Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.369 | 2.369 | 2.293 | 2.331 | 35,320 | -0.01(-0.43%) |
May 28, 2002 | 2.338 | 2.341 | 2.338 | 2.341 | 15,874 | +0.02(+0.98%) |
May 27, 2002 | 2.306 | 2.336 | 2.280 | 2.318 | 33,732 | +0.00(+0.00%) |
May 24, 2002 | 2.306 | 2.336 | 2.280 | 2.318 | 33,732 | -0.03(-1.08%) |
May 23, 2002 | 2.338 | 2.356 | 2.338 | 2.343 | 27,383 | +0.01(+0.22%) |
May 22, 2002 | 2.333 | 2.338 | 2.318 | 2.338 | 24,208 | +0.02(+0.87%) |
May 21, 2002 | 2.326 | 2.331 | 2.303 | 2.318 | 26,589 | -0.02(-0.86%) |
May 20, 2002 | 2.308 | 2.338 | 2.306 | 2.338 | 27,780 | +0.02(+0.87%) |
May 17, 2002 | 2.338 | 2.338 | 2.306 | 2.318 | 19,842 | -0.01(-0.54%) |
May 16, 2002 | 2.326 | 2.331 | 2.306 | 2.331 | 55,560 | -0.01(-0.32%) |
May 15, 2002 | 2.331 | 2.351 | 2.323 | 2.338 | 47,226 | +0.00(+0.00%) |
May 14, 2002 | 2.351 | 2.364 | 2.336 | 2.338 | 60,719 | -0.01(-0.54%) |
May 13, 2002 | 2.351 | 2.369 | 2.351 | 2.351 | 54,369 | -0.02(-0.85%) |
May 10, 2002 | 2.369 | 2.389 | 2.369 | 2.371 | 32,145 | +0.01(+0.53%) |
May 09, 2002 | 2.406 | 2.406 | 2.359 | 2.359 | 43,257 | -0.05(-1.99%) |
May 08, 2002 | 2.404 | 2.406 | 2.371 | 2.406 | 51,591 | +0.01(+0.32%) |
May 07, 2002 | 2.369 | 2.399 | 2.333 | 2.399 | 40,876 | +0.04(+1.82%) |
May 06, 2002 | 2.404 | 2.404 | 2.333 | 2.356 | 23,811 | -0.04(-1.58%) |
May 03, 2002 | 2.343 | 2.394 | 2.326 | 2.394 | 40,082 | +0.03(+1.28%) |
May 02, 2002 | 2.336 | 2.364 | 2.331 | 2.364 | 11,508 | +0.03(+1.41%) |
May 01, 2002 | 2.351 | 2.366 | 2.331 | 2.331 | 42,860 | +0.01(+0.22%) |
Apr 30, 2002 | 2.359 | 2.369 | 2.326 | 2.326 | 55,560 | -0.04(-1.60%) |
Apr 29, 2002 | 2.343 | 2.364 | 2.343 | 2.364 | 2,381 | +0.03(+1.41%) |
Apr 26, 2002 | 2.371 | 2.389 | 2.323 | 2.331 | 37,304 | -0.01(-0.54%) |
Apr 25, 2002 | 2.333 | 2.376 | 2.288 | 2.343 | 57,147 | +0.04(+1.53%) |
Apr 24, 2002 | 2.318 | 2.346 | 2.280 | 2.308 | 31,748 | +0.02(+0.66%) |
Apr 23, 2002 | 2.348 | 2.348 | 2.275 | 2.293 | 33,336 | -0.05(-1.94%) |
Apr 22, 2002 | 2.356 | 2.356 | 2.301 | 2.338 | 45,241 | -0.02(-0.96%) |
Apr 19, 2002 | 2.379 | 2.381 | 2.321 | 2.361 | 63,894 | -0.01(-0.53%) |
Apr 18, 2002 | 2.356 | 2.379 | 2.341 | 2.374 | 158,743 | +0.02(+0.75%) |
Apr 17, 2002 | 2.331 | 2.356 | 2.321 | 2.356 | 73,418 | +0.02(+0.97%) |
