Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.431 | 2.502 | 2.405 | 2.405 | 1,762,308 | -0.03(-1.10%) |
Jun 27, 2002 | 2.445 | 2.480 | 2.391 | 2.431 | 1,721,525 | -0.01(-0.52%) |
Jun 26, 2002 | 2.333 | 2.462 | 2.317 | 2.444 | 3,077,721 | +0.10(+4.26%) |
Jun 25, 2002 | 2.321 | 2.373 | 2.321 | 2.344 | 3,509,682 | +0.04(+1.66%) |
Jun 21, 2002 | 2.304 | 2.321 | 2.292 | 2.306 | 3,019,131 | +0.03(+1.38%) |
Jun 20, 2002 | 2.240 | 2.303 | 2.240 | 2.275 | 2,301,111 | +0.05(+2.08%) |
Jun 19, 2002 | 2.257 | 2.293 | 2.228 | 2.228 | 2,050,091 | -0.06(-2.54%) |
Jun 18, 2002 | 2.219 | 2.297 | 2.219 | 2.286 | 2,756,048 | +0.07(+3.09%) |
Jun 17, 2002 | 2.191 | 2.232 | 2.165 | 2.218 | 2,853,125 | +0.06(+2.63%) |
Jun 14, 2002 | 2.101 | 2.161 | 2.086 | 2.161 | 2,881,845 | +0.04(+1.69%) |
Jun 12, 2002 | 2.112 | 2.126 | 2.077 | 2.125 | 1,369,408 | +0.01(+0.27%) |
Jun 11, 2002 | 2.152 | 2.202 | 2.112 | 2.119 | 2,052,963 | -0.05(-2.30%) |
Jun 10, 2002 | 2.136 | 2.178 | 2.136 | 2.169 | 2,033,433 | +0.02(+1.03%) |
Jun 07, 2002 | 2.124 | 2.167 | 2.089 | 2.147 | 2,279,857 | +0.01(+0.54%) |
Jun 06, 2002 | 2.170 | 2.188 | 2.116 | 2.136 | 1,087,944 | -0.05(-2.08%) |
Jun 05, 2002 | 2.147 | 2.181 | 2.146 | 2.181 | 3,950,259 | +0.00(+0.21%) |
May 31, 2002 | 2.209 | 2.230 | 2.176 | 2.176 | 2,489,519 | -0.04(-1.73%) |
May 29, 2002 | 2.228 | 2.228 | 2.175 | 2.214 | 2,424,610 | -0.01(-0.63%) |
May 28, 2002 | 2.252 | 2.254 | 2.209 | 2.228 | 1,040,267 | -0.02(-1.08%) |
May 27, 2002 | 2.286 | 2.312 | 2.250 | 2.253 | 1,379,173 | +0.00(+0.00%) |
May 24, 2002 | 2.286 | 2.312 | 2.250 | 2.253 | 1,366,536 | -0.04(-1.72%) |
May 23, 2002 | 2.217 | 2.292 | 2.217 | 2.292 | 1,872,596 | +0.09(+4.22%) |
May 22, 2002 | 2.239 | 2.239 | 2.159 | 2.199 | 4,164,517 | -0.04(-1.76%) |
May 21, 2002 | 2.281 | 2.283 | 2.228 | 2.239 | 1,893,850 | -0.05(-2.23%) |
May 20, 2002 | 2.327 | 2.328 | 2.263 | 2.290 | 1,924,868 | -0.05(-1.99%) |
May 17, 2002 | 2.320 | 2.397 | 2.320 | 2.336 | 2,106,958 | +0.02(+0.75%) |
May 16, 2002 | 2.147 | 2.351 | 2.088 | 2.319 | 25,377,704 | -0.25(-9.88%) |
May 15, 2002 | 2.521 | 2.579 | 2.513 | 2.573 | 2,522,261 | +0.05(+2.07%) |
May 14, 2002 | 2.489 | 2.535 | 2.489 | 2.521 | 1,900,168 | +0.03(+1.26%) |
