Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.292 | 2.328 | 2.282 | 2.306 | 53,359 | -0.05(-2.27%) |
May 28, 2002 | 2.340 | 2.376 | 2.316 | 2.360 | 56,467 | +0.04(+1.56%) |
May 27, 2002 | 2.315 | 2.324 | 2.295 | 2.324 | 54,395 | +0.00(+0.00%) |
May 24, 2002 | 2.315 | 2.324 | 2.295 | 2.324 | 54,395 | +0.01(+0.42%) |
May 23, 2002 | 2.297 | 2.338 | 2.280 | 2.314 | 321,708 | -0.07(-2.80%) |
May 22, 2002 | 2.403 | 2.403 | 2.369 | 2.381 | 83,405 | -0.07(-2.77%) |
May 21, 2002 | 2.446 | 2.458 | 2.411 | 2.448 | 154,896 | -0.06(-2.41%) |
May 20, 2002 | 2.541 | 2.541 | 2.504 | 2.509 | 184,425 | -0.06(-2.37%) |
May 17, 2002 | 2.480 | 2.570 | 2.480 | 2.570 | 173,546 | +0.15(+6.37%) |
May 16, 2002 | 2.418 | 2.437 | 2.401 | 2.416 | 64,238 | +0.01(+0.28%) |
May 15, 2002 | 2.389 | 2.418 | 2.388 | 2.409 | 371,441 | +0.10(+4.24%) |
May 14, 2002 | 2.258 | 2.316 | 2.258 | 2.311 | 197,376 | +0.06(+2.59%) |
May 13, 2002 | 2.251 | 2.263 | 2.239 | 2.253 | 223,797 | -0.03(-1.31%) |
May 10, 2002 | 2.319 | 2.322 | 2.283 | 2.283 | 266,795 | -0.00(-0.02%) |
May 09, 2002 | 2.298 | 2.315 | 2.268 | 2.283 | 110,862 | +0.02(+0.77%) |
May 08, 2002 | 2.193 | 2.268 | 2.193 | 2.266 | 122,777 | +0.14(+6.70%) |
May 07, 2002 | 2.135 | 2.150 | 2.107 | 2.123 | 182,353 | -0.08(-3.70%) |
May 06, 2002 | 2.244 | 2.244 | 2.201 | 2.205 | 213,954 | -0.04(-1.78%) |
May 03, 2002 | 2.263 | 2.287 | 2.245 | 2.245 | 167,847 | +0.03(+1.13%) |
May 02, 2002 | 2.232 | 2.251 | 2.216 | 2.220 | 802,458 | +0.02(+1.10%) |
May 01, 2002 | 2.227 | 2.266 | 2.196 | 2.196 | 47,142 | -0.01(-0.24%) |
Apr 30, 2002 | 2.191 | 2.227 | 2.191 | 2.201 | 48,696 | +0.02(+1.02%) |
Apr 29, 2002 | 2.212 | 2.212 | 2.169 | 2.179 | 68,382 | -0.00(-0.22%) |
Apr 26, 2002 | 2.198 | 2.268 | 2.184 | 2.184 | 306,167 | +0.02(+1.12%) |
Apr 25, 2002 | 2.167 | 2.198 | 2.145 | 2.160 | 106,200 | +0.00(+0.22%) |
Apr 24, 2002 | 2.220 | 2.232 | 2.155 | 2.155 | 169,920 | +0.06(+2.88%) |
Apr 23, 2002 | 2.095 | 2.142 | 2.094 | 2.094 | 79,779 | +0.00(+0.23%) |
Apr 22, 2002 | 2.112 | 2.122 | 2.088 | 2.090 | 93,766 | -0.05(-2.15%) |
Apr 19, 2002 | 2.155 | 2.157 | 2.117 | 2.135 | 69,936 | -0.03(-1.47%) |
Apr 18, 2002 | 2.205 | 2.205 | 2.167 | 2.167 | 61,129 | -0.05(-2.39%) |
Apr 17, 2002 | 2.216 | 2.263 | 2.208 | 2.220 | 239,338 | +0.10(+4.57%) |
