Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 2.680 | 2.825 | 2.680 | 2.825 | 186,361 | +0.14(+5.39%) |
Jun 28, 2001 | 2.693 | 2.693 | 2.564 | 2.680 | 196,499 | -0.01(-0.50%) |
Jun 27, 2001 | 2.722 | 2.752 | 2.594 | 2.693 | 132,987 | -0.02(-0.71%) |
Jun 26, 2001 | 2.728 | 2.728 | 2.680 | 2.713 | 110,326 | -0.01(-0.33%) |
Jun 25, 2001 | 2.780 | 2.780 | 2.720 | 2.722 | 94,820 | -0.05(-1.83%) |
Jun 22, 2001 | 2.823 | 2.828 | 2.746 | 2.772 | 76,035 | -0.06(-2.00%) |
Jun 21, 2001 | 2.807 | 2.829 | 2.790 | 2.829 | 76,631 | +0.03(+0.90%) |
Jun 20, 2001 | 2.759 | 2.804 | 2.756 | 2.804 | 75,141 | +0.05(+1.84%) |
Jun 19, 2001 | 2.772 | 2.772 | 2.753 | 2.753 | 11,330 | -0.02(-0.70%) |
Jun 18, 2001 | 2.728 | 2.777 | 2.720 | 2.772 | 104,958 | +0.05(+1.81%) |
Jun 15, 2001 | 2.713 | 2.741 | 2.708 | 2.723 | 69,177 | +0.02(+0.88%) |
Jun 14, 2001 | 2.701 | 2.728 | 2.674 | 2.699 | 94,224 | -0.02(-0.60%) |
Jun 13, 2001 | 2.820 | 2.825 | 2.710 | 2.716 | 89,155 | -0.10(-3.65%) |
Jun 12, 2001 | 2.832 | 2.836 | 2.811 | 2.819 | 29,519 | -0.01(-0.47%) |
Jun 11, 2001 | 2.832 | 2.842 | 2.832 | 2.832 | 110,027 | -0.00(-0.05%) |
Jun 08, 2001 | 2.835 | 2.847 | 2.833 | 2.833 | 52,777 | -0.00(-0.05%) |
Jun 07, 2001 | 2.825 | 2.838 | 2.822 | 2.835 | 52,181 | +0.00(+0.10%) |
Jun 06, 2001 | 2.781 | 2.832 | 2.780 | 2.832 | 57,846 | +0.07(+2.43%) |
Jun 05, 2001 | 2.710 | 2.765 | 2.710 | 2.765 | 89,155 | +0.06(+2.04%) |
Jun 04, 2001 | 2.684 | 2.714 | 2.684 | 2.710 | 84,980 | +0.01(+0.55%) |
Jun 01, 2001 | 2.698 | 2.702 | 2.665 | 2.695 | 53,373 | -0.00(-0.11%) |
May 31, 2001 | 2.653 | 2.725 | 2.649 | 2.698 | 123,147 | +0.05(+1.97%) |
May 30, 2001 | 2.643 | 2.658 | 2.631 | 2.646 | 65,897 | +0.00(+0.11%) |
May 29, 2001 | 2.638 | 2.643 | 2.594 | 2.643 | 164,594 | +0.00(+0.11%) |
May 25, 2001 | 2.665 | 2.665 | 2.640 | 2.640 | 30,116 | -0.03(-1.12%) |
May 24, 2001 | 2.698 | 2.701 | 2.668 | 2.670 | 56,653 | -0.02(-0.61%) |
May 23, 2001 | 2.737 | 2.737 | 2.686 | 2.686 | 60,232 | -0.05(-1.96%) |
May 22, 2001 | 2.735 | 2.757 | 2.708 | 2.740 | 41,446 | -0.00(-0.11%) |
May 21, 2001 | 2.735 | 2.743 | 2.719 | 2.743 | 19,381 | +0.01(+0.55%) |
May 18, 2001 | 2.772 | 2.772 | 2.728 | 2.728 | 109,431 | -0.07(-2.40%) |
May 17, 2001 | 2.847 | 2.847 | 2.795 | 2.795 | 71,861 | -0.04(-1.57%) |
