Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.015 | 2.037 | 2.015 | 2.026 | 340,397 | +0.01(+0.74%) |
Jun 27, 2002 | 2.001 | 2.015 | 2.001 | 2.011 | 161,290 | +0.03(+1.62%) |
Jun 26, 2002 | 1.986 | 1.998 | 1.973 | 1.979 | 308,514 | -0.03(-1.49%) |
Jun 25, 2002 | 2.047 | 2.056 | 2.005 | 2.009 | 1,032,912 | -0.03(-1.36%) |
Jun 21, 2002 | 2.069 | 2.069 | 2.069 | 2.037 | 396,192 | -0.02(-1.14%) |
Jun 20, 2002 | 2.062 | 2.067 | 2.058 | 2.060 | 261,158 | +0.00(+0.00%) |
Jun 19, 2002 | 2.079 | 2.079 | 2.060 | 2.060 | 198,799 | -0.04(-1.83%) |
Jun 18, 2002 | 2.122 | 2.122 | 2.090 | 2.099 | 723,460 | -0.03(-1.60%) |
Jun 17, 2002 | 2.122 | 2.133 | 2.116 | 2.133 | 655,475 | +0.06(+2.77%) |
Jun 14, 2002 | 2.090 | 2.099 | 2.069 | 2.075 | 228,337 | -0.05(-2.51%) |
Jun 12, 2002 | 2.133 | 2.133 | 2.114 | 2.129 | 213,803 | -0.00(-0.10%) |
Jun 11, 2002 | 2.116 | 2.169 | 2.116 | 2.131 | 479,650 | +0.04(+2.15%) |
Jun 10, 2002 | 2.058 | 2.099 | 2.058 | 2.086 | 208,645 | +0.06(+2.95%) |
Jun 07, 2002 | 2.037 | 2.037 | 2.005 | 2.026 | 930,230 | -0.02(-1.04%) |
Jun 06, 2002 | 2.071 | 2.071 | 2.047 | 2.047 | 489,965 | -0.02(-1.13%) |
Jun 05, 2002 | 2.056 | 2.071 | 2.054 | 2.071 | 1,140,751 | +0.03(+1.68%) |
May 31, 2002 | 2.086 | 2.086 | 2.037 | 2.037 | 469,804 | -0.03(-1.55%) |
May 28, 2002 | 2.111 | 2.116 | 2.058 | 2.069 | 456,207 | -0.10(-4.71%) |
May 27, 2002 | 2.146 | 2.171 | 2.143 | 2.171 | 254,594 | +0.00(+0.00%) |
May 24, 2002 | 2.146 | 2.171 | 2.143 | 2.171 | 254,594 | +0.04(+2.11%) |
May 23, 2002 | 2.150 | 2.152 | 2.126 | 2.126 | 355,400 | -0.03(-1.38%) |
May 22, 2002 | 2.099 | 2.173 | 2.099 | 2.156 | 455,738 | +0.06(+2.74%) |
May 21, 2002 | 2.141 | 2.154 | 2.099 | 2.099 | 1,151,535 | -0.06(-2.86%) |
May 20, 2002 | 2.244 | 2.257 | 2.156 | 2.161 | 765,189 | -0.10(-4.43%) |
May 17, 2002 | 2.271 | 2.271 | 2.239 | 2.261 | 173,480 | -0.02(-0.84%) |
May 16, 2002 | 2.271 | 2.280 | 2.261 | 2.280 | 50,168 | +0.01(+0.38%) |
May 15, 2002 | 2.261 | 2.282 | 2.261 | 2.271 | 52,981 | +0.00(+0.19%) |
May 14, 2002 | 2.282 | 2.282 | 2.257 | 2.267 | 63,296 | -0.00(-0.09%) |
May 13, 2002 | 2.246 | 2.271 | 2.246 | 2.269 | 33,758 | +0.03(+1.24%) |
