Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.112 | 2.176 | 2.112 | 2.176 | 5,791 | +0.12(+6.06%) |
May 28, 2002 | 2.051 | 2.051 | 2.020 | 2.051 | 1,447 | -0.06(-2.94%) |
May 27, 2002 | 2.021 | 2.113 | 1.995 | 2.113 | 2,413 | +0.00(+0.00%) |
May 24, 2002 | 2.021 | 2.113 | 1.995 | 2.113 | 2,413 | +0.00(+0.00%) |
May 23, 2002 | 2.113 | 2.113 | 2.113 | 2.113 | 0 | +0.00(+0.00%) |
May 22, 2002 | 2.113 | 2.113 | 2.113 | 2.113 | 160 | +0.00(+0.00%) |
May 21, 2002 | 2.081 | 2.113 | 1.995 | 2.113 | 3,217 | +0.03(+1.49%) |
May 20, 2002 | 1.995 | 2.082 | 1.995 | 2.082 | 3,539 | +0.00(+0.00%) |
May 17, 2002 | 1.995 | 2.082 | 1.995 | 2.082 | 5,308 | +0.06(+3.08%) |
May 16, 2002 | 2.051 | 2.058 | 2.051 | 2.020 | 6,113 | -0.09(-4.41%) |
May 15, 2002 | 2.113 | 2.113 | 2.113 | 2.113 | 160 | +0.00(+0.00%) |
May 14, 2002 | 2.020 | 2.113 | 2.020 | 2.113 | 9,491 | +0.00(+0.00%) |
May 13, 2002 | 2.107 | 2.113 | 2.020 | 2.113 | 8,848 | -0.06(-2.86%) |
May 10, 2002 | 1.995 | 2.176 | 1.989 | 2.176 | 6,756 | +0.12(+6.00%) |
May 09, 2002 | 2.176 | 2.176 | 2.051 | 2.053 | 804 | -0.12(-5.66%) |
May 08, 2002 | 2.169 | 2.176 | 2.051 | 2.176 | 965 | -0.10(-4.37%) |
May 07, 2002 | 2.275 | 2.275 | 2.275 | 2.275 | 0 | +0.00(+0.00%) |
May 06, 2002 | 2.082 | 2.275 | 2.076 | 2.275 | 3,700 | +0.10(+4.57%) |
May 03, 2002 | 2.101 | 2.176 | 2.082 | 2.176 | 10,456 | -0.06(-2.78%) |
May 02, 2002 | 2.134 | 2.238 | 2.113 | 2.238 | 18,178 | -0.04(-1.91%) |
May 01, 2002 | 2.169 | 2.281 | 2.126 | 2.281 | 5,308 | -0.01(-0.54%) |
Apr 30, 2002 | 2.350 | 2.350 | 2.176 | 2.294 | 16,570 | -0.11(-4.65%) |
Apr 29, 2002 | 2.350 | 2.406 | 2.350 | 2.406 | 643 | +0.00(+0.00%) |
Apr 26, 2002 | 2.406 | 2.406 | 2.406 | 2.406 | 160 | +0.06(+2.36%) |
Apr 25, 2002 | 2.406 | 2.406 | 2.350 | 2.350 | 482 | -0.06(-2.30%) |
Apr 24, 2002 | 2.381 | 2.406 | 2.381 | 2.406 | 3,378 | -0.04(-1.78%) |
Apr 23, 2002 | 2.449 | 2.449 | 2.449 | 2.449 | 160 | +0.07(+3.14%) |
Apr 22, 2002 | 2.375 | 2.406 | 2.375 | 2.375 | 9,813 | -0.09(-3.54%) |
Apr 19, 2002 | 2.381 | 2.462 | 2.375 | 2.462 | 3,056 | +0.00(+0.00%) |
Apr 18, 2002 | 2.375 | 2.462 | 2.375 | 2.462 | 804 | +0.00(+0.00%) |
Apr 17, 2002 | 2.393 | 2.462 | 2.393 | 2.462 | 4,504 | +0.00(+0.00%) |