May 16, 2001 | 2.817 | 2.860 | 2.817 | 2.839 | 51,883 | +0.02(+0.79%) |
May 15, 2001 | 2.802 | 2.825 | 2.801 | 2.817 | 16,698 | +0.03(+1.07%) |
May 14, 2001 | 2.760 | 2.787 | 2.760 | 2.787 | 38,465 | +0.03(+1.03%) |
May 11, 2001 | 2.750 | 2.769 | 2.750 | 2.759 | 39,061 | -0.00(-0.16%) |
May 10, 2001 | 2.763 | 2.768 | 2.747 | 2.763 | 52,181 | +0.01(+0.22%) |
May 09, 2001 | 2.765 | 2.765 | 2.743 | 2.757 | 26,836 | -0.00(-0.16%) |
May 08, 2001 | 2.814 | 2.814 | 2.762 | 2.762 | 181,292 | -0.05(-1.85%) |
May 07, 2001 | 2.802 | 2.839 | 2.796 | 2.814 | 115,096 | +0.00(+0.05%) |
May 04, 2001 | 2.819 | 2.841 | 2.811 | 2.813 | 59,635 | -0.02(-0.74%) |
May 03, 2001 | 2.850 | 2.860 | 2.832 | 2.833 | 115,395 | -0.01(-0.26%) |
May 02, 2001 | 2.839 | 2.844 | 2.832 | 2.841 | 70,370 | +0.00(+0.05%) |
May 01, 2001 | 2.817 | 2.847 | 2.817 | 2.839 | 85,577 | +0.02(+0.74%) |
Apr 30, 2001 | 2.832 | 2.835 | 2.817 | 2.819 | 70,370 | +0.09(+3.33%) |
Apr 27, 2001 | 2.689 | 2.728 | 2.686 | 2.728 | 115,991 | +0.05(+1.72%) |
Apr 26, 2001 | 2.698 | 2.699 | 2.668 | 2.681 | 76,631 | -0.02(-0.88%) |
Apr 25, 2001 | 2.683 | 2.713 | 2.683 | 2.705 | 93,031 | +0.02(+0.83%) |
Apr 24, 2001 | 2.701 | 2.701 | 2.653 | 2.683 | 33,396 | -0.02(-0.66%) |
Apr 23, 2001 | 2.705 | 2.711 | 2.690 | 2.701 | 198,587 | -0.01(-0.44%) |
Apr 20, 2001 | 2.605 | 2.713 | 2.586 | 2.713 | 161,314 | +0.11(+4.06%) |
Apr 19, 2001 | 2.594 | 2.608 | 2.586 | 2.607 | 27,432 | +0.01(+0.52%) |
Apr 18, 2001 | 2.594 | 2.640 | 2.571 | 2.594 | 108,537 | +0.01(+0.35%) |
Apr 17, 2001 | 2.534 | 2.585 | 2.534 | 2.585 | 70,668 | +0.06(+2.30%) |
Apr 16, 2001 | 2.519 | 2.555 | 2.519 | 2.526 | 41,446 | +0.02(+0.77%) |
Apr 12, 2001 | 2.437 | 2.518 | 2.437 | 2.507 | 1,939,056 | +0.07(+2.87%) |
Apr 11, 2001 | 2.504 | 2.512 | 2.437 | 2.437 | 51,584 | -0.07(-2.68%) |
Apr 10, 2001 | 2.459 | 2.534 | 2.444 | 2.504 | 44,726 | +0.03(+1.39%) |
Apr 09, 2001 | 2.430 | 2.471 | 2.422 | 2.470 | 24,152 | +0.04(+1.66%) |
Apr 06, 2001 | 2.437 | 2.437 | 2.422 | 2.430 | 28,028 | -0.01(-0.61%) |
Apr 05, 2001 | 2.406 | 2.444 | 2.392 | 2.444 | 24,450 | +0.05(+2.24%) |
Apr 04, 2001 | 2.348 | 2.392 | 2.333 | 2.391 | 56,355 | +0.04(+1.52%) |
Apr 03, 2001 | 2.379 | 2.379 | 2.340 | 2.355 | 37,272 | -0.03(-1.31%) |