115 | 2.115 | 2.115 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 2.115 | 2.115 | 2.115 | 2.115 | 12,497 | +0.00(+0.00%) |
Apr 26, 2002 | 2.115 | 2.115 | 2.115 | 2.115 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 2.115 | 2.115 | 2.115 | 2.115 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 2.115 | 2.115 | 2.115 | 2.115 | 1,922 | -0.08(-3.48%) |
Apr 23, 2002 | 2.122 | 2.191 | 2.115 | 2.191 | 30,762 | +0.11(+5.33%) |
Apr 22, 2002 | 2.115 | 2.150 | 2.046 | 2.080 | 81,712 | -0.04(-1.80%) |
Apr 19, 2002 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 2.119 | 2.119 | 2.080 | 2.119 | 83,154 | +0.05(+2.17%) |
Apr 16, 2002 | 2.150 | 2.150 | 2.074 | 2.074 | 1,922 | -0.08(-3.55%) |
Apr 15, 2002 | 2.067 | 2.150 | 2.067 | 2.150 | 60,563 | +0.14(+6.90%) |
Apr 12, 2002 | 2.011 | 2.011 | 2.011 | 2.011 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 2.011 | 2.011 | 2.011 | 2.011 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 2.011 | 2.011 | 2.011 | 2.011 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 2.011 | 2.011 | 2.011 | 2.011 | 1,441 | -0.02(-0.85%) |
Apr 08, 2002 | 2.028 | 2.028 | 2.028 | 2.028 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 2.046 | 2.049 | 2.011 | 2.028 | 54,314 | +0.00(+0.00%) |
Apr 04, 2002 | 2.028 | 2.028 | 2.028 | 2.028 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 2.028 | 2.028 | 2.028 | 2.028 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 2.150 | 2.150 | 2.028 | 2.028 | 3,364 | +0.00(+0.00%) |
Apr 01, 2002 | 2.028 | 2.028 | 2.028 | 2.028 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 2.063 | 2.063 | 2.028 | 2.028 | 4,325 | +0.00(+0.00%) |
Mar 28, 2002 | 2.063 | 2.063 | 2.028 | 2.028 | 4,325 | -0.09(-4.10%) |
Mar 27, 2002 | 2.089 | 2.115 | 2.089 | 2.115 | 1,441 | +0.05(+2.35%) |
Mar 26, 2002 | 2.067 | 2.067 | 2.067 | 2.067 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 2.063 | 2.150 | 2.063 | 2.067 | 20,187 | +0.04(+1.88%) |
Mar 22, 2002 | 2.077 | 2.077 | 2.028 | 2.028 | 2,403 | -0.05(-2.34%) |
Mar 21, 2002 | 2.077 | 2.077 | 2.077 | 2.077 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 2.077 | 2.077 | 2.077 | 2.077 | 15,861 | +0.00(+0.00%) |
Mar 19, 2002 | 2.077 | 2.077 | 2.077 | 2.077 | 480 | +0.00(+0.00%) |
Mar 18, 2002 | 2.077 | 2.077 | 2.077 | 2.077 | 12,497 | +0.00(+0.00%) |
Mar 15, 2002 | 2.077 | 2.077 | 2.077 | 2.077 | 4,325 | -0.00(-0.03%) |
Mar 14, 2002 | 2.078 | 2.078 | 2.078 | 2.078 | 4,806 | -0.00(-0.13%) |
Mar 13, 2002 | 2.150 | 2.150 | 2.080 | 2.080 | 13,458 | -0.07(-3.23%) |
Mar 12, 2002 | 2.149 | 2.153 | 2.149 | 2.150 | 24,033 | +0.00(+0.00%) |
Mar 11, 2002 | 2.184 | 2.184 | 2.132 | 2.150 | 4,806 | -0.03(-1.59%) |
Mar 08, 2002 | 2.202 | 2.202 | 2.077 | 2.184 | 12,016 | +0.03(+1.61%) |
Mar 07, 2002 | 2.219 | 2.254 | 2.080 | 2.150 | 36,049 | -0.07(-3.13%) |
Mar 06, 2002 | 2.150 | 2.219 | 2.150 | 2.219 | 3,845 | +0.07(+3.23%) |
