Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.722 | 2.909 | 2.514 | 2.826 | 96,505 | +0.15(+5.59%) |
Jun 27, 2002 | 2.572 | 2.676 | 2.555 | 2.676 | 78,696 | +0.14(+5.57%) |
Jun 26, 2002 | 2.555 | 2.576 | 2.535 | 2.535 | 47,891 | +0.00(+0.00%) |
Jun 25, 2002 | 2.639 | 2.747 | 2.452 | 2.535 | 43,559 | +0.35(+16.17%) |
Jun 21, 2002 | 2.069 | 2.119 | 1.969 | 2.182 | 24,306 | +0.11(+5.23%) |
Jun 20, 2002 | 1.745 | 2.078 | 1.683 | 2.073 | 33,933 | +0.26(+14.45%) |
Jun 19, 2002 | 2.078 | 2.081 | 1.716 | 1.812 | 70,273 | -0.30(-14.34%) |
Jun 18, 2002 | 2.099 | 2.115 | 2.098 | 2.115 | 1,925 | +0.02(+1.19%) |
Jun 17, 2002 | 2.098 | 2.098 | 2.090 | 2.090 | 6,979 | +0.00(+0.20%) |
Jun 14, 2002 | 2.078 | 2.161 | 2.078 | 2.086 | 16,605 | -0.07(-3.28%) |
Jun 12, 2002 | 2.103 | 2.157 | 2.098 | 2.157 | 5,053 | +0.08(+3.80%) |
Jun 11, 2002 | 2.015 | 2.078 | 2.015 | 2.078 | 11,311 | -0.02(-0.99%) |
Jun 10, 2002 | 2.120 | 2.125 | 2.078 | 2.098 | 20,696 | -0.03(-1.19%) |
Jun 07, 2002 | 2.119 | 2.161 | 2.119 | 2.124 | 2,887 | -0.04(-1.71%) |
Jun 06, 2002 | 1.940 | 2.161 | 1.936 | 2.161 | 40,912 | +0.15(+7.22%) |
Jun 05, 2002 | 2.140 | 2.140 | 1.870 | 2.015 | 90,729 | +0.09(+4.75%) |
May 31, 2002 | 1.675 | 1.924 | 1.670 | 1.924 | 88,563 | +0.37(+23.80%) |
May 28, 2002 | 1.621 | 1.621 | 1.454 | 1.554 | 12,514 | -0.07(-4.10%) |
May 27, 2002 | 1.350 | 1.621 | 1.350 | 1.621 | 64,497 | +0.00(+0.00%) |
May 24, 2002 | 1.350 | 1.621 | 1.350 | 1.621 | 64,497 | +0.29(+21.87%) |
May 23, 2002 | 1.309 | 1.371 | 1.309 | 1.330 | 51,260 | +0.00(+0.00%) |
May 22, 2002 | 1.288 | 1.350 | 1.288 | 1.330 | 51,742 | +0.06(+4.92%) |
May 21, 2002 | 1.267 | 1.267 | 1.267 | 1.267 | 0 | +0.00(+0.00%) |
May 20, 2002 | 1.276 | 1.350 | 1.267 | 1.267 | 21,659 | -0.01(-0.65%) |
May 17, 2002 | 1.363 | 1.363 | 1.276 | 1.276 | 1,443 | -0.07(-5.54%) |
May 16, 2002 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
May 15, 2002 | 1.388 | 1.388 | 1.330 | 1.350 | 13,717 | +0.00(+0.00%) |
May 14, 2002 | 1.309 | 1.350 | 1.309 | 1.350 | 481 | +0.12(+9.43%) |
May 13, 2002 | 1.163 | 1.234 | 1.163 | 1.234 | 3,369 | +0.15(+14.23%) |
May 10, 2002 | 1.081 | 1.081 | 1.080 | 1.080 | 6,497 | +0.02(+1.96%) |
May 09, 2002 | 1.060 | 1.060 | 1.060 | 1.060 | 12,995 | -0.02(-1.92%) |
May 08, 2002 | 1.070 | 1.085 | 1.039 | 1.080 | 24,788 | +0.04(+4.00%) |
May 07, 2002 | 1.163 | 1.247 | 0.7770 | 1.039 | 92,895 | -0.21(-16.67%) |
May 06, 2002 | 1.249 | 1.249 | 1.143 | 1.247 | 30,804 | +0.04(+3.45%) |
May 03, 2002 | 1.247 | 1.350 | 1.176 | 1.205 | 45,244 | -0.04(-3.33%) |
May 02, 2002 | 1.371 | 1.371 | 1.247 | 1.247 | 18,530 | -0.12(-8.81%) |
May 01, 2002 | 1.288 | 1.458 | 1.284 | 1.367 | 25,028 | -0.05(-3.52%) |
Apr 30, 2002 | 1.650 | 1.650 | 1.417 | 1.417 | 12,755 | -0.29(-16.83%) |
Apr 29, 2002 | 1.704 | 1.704 | 1.704 | 1.704 | 481 | -0.05(-2.61%) |
Apr 26, 2002 | 1.749 | 1.749 | 1.749 | 1.749 | 1,203 | -0.01(-0.71%) |
Apr 25, 2002 | 1.704 | 1.762 | 1.704 | 1.762 | 721 | +0.08(+4.69%) |
Apr 24, 2002 | 1.558 | 1.683 | 1.558 | 1.683 | 27,194 | +0.23(+15.68%) |
Apr 23, 2002 | 1.455 | 1.455 | 1.455 | 1.455 | 240 | -0.12(-7.87%) |
Apr 22, 2002 | 1.683 | 1.704 | 1.579 | 1.579 | 2,165 | -0.08(-5.00%) |
Apr 19, 2002 | 1.658 | 1.683 | 1.658 | 1.662 | 16,124 | +0.00(+0.00%) |
Apr 18, 2002 | 1.571 | 1.571 | 1.571 | 1.662 | 481 | +0.05(+3.09%) |
Apr 17, 2002 | 1.683 | 1.683 | 1.612 | 1.612 | 2,887 | -0.07(-3.96%) |
Apr 16, 2002 | 1.704 | 1.766 | 1.662 | 1.679 | 17,327 | +0.02(+1.00%) |
Apr 15, 2002 | 1.558 | 1.682 | 1.537 | 1.662 | 53,186 | +0.10(+6.69%) |
Apr 12, 2002 | 1.454 | 1.558 | 1.454 | 1.558 | 11,551 | +0.12(+8.67%) |
Apr 11, 2002 | 1.431 | 1.434 | 1.371 | 1.434 | 10,589 | +0.00(+0.00%) |
Apr 10, 2002 | 1.413 | 1.454 | 1.413 | 1.434 | 21,418 | +0.02(+1.47%) |
Apr 09, 2002 | 1.313 | 1.413 | 1.313 | 1.413 | 16,605 | +0.10(+7.94%) |
Apr 08, 2002 | 1.450 | 1.450 | 1.205 | 1.309 | 25,028 | -0.04(-3.08%) |
Apr 05, 2002 | 1.184 | 1.350 | 1.184 | 1.350 | 24,306 | +0.15(+12.07%) |
Apr 04, 2002 | 1.043 | 1.205 | 1.043 | 1.205 | 14,439 | +0.15(+14.67%) |
Apr 03, 2002 | 1.051 | 1.051 | 1.051 | 1.051 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 1.051 | 1.051 | 1.051 | 1.051 | 240 | -0.00(-0.43%) |