May 13, 2002 | 2.437 | 2.496 | 2.425 | 2.489 | 2,920,906 | +0.05(+1.85%) |
May 10, 2002 | 2.508 | 2.519 | 2.426 | 2.444 | 2,768,685 | -0.08(-2.99%) |
May 09, 2002 | 2.514 | 2.568 | 2.391 | 2.520 | 3,397,671 | -0.01(-0.23%) |
May 08, 2002 | 2.613 | 2.614 | 2.513 | 2.525 | 7,295,085 | -0.10(-3.84%) |
May 07, 2002 | 2.669 | 2.669 | 2.616 | 2.626 | 954,679 | -0.04(-1.65%) |
May 06, 2002 | 2.704 | 2.726 | 2.669 | 2.671 | 927,107 | -0.04(-1.50%) |
May 03, 2002 | 2.669 | 2.711 | 2.624 | 2.711 | 1,278,075 | +0.04(+1.57%) |
May 02, 2002 | 2.669 | 2.672 | 2.638 | 2.669 | 1,899,019 | +0.00(+0.00%) |
May 01, 2002 | 2.727 | 2.727 | 2.651 | 2.669 | 2,405,080 | -0.06(-2.13%) |
Apr 30, 2002 | 2.665 | 2.776 | 2.665 | 2.727 | 1,849,045 | +0.06(+2.40%) |
Apr 29, 2002 | 2.704 | 2.711 | 2.646 | 2.664 | 1,035,672 | -0.05(-1.92%) |
Apr 26, 2002 | 2.727 | 2.733 | 2.668 | 2.716 | 1,896,147 | -0.06(-2.17%) |
Apr 25, 2002 | 2.773 | 2.776 | 2.751 | 2.776 | 1,660,062 | +0.02(+0.76%) |
Apr 24, 2002 | 2.768 | 2.817 | 2.748 | 2.755 | 935,723 | -0.02(-0.54%) |
Apr 23, 2002 | 2.748 | 2.784 | 2.746 | 2.770 | 533,632 | +0.01(+0.38%) |
Apr 22, 2002 | 2.780 | 2.791 | 2.739 | 2.760 | 631,857 | -0.02(-0.67%) |
Apr 19, 2002 | 2.780 | 2.783 | 2.772 | 2.778 | 665,173 | -0.01(-0.29%) |
Apr 18, 2002 | 2.843 | 2.843 | 2.754 | 2.787 | 1,637,660 | -0.06(-2.00%) |
Apr 17, 2002 | 2.866 | 2.867 | 2.813 | 2.843 | 1,146,534 | -0.03(-1.01%) |
Apr 16, 2002 | 2.855 | 2.877 | 2.826 | 2.872 | 1,025,332 | +0.03(+0.98%) |
Apr 15, 2002 | 2.950 | 2.951 | 2.841 | 2.845 | 789,247 | -0.11(-3.81%) |
Apr 12, 2002 | 2.850 | 2.968 | 2.850 | 2.957 | 1,116,665 | +0.11(+3.75%) |
Apr 11, 2002 | 2.939 | 2.946 | 2.834 | 2.850 | 934,000 | -0.10(-3.27%) |
Apr 10, 2002 | 2.868 | 2.980 | 2.868 | 2.947 | 3,567,124 | +0.07(+2.34%) |
Apr 09, 2002 | 2.860 | 2.889 | 2.850 | 2.879 | 1,437,189 | +0.01(+0.45%) |
Apr 08, 2002 | 2.867 | 2.900 | 2.832 | 2.867 | 1,583,665 | -0.01(-0.28%) |
Apr 05, 2002 | 2.843 | 2.905 | 2.843 | 2.875 | 1,087,944 | +0.03(+1.23%) |
Apr 04, 2002 | 2.796 | 2.840 | 2.792 | 2.840 | 6,417,377 | +0.03(+1.16%) |
Apr 03, 2002 | 2.795 | 2.810 | 2.785 | 2.807 | 973,635 | +0.00(+0.17%) |
Apr 02, 2002 | 2.803 | 2.823 | 2.796 | 2.803 | 1,841,003 | -0.01(-0.41%) |