Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.205 | 2.475 | 2.202 | 2.475 | 941,439 | +0.24(+10.75%) |
May 28, 2002 | 2.243 | 2.254 | 2.225 | 2.234 | 105,671 | +0.01(+0.39%) |
May 27, 2002 | 2.233 | 2.236 | 2.218 | 2.226 | 214,545 | +0.00(+0.00%) |
May 24, 2002 | 2.233 | 2.236 | 2.218 | 2.226 | 214,545 | +0.00(+0.03%) |
May 23, 2002 | 2.248 | 2.248 | 2.225 | 2.225 | 12,808 | +0.00(+0.04%) |
May 22, 2002 | 2.223 | 2.224 | 2.223 | 2.224 | 12,808 | +0.00(+0.06%) |
May 21, 2002 | 2.222 | 2.223 | 2.222 | 2.223 | 16,010 | -0.00(-0.11%) |
May 20, 2002 | 2.225 | 2.225 | 2.225 | 2.225 | 0 | +0.00(+0.00%) |
May 17, 2002 | 2.255 | 2.255 | 2.225 | 2.225 | 22,415 | -0.02(-1.10%) |
May 16, 2002 | 2.245 | 2.245 | 2.245 | 2.250 | 73,650 | -0.00(-0.10%) |
May 15, 2002 | 2.252 | 2.252 | 2.252 | 2.252 | 3,202 | +0.00(+0.00%) |
May 14, 2002 | 2.243 | 2.252 | 2.243 | 2.252 | 147,300 | +0.01(+0.47%) |
May 13, 2002 | 2.233 | 2.243 | 2.233 | 2.242 | 57,639 | +0.01(+0.43%) |
May 10, 2002 | 2.232 | 2.236 | 2.232 | 2.232 | 25,617 | -0.00(-0.04%) |
May 09, 2002 | 2.232 | 2.233 | 2.232 | 2.233 | 35,223 | +0.00(+0.06%) |
May 08, 2002 | 2.241 | 2.241 | 2.230 | 2.232 | 35,223 | -0.01(-0.40%) |
May 07, 2002 | 2.248 | 2.248 | 2.241 | 2.241 | 41,628 | +0.01(+0.35%) |
May 06, 2002 | 2.186 | 2.234 | 2.186 | 2.233 | 96,065 | -0.01(-0.49%) |
May 03, 2002 | 2.245 | 2.245 | 2.242 | 2.244 | 67,245 | -0.00(-0.07%) |
May 02, 2002 | 2.244 | 2.245 | 2.244 | 2.245 | 6,404 | +0.00(+0.00%) |
May 01, 2002 | 2.244 | 2.248 | 2.241 | 2.245 | 57,639 | -0.00(-0.14%) |
Apr 30, 2002 | 2.258 | 2.259 | 2.248 | 2.248 | 44,830 | -0.01(-0.48%) |
Apr 29, 2002 | 2.270 | 2.270 | 2.259 | 2.259 | 38,426 | -0.01(-0.48%) |
Apr 26, 2002 | 2.273 | 2.273 | 2.258 | 2.270 | 22,415 | +0.01(+0.50%) |
Apr 25, 2002 | 2.270 | 2.270 | 2.256 | 2.259 | 57,639 | -0.01(-0.50%) |
Apr 24, 2002 | 2.292 | 2.292 | 2.256 | 2.270 | 28,819 | +0.02(+0.97%) |
Apr 23, 2002 | 2.288 | 2.288 | 2.237 | 2.248 | 44,830 | -0.01(-0.35%) |
Apr 22, 2002 | 2.264 | 2.264 | 2.256 | 2.256 | 9,606 | -0.00(-0.14%) |
Apr 19, 2002 | 2.263 | 2.263 | 2.259 | 2.259 | 9,606 | -0.00(-0.14%) |
Apr 18, 2002 | 2.263 | 2.263 | 2.263 | 2.263 | 3,202 | +0.00(+0.14%) |
Apr 17, 2002 | 2.237 | 2.261 | 2.237 | 2.259 | 38,426 | +0.02(+1.00%) |
