Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.309 | 2.350 | 2.301 | 2.329 | 33,166,596 | +0.21(+9.81%) |
May 28, 2002 | 2.191 | 2.194 | 2.103 | 2.121 | 16,326,037 | -0.03(-1.43%) |
May 27, 2002 | 2.195 | 2.200 | 2.150 | 2.151 | 14,502,012 | +0.00(+0.00%) |
May 24, 2002 | 2.195 | 2.200 | 2.150 | 2.151 | 14,188,712 | -0.04(-2.01%) |
May 23, 2002 | 2.201 | 2.223 | 2.155 | 2.195 | 16,500,151 | +0.00(+0.13%) |
May 22, 2002 | 2.205 | 2.222 | 2.158 | 2.193 | 14,433,201 | -0.02(-0.82%) |
May 21, 2002 | 2.247 | 2.273 | 2.201 | 2.211 | 21,305,484 | -0.02(-1.12%) |
May 20, 2002 | 2.231 | 2.254 | 2.209 | 2.236 | 26,060,250 | -0.07(-3.12%) |
May 17, 2002 | 2.318 | 2.345 | 2.282 | 2.308 | 11,409,146 | +0.02(+0.75%) |
May 16, 2002 | 2.292 | 2.316 | 2.265 | 2.290 | 11,561,887 | +0.00(+0.00%) |
May 15, 2002 | 2.264 | 2.321 | 2.247 | 2.290 | 21,669,872 | +0.03(+1.23%) |
May 14, 2002 | 2.196 | 2.279 | 2.177 | 2.263 | 29,708,820 | +0.11(+4.98%) |
May 13, 2002 | 2.131 | 2.158 | 2.111 | 2.155 | 24,652,222 | +0.04(+2.04%) |
May 10, 2002 | 2.151 | 2.167 | 2.112 | 2.112 | 19,304,218 | -0.04(-1.74%) |
May 09, 2002 | 2.176 | 2.189 | 2.140 | 2.149 | 16,410,487 | -0.03(-1.49%) |
May 08, 2002 | 2.203 | 2.205 | 2.129 | 2.182 | 32,666,150 | -0.00(-0.22%) |
May 07, 2002 | 2.176 | 2.225 | 2.159 | 2.187 | 19,013,854 | +0.01(+0.62%) |
May 06, 2002 | 2.251 | 2.263 | 2.163 | 2.173 | 13,703,383 | -0.08(-3.45%) |
May 03, 2002 | 2.282 | 2.318 | 2.241 | 2.251 | 18,326,782 | -0.02(-0.76%) |
May 02, 2002 | 2.274 | 2.300 | 2.239 | 2.268 | 18,467,532 | +0.00(+0.13%) |
May 01, 2002 | 2.192 | 2.279 | 2.177 | 2.265 | 21,494,716 | +0.08(+3.51%) |
Apr 30, 2002 | 2.211 | 2.216 | 2.171 | 2.189 | 42,524,952 | -0.02(-1.13%) |
Apr 29, 2002 | 2.260 | 2.302 | 2.195 | 2.214 | 30,264,004 | -0.04(-1.87%) |
Apr 26, 2002 | 2.422 | 2.422 | 2.255 | 2.256 | 49,521,304 | -0.18(-7.33%) |
Apr 25, 2002 | 2.427 | 2.459 | 2.421 | 2.434 | 16,057,568 | +0.02(+0.79%) |
Apr 24, 2002 | 2.422 | 2.446 | 2.414 | 2.415 | 13,294,163 | +0.00(+0.04%) |
Apr 23, 2002 | 2.404 | 2.425 | 2.402 | 2.414 | 10,145,518 | +0.02(+0.84%) |
Apr 22, 2002 | 2.394 | 2.421 | 2.375 | 2.394 | 11,930,445 | -0.00(-0.08%) |
Apr 19, 2002 | 2.445 | 2.446 | 2.392 | 2.396 | 12,109,772 | -0.04(-1.65%) |
Apr 18, 2002 | 2.459 | 2.463 | 2.394 | 2.436 | 15,145,295 | -0.02(-0.90%) |
Apr 17, 2002 | 2.442 | 2.465 | 2.413 | 2.458 | 15,667,637 | +0.02(+0.99%) |