May 10, 2002 | 2.250 | 2.271 | 2.239 | 2.242 | 64,234 | +0.00(+0.00%) |
May 09, 2002 | 2.239 | 2.257 | 2.239 | 2.242 | 211,927 | -0.01(-0.66%) |
May 08, 2002 | 2.246 | 2.261 | 2.239 | 2.257 | 515,753 | +0.02(+0.86%) |
May 07, 2002 | 2.237 | 2.248 | 2.229 | 2.237 | 728,618 | +0.01(+0.29%) |
May 06, 2002 | 2.250 | 2.250 | 2.229 | 2.231 | 66,110 | -0.01(-0.57%) |
May 03, 2002 | 2.250 | 2.250 | 2.239 | 2.244 | 10,783 | +0.00(+0.19%) |
May 02, 2002 | 2.233 | 2.250 | 2.233 | 2.239 | 59,077 | +0.01(+0.57%) |
May 01, 2002 | 2.229 | 2.229 | 2.225 | 2.227 | 39,384 | -0.02(-0.95%) |
Apr 30, 2002 | 2.216 | 2.250 | 2.214 | 2.248 | 44,542 | +0.03(+1.35%) |
Apr 29, 2002 | 2.190 | 2.218 | 2.184 | 2.218 | 256,938 | +0.01(+0.39%) |
Apr 26, 2002 | 2.205 | 2.218 | 2.197 | 2.210 | 185,202 | +0.00(+0.19%) |
Apr 25, 2002 | 2.239 | 2.239 | 2.203 | 2.205 | 83,458 | -0.06(-2.64%) |
Apr 24, 2002 | 2.271 | 2.274 | 2.265 | 2.265 | 50,637 | -0.01(-0.65%) |
Apr 23, 2002 | 2.284 | 2.284 | 2.271 | 2.280 | 66,110 | -0.00(-0.09%) |
Apr 22, 2002 | 2.239 | 2.293 | 2.239 | 2.282 | 118,154 | +0.06(+2.79%) |
Apr 19, 2002 | 2.250 | 2.250 | 2.218 | 2.220 | 80,645 | -0.08(-3.61%) |
Apr 18, 2002 | 2.261 | 2.303 | 2.235 | 2.303 | 80,645 | +0.03(+1.22%) |
Apr 17, 2002 | 2.271 | 2.278 | 2.261 | 2.276 | 199,737 | +0.01(+0.66%) |
Apr 16, 2002 | 2.259 | 2.269 | 2.250 | 2.261 | 252,718 | -0.03(-1.30%) |
Apr 15, 2002 | 2.280 | 2.295 | 2.261 | 2.291 | 278,037 | +0.01(+0.47%) |
Apr 12, 2002 | 2.276 | 2.282 | 2.274 | 2.280 | 59,077 | +0.01(+0.38%) |
Apr 11, 2002 | 2.310 | 2.310 | 2.271 | 2.271 | 344,616 | -0.02(-0.84%) |
Apr 10, 2002 | 2.261 | 2.293 | 2.261 | 2.291 | 496,060 | +0.04(+1.80%) |
Apr 09, 2002 | 2.269 | 2.269 | 2.239 | 2.250 | 422,917 | -0.02(-0.94%) |
Apr 08, 2002 | 2.293 | 2.303 | 2.271 | 2.271 | 165,040 | -0.03(-1.48%) |
Apr 05, 2002 | 2.293 | 2.316 | 2.286 | 2.306 | 27,663 | +0.01(+0.37%) |
Apr 04, 2002 | 2.308 | 2.308 | 2.295 | 2.297 | 106,432 | +0.02(+0.75%) |
Apr 03, 2002 | 2.265 | 2.282 | 2.265 | 2.280 | 86,740 | -0.01(-0.28%) |
Apr 02, 2002 | 2.288 | 2.293 | 2.286 | 2.286 | 51,106 | +0.02(+1.04%) |