Apr 16, 2002 | 2.241 | 2.256 | 2.237 | 2.237 | 64,043 | -0.01(-0.46%) |
Apr 15, 2002 | 2.275 | 2.276 | 2.247 | 2.247 | 140,895 | -0.02(-1.09%) |
Apr 12, 2002 | 2.256 | 2.272 | 2.256 | 2.272 | 41,628 | +0.02(+0.69%) |
Apr 11, 2002 | 2.181 | 2.256 | 2.172 | 2.256 | 137,693 | +0.07(+2.99%) |
Apr 10, 2002 | 2.170 | 2.191 | 2.170 | 2.191 | 233,758 | +0.02(+1.01%) |
Apr 09, 2002 | 2.152 | 2.170 | 2.136 | 2.169 | 179,321 | +0.02(+0.80%) |
Apr 08, 2002 | 2.155 | 2.155 | 2.152 | 2.152 | 44,830 | +0.00(+0.22%) |
Apr 05, 2002 | 2.155 | 2.155 | 2.137 | 2.147 | 51,234 | -0.01(-0.36%) |
Apr 04, 2002 | 2.155 | 2.155 | 2.155 | 2.155 | 70,447 | +0.00(+0.00%) |
Apr 03, 2002 | 2.164 | 2.164 | 2.155 | 2.155 | 22,415 | +0.00(+0.00%) |
Apr 02, 2002 | 2.165 | 2.165 | 2.150 | 2.155 | 60,841 | +0.00(+0.00%) |
Apr 01, 2002 | 2.147 | 2.165 | 2.124 | 2.155 | 121,682 | +0.01(+0.36%) |
Mar 29, 2002 | 2.148 | 2.149 | 2.133 | 2.147 | 41,628 | +0.00(+0.00%) |
Mar 28, 2002 | 2.148 | 2.149 | 2.133 | 2.147 | 41,628 | +0.02(+0.73%) |
Mar 27, 2002 | 2.145 | 2.149 | 2.131 | 2.131 | 25,617 | +0.01(+0.37%) |
Mar 26, 2002 | 2.132 | 2.139 | 2.124 | 2.124 | 150,502 | -0.01(-0.37%) |
Mar 25, 2002 | 2.139 | 2.147 | 2.120 | 2.131 | 201,737 | -0.01(-0.37%) |
Mar 22, 2002 | 2.154 | 2.154 | 2.139 | 2.139 | 28,819 | -0.02(-0.72%) |
Mar 21, 2002 | 2.147 | 2.155 | 2.147 | 2.155 | 25,617 | -0.00(-0.01%) |
Mar 20, 2002 | 2.149 | 2.155 | 2.149 | 2.155 | 150,502 | +0.02(+0.74%) |
Mar 19, 2002 | 2.139 | 2.139 | 2.139 | 2.139 | 38,426 | +0.01(+0.44%) |
Mar 18, 2002 | 2.139 | 2.139 | 2.130 | 2.130 | 67,245 | +0.00(+0.00%) |
Mar 15, 2002 | 2.110 | 2.130 | 2.110 | 2.130 | 28,819 | +0.02(+1.17%) |
Mar 14, 2002 | 2.092 | 2.108 | 2.080 | 2.105 | 156,906 | +0.04(+1.78%) |
Mar 13, 2002 | 2.084 | 2.092 | 2.065 | 2.068 | 28,819 | -0.01(-0.36%) |
Mar 12, 2002 | 2.074 | 2.077 | 2.074 | 2.076 | 96,065 | +0.01(+0.26%) |
Mar 11, 2002 | 2.071 | 2.071 | 2.070 | 2.070 | 163,310 | -0.01(-0.30%) |
Mar 08, 2002 | 2.069 | 2.077 | 2.063 | 2.077 | 342,632 | +0.01(+0.39%) |
Mar 07, 2002 | 2.065 | 2.069 | 2.058 | 2.069 | 182,523 | +0.01(+0.27%) |
Mar 06, 2002 | 2.068 | 2.069 | 2.063 | 2.063 | 160,108 | -0.00(-0.06%) |
Mar 05, 2002 | 2.080 | 2.080 | 2.064 | 2.064 | 137,693 | -0.02(-0.77%) |
Mar 04, 2002 | 2.080 | 2.080 | 2.080 | 2.080 | 22,415 | -0.01(-0.57%) |