Apr 16, 2002 | 2.416 | 2.450 | 2.406 | 2.434 | 14,463,958 | +0.03(+1.07%) |
Apr 15, 2002 | 2.410 | 2.441 | 2.376 | 2.408 | 15,618,635 | -0.01(-0.24%) |
Apr 12, 2002 | 2.392 | 2.450 | 2.388 | 2.414 | 16,993,820 | +0.02(+1.00%) |
Apr 11, 2002 | 2.386 | 2.434 | 2.380 | 2.390 | 16,817,622 | -0.01(-0.56%) |
Apr 10, 2002 | 2.385 | 2.412 | 2.376 | 2.404 | 22,980,416 | +0.01(+0.48%) |
Apr 09, 2002 | 2.346 | 2.396 | 2.336 | 2.392 | 22,216,714 | +0.05(+2.00%) |
Apr 08, 2002 | 2.266 | 2.349 | 2.263 | 2.345 | 15,971,554 | +0.04(+1.71%) |
Apr 05, 2002 | 2.327 | 2.353 | 2.300 | 2.306 | 15,617,071 | +0.02(+0.67%) |
Apr 04, 2002 | 2.231 | 2.298 | 2.230 | 2.290 | 15,848,006 | +0.04(+1.66%) |
Apr 03, 2002 | 2.236 | 2.277 | 2.230 | 2.253 | 11,520,183 | +0.02(+0.90%) |
Apr 02, 2002 | 2.224 | 2.256 | 2.217 | 2.233 | 13,750,821 | -0.00(-0.09%) |
Apr 01, 2002 | 2.213 | 2.238 | 2.188 | 2.235 | 10,835,196 | +0.02(+0.73%) |
Mar 29, 2002 | 2.254 | 2.258 | 2.211 | 2.219 | 10,979,596 | +0.00(+0.00%) |
Mar 28, 2002 | 2.254 | 2.258 | 2.211 | 2.219 | 10,957,702 | -0.03(-1.45%) |
Mar 27, 2002 | 2.229 | 2.272 | 2.209 | 2.251 | 11,426,871 | -0.00(-0.09%) |
Mar 26, 2002 | 2.210 | 2.277 | 2.193 | 2.253 | 13,508,938 | +0.03(+1.25%) |
Mar 25, 2002 | 2.260 | 2.285 | 2.211 | 2.225 | 16,311,962 | -0.04(-1.61%) |
Mar 22, 2002 | 2.274 | 2.294 | 2.250 | 2.262 | 11,235,033 | -0.04(-1.67%) |
Mar 21, 2002 | 2.276 | 2.302 | 2.223 | 2.300 | 11,556,153 | +0.03(+1.27%) |
Mar 20, 2002 | 2.278 | 2.353 | 2.260 | 2.271 | 19,016,460 | -0.02(-0.75%) |
Mar 19, 2002 | 2.270 | 2.305 | 2.269 | 2.289 | 11,064,047 | +0.01(+0.51%) |
Mar 18, 2002 | 2.288 | 2.302 | 2.253 | 2.277 | 13,217,532 | -0.00(-0.04%) |
Mar 15, 2002 | 2.288 | 2.298 | 2.249 | 2.278 | 16,966,714 | +0.04(+1.76%) |
Mar 14, 2002 | 2.186 | 2.257 | 2.185 | 2.239 | 16,992,256 | +0.07(+3.00%) |
Mar 13, 2002 | 2.173 | 2.236 | 2.158 | 2.173 | 13,713,287 | -0.02(-1.05%) |
Mar 12, 2002 | 2.177 | 2.201 | 2.144 | 2.196 | 14,454,574 | +0.00(+0.22%) |
Mar 11, 2002 | 2.206 | 2.252 | 2.182 | 2.192 | 17,472,374 | -0.01(-0.48%) |
Mar 08, 2002 | 2.220 | 2.233 | 2.168 | 2.202 | 22,919,424 | -0.02(-0.69%) |
Mar 07, 2002 | 2.226 | 2.244 | 2.201 | 2.218 | 13,196,159 | -0.00(-0.09%) |
Mar 06, 2002 | 2.262 | 2.263 | 2.198 | 2.219 | 21,759,014 | -0.03(-1.41%) |
Mar 05, 2002 | 2.299 | 2.330 | 2.229 | 2.251 | 20,553,250 | -0.06(-2.49%) |
Mar 04, 2002 | 2.267 | 2.314 | 2.225 | 2.309 | 30,365,658 | +0.05(+2.43%) |