Apr 16, 2002 | 2.462 | 2.462 | 2.462 | 2.462 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 2.462 | 2.462 | 2.462 | 2.462 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 2.425 | 2.462 | 2.424 | 2.462 | 6,113 | +0.00(+0.00%) |
Apr 11, 2002 | 2.449 | 2.462 | 2.424 | 2.462 | 12,709 | +0.00(+0.01%) |
Apr 10, 2002 | 2.474 | 2.474 | 2.449 | 2.461 | 43,114 | -0.04(-1.50%) |
Apr 09, 2002 | 2.424 | 2.517 | 2.424 | 2.499 | 12,226 | -0.02(-0.74%) |
Apr 08, 2002 | 2.573 | 2.573 | 2.424 | 2.517 | 2,734 | -0.06(-2.17%) |
Apr 05, 2002 | 2.517 | 2.573 | 2.474 | 2.573 | 12,870 | +0.00(+0.00%) |
Apr 04, 2002 | 2.424 | 2.573 | 2.343 | 2.573 | 3,861 | +0.15(+6.15%) |
Apr 03, 2002 | 2.424 | 2.424 | 2.393 | 2.424 | 3,056 | +0.06(+2.63%) |
Apr 02, 2002 | 2.362 | 2.362 | 2.300 | 2.362 | 21,074 | +0.01(+0.26%) |
Apr 01, 2002 | 2.238 | 2.356 | 2.238 | 2.356 | 482 | +0.00(+0.00%) |
Mar 29, 2002 | 2.418 | 2.418 | 2.269 | 2.356 | 3,217 | +0.00(+0.00%) |
Mar 28, 2002 | 2.418 | 2.418 | 2.269 | 2.356 | 3,217 | +0.02(+1.07%) |
Mar 27, 2002 | 2.239 | 2.331 | 2.239 | 2.331 | 1,769 | +0.09(+4.14%) |
Mar 26, 2002 | 2.238 | 2.238 | 2.238 | 2.238 | 160 | -0.15(-6.47%) |
Mar 25, 2002 | 2.363 | 2.424 | 2.300 | 2.393 | 55,501 | +0.00(+0.00%) |
Mar 22, 2002 | 2.424 | 2.424 | 2.331 | 2.393 | 15,283 | -0.03(-1.28%) |
Mar 21, 2002 | 2.331 | 2.424 | 2.331 | 2.424 | 8,365 | +0.03(+1.30%) |
Mar 20, 2002 | 2.312 | 2.393 | 2.300 | 2.393 | 482 | +0.09(+4.05%) |
Mar 19, 2002 | 2.300 | 2.300 | 2.300 | 2.300 | 804 | +0.00(+0.00%) |
Mar 18, 2002 | 2.301 | 2.301 | 2.281 | 2.300 | 11,422 | -0.12(-5.08%) |
Mar 15, 2002 | 2.423 | 2.423 | 2.423 | 2.423 | 1,608 | -0.00(-0.05%) |
Mar 14, 2002 | 2.424 | 2.424 | 2.424 | 2.424 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 2.424 | 2.424 | 2.424 | 2.424 | 965 | +0.00(+0.00%) |
Mar 12, 2002 | 2.393 | 2.424 | 2.281 | 2.424 | 4,665 | +0.10(+4.28%) |
Mar 11, 2002 | 2.424 | 2.424 | 2.238 | 2.325 | 1,447 | -0.01(-0.27%) |
Mar 08, 2002 | 2.238 | 2.331 | 2.238 | 2.331 | 1,769 | +0.04(+1.90%) |
Mar 07, 2002 | 2.300 | 2.300 | 2.213 | 2.287 | 6,435 | +0.00(+0.00%) |
Mar 06, 2002 | 2.287 | 2.287 | 2.219 | 2.287 | 4,504 | +0.00(+0.00%) |
Mar 05, 2002 | 2.207 | 2.287 | 2.207 | 2.287 | 2,734 | +0.00(+0.00%) |
Mar 04, 2002 | 2.176 | 2.287 | 2.176 | 2.287 | 2,091 | +0.02(+1.10%) |