Mar 05, 2002 | 2.046 | 2.174 | 2.046 | 2.150 | 13,458 | +0.06(+2.99%) |
Mar 04, 2002 | 2.028 | 2.087 | 2.028 | 2.087 | 18,745 | +0.07(+3.36%) |
Mar 01, 2002 | 2.011 | 2.019 | 2.011 | 2.019 | 4,325 | -0.06(-2.93%) |
Feb 28, 2002 | 2.080 | 2.080 | 2.080 | 2.080 | 2,403 | +0.05(+2.56%) |
Feb 27, 2002 | 2.080 | 2.080 | 2.028 | 2.028 | 2,403 | +0.00(+0.00%) |
Feb 26, 2002 | 2.063 | 2.063 | 2.028 | 2.028 | 5,287 | -0.03(-1.68%) |
Feb 25, 2002 | 2.046 | 2.063 | 2.046 | 2.063 | 4,806 | +0.05(+2.52%) |
Feb 22, 2002 | 2.046 | 2.046 | 2.013 | 2.013 | 2,403 | +0.00(+0.07%) |
Feb 21, 2002 | 2.011 | 2.011 | 2.011 | 2.011 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 2.011 | 2.011 | 2.011 | 2.011 | 961 | +0.03(+1.75%) |
Feb 19, 2002 | 1.976 | 1.976 | 1.976 | 1.976 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 1.976 | 1.976 | 1.976 | 1.976 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 1.976 | 1.976 | 1.976 | 1.976 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 1.976 | 1.976 | 1.976 | 1.976 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 1.976 | 1.976 | 1.976 | 1.976 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 1.935 | 1.976 | 1.935 | 1.976 | 4,325 | +0.05(+2.70%) |
Feb 11, 2002 | 1.940 | 1.954 | 1.924 | 1.924 | 4,806 | +0.00(+0.00%) |
Feb 08, 2002 | 1.899 | 1.924 | 1.899 | 1.924 | 4,806 | +0.00(+0.00%) |
Feb 07, 2002 | 1.907 | 1.924 | 1.907 | 1.924 | 961 | +0.04(+1.87%) |
Feb 06, 2002 | 1.889 | 1.889 | 1.889 | 1.889 | 1,441 | +0.02(+0.89%) |
Feb 05, 2002 | 1.872 | 1.872 | 1.872 | 1.872 | 5,767 | -0.03(-1.82%) |
Feb 04, 2002 | 1.907 | 1.907 | 1.907 | 1.907 | 480 | +0.03(+1.85%) |
Feb 01, 2002 | 1.838 | 1.872 | 1.838 | 1.872 | 2,403 | +0.06(+3.25%) |
Jan 31, 2002 | 1.813 | 1.813 | 1.813 | 1.813 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 1.813 | 1.813 | 1.813 | 1.813 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 1.813 | 1.813 | 1.813 | 1.813 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 1.795 | 1.813 | 1.795 | 1.813 | 6,248 | +0.04(+2.07%) |
Jan 25, 2002 | 1.777 | 1.777 | 1.777 | 1.777 | 2,403 | -0.02(-1.00%) |
Jan 24, 2002 | 1.795 | 1.795 | 1.795 | 1.795 | 480 | +0.04(+2.09%) |
Jan 23, 2002 | 1.758 | 1.758 | 1.758 | 1.758 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 1.758 | 1.758 | 1.758 | 1.758 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 1.758 | 1.758 | 1.758 | 1.758 | 1,441 | +0.00(+0.00%) |
Jan 18, 2002 | 1.758 | 1.758 | 1.758 | 1.758 | 1,441 | -0.00(-0.20%) |
Jan 17, 2002 | 1.761 | 1.761 | 1.761 | 1.761 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 1.761 | 1.761 | 1.761 | 1.761 | 2,883 | +0.00(+0.20%) |
Jan 15, 2002 | 1.758 | 1.758 | 1.758 | 1.758 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 1.761 | 1.761 | 1.758 | 1.758 | 4,325 | +0.00(+0.00%) |
Jan 11, 2002 | 1.758 | 1.758 | 1.758 | 1.758 | 1,441 | +0.00(+0.00%) |
Jan 10, 2002 | 1.768 | 1.768 | 1.758 | 1.758 | 13,939 | +0.00(+0.00%) |