Apr 16, 2002 | 2.111 | 2.123 | 2.097 | 2.123 | 403,042 | +0.13(+6.41%) |
Apr 15, 2002 | 2.074 | 2.074 | 1.969 | 1.995 | 806,602 | -0.06(-2.73%) |
Apr 12, 2002 | 2.091 | 2.103 | 2.050 | 2.051 | 434,643 | -0.13(-6.10%) |
Apr 11, 2002 | 2.205 | 2.205 | 2.169 | 2.185 | 85,478 | -0.02(-0.79%) |
Apr 10, 2002 | 2.184 | 2.205 | 2.184 | 2.202 | 337,250 | +0.04(+1.72%) |
Apr 09, 2002 | 2.180 | 2.223 | 2.165 | 2.165 | 170,956 | -0.01(-0.53%) |
Apr 08, 2002 | 2.159 | 2.196 | 2.142 | 2.176 | 117,597 | -0.04(-1.72%) |
Apr 05, 2002 | 2.220 | 2.242 | 2.196 | 2.215 | 118,633 | +0.04(+1.98%) |
Apr 04, 2002 | 2.233 | 2.239 | 2.137 | 2.172 | 212,918 | -0.06(-2.82%) |
Apr 03, 2002 | 2.255 | 2.276 | 2.234 | 2.235 | 53,359 | -0.02(-0.89%) |
Apr 02, 2002 | 2.281 | 2.319 | 2.250 | 2.255 | 230,531 | -0.10(-4.16%) |
Apr 01, 2002 | 2.268 | 2.384 | 2.268 | 2.353 | 202,557 | +0.07(+3.28%) |
Mar 29, 2002 | 2.244 | 2.302 | 2.244 | 2.278 | 105,164 | +0.00(+0.00%) |
Mar 28, 2002 | 2.244 | 2.302 | 2.244 | 2.278 | 105,164 | +0.04(+1.61%) |
Mar 27, 2002 | 2.216 | 2.242 | 2.216 | 2.242 | 118,633 | +0.01(+0.54%) |
Mar 26, 2002 | 2.206 | 2.256 | 2.198 | 2.230 | 185,979 | +0.00(+0.00%) |
Mar 25, 2002 | 2.230 | 2.239 | 2.209 | 2.230 | 186,497 | -0.02(-1.03%) |
Mar 22, 2002 | 2.268 | 2.272 | 2.234 | 2.253 | 63,202 | -0.04(-1.64%) |
Mar 21, 2002 | 2.310 | 2.310 | 2.282 | 2.290 | 122,259 | -0.01(-0.44%) |
Mar 20, 2002 | 2.284 | 2.310 | 2.284 | 2.300 | 171,992 | +0.04(+1.97%) |
Mar 19, 2002 | 2.308 | 2.311 | 2.256 | 2.256 | 232,604 | -0.06(-2.58%) |
Mar 18, 2002 | 2.299 | 2.316 | 2.288 | 2.316 | 214,990 | -0.01(-0.54%) |
Mar 15, 2002 | 2.254 | 2.353 | 2.252 | 2.328 | 249,699 | +0.10(+4.46%) |
Mar 14, 2002 | 2.201 | 2.277 | 2.201 | 2.229 | 356,935 | +0.07(+3.24%) |
Mar 13, 2002 | 2.172 | 2.191 | 2.124 | 2.159 | 270,939 | -0.01(-0.60%) |
Mar 12, 2002 | 2.106 | 2.176 | 2.106 | 2.172 | 399,934 | -0.01(-0.66%) |
Mar 11, 2002 | 2.211 | 2.220 | 2.172 | 2.187 | 83,405 | +0.00(+0.18%) |
Mar 08, 2002 | 2.176 | 2.201 | 2.167 | 2.183 | 147,644 | +0.01(+0.51%) |
Mar 07, 2002 | 2.157 | 2.186 | 2.122 | 2.172 | 391,645 | +0.08(+3.81%) |
Mar 06, 2002 | 2.104 | 2.118 | 2.082 | 2.092 | 280,264 | -0.05(-2.54%) |
Mar 05, 2002 | 2.169 | 2.169 | 2.100 | 2.147 | 351,755 | -0.07(-3.09%) |
Mar 04, 2002 | 2.131 | 2.222 | 2.119 | 2.215 | 486,966 | +0.09(+4.41%) |