Apr 16, 2002 | 2.318 | 2.333 | 2.308 | 2.333 | 47,226 | +0.04(+1.76%) |
Apr 15, 2002 | 2.283 | 2.318 | 2.248 | 2.293 | 76,990 | +0.04(+1.56%) |
Apr 12, 2002 | 2.248 | 2.265 | 2.248 | 2.258 | 12,699 | -0.01(-0.33%) |
Apr 11, 2002 | 2.283 | 2.283 | 2.245 | 2.265 | 33,336 | -0.04(-1.64%) |
Apr 10, 2002 | 2.326 | 2.326 | 2.293 | 2.303 | 19,049 | +0.00(+0.11%) |
Apr 09, 2002 | 2.296 | 2.306 | 2.293 | 2.301 | 69,053 | -0.01(-0.22%) |
Apr 08, 2002 | 2.308 | 2.308 | 2.296 | 2.306 | 9,921 | -0.00(-0.11%) |
Apr 05, 2002 | 2.306 | 2.308 | 2.296 | 2.308 | 24,605 | +0.01(+0.44%) |
Apr 04, 2002 | 2.301 | 2.331 | 2.298 | 2.298 | 56,750 | -0.03(-1.08%) |
Apr 03, 2002 | 2.321 | 2.323 | 2.321 | 2.323 | 9,921 | +0.01(+0.22%) |
Apr 02, 2002 | 2.313 | 2.333 | 2.306 | 2.318 | 42,066 | -0.02(-0.86%) |
Apr 01, 2002 | 2.308 | 2.341 | 2.298 | 2.338 | 40,876 | +0.02(+0.87%) |
Mar 29, 2002 | 2.313 | 2.331 | 2.290 | 2.318 | 23,414 | +0.00(+0.00%) |
Mar 28, 2002 | 2.313 | 2.331 | 2.290 | 2.318 | 23,414 | +0.01(+0.55%) |
Mar 27, 2002 | 2.313 | 2.316 | 2.283 | 2.306 | 31,748 | +0.01(+0.55%) |
Mar 26, 2002 | 2.270 | 2.293 | 2.270 | 2.293 | 34,526 | +0.00(+0.00%) |
Mar 25, 2002 | 2.280 | 2.293 | 2.270 | 2.293 | 64,290 | +0.04(+1.56%) |
Mar 22, 2002 | 2.263 | 2.288 | 2.258 | 2.258 | 23,017 | -0.01(-0.22%) |
Mar 21, 2002 | 2.263 | 2.290 | 2.258 | 2.263 | 44,051 | +0.00(+0.00%) |
Mar 20, 2002 | 2.255 | 2.268 | 2.243 | 2.263 | 46,035 | +0.01(+0.33%) |
Mar 19, 2002 | 2.258 | 2.260 | 2.255 | 2.255 | 22,224 | +0.00(+0.00%) |
Mar 18, 2002 | 2.260 | 2.260 | 2.222 | 2.255 | 39,288 | -0.01(-0.22%) |
Mar 15, 2002 | 2.258 | 2.260 | 2.230 | 2.260 | 17,461 | +0.01(+0.22%) |
Mar 14, 2002 | 2.235 | 2.255 | 2.235 | 2.255 | 15,874 | +0.02(+0.90%) |
Mar 13, 2002 | 2.253 | 2.260 | 2.235 | 2.235 | 42,066 | -0.02(-0.89%) |
Mar 12, 2002 | 2.255 | 2.263 | 2.243 | 2.255 | 27,780 | +0.03(+1.13%) |
Mar 11, 2002 | 2.255 | 2.268 | 2.230 | 2.230 | 39,685 | -0.01(-0.56%) |
Mar 08, 2002 | 2.230 | 2.255 | 2.228 | 2.243 | 38,098 | +0.02(+1.02%) |
Mar 07, 2002 | 2.243 | 2.255 | 2.210 | 2.220 | 61,116 | +0.00(+0.11%) |
Mar 06, 2002 | 2.185 | 2.238 | 2.185 | 2.217 | 39,685 | +0.04(+1.97%) |
Mar 05, 2002 | 2.172 | 2.195 | 2.172 | 2.175 | 56,353 | -0.01(-0.23%) |
Mar 04, 2002 | 2.180 | 2.230 | 2.152 | 2.180 | 31,748 | +0.00(+0.00%) |