Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.061 | 2.072 | 2.030 | 2.047 | 796,565 | -0.14(-6.32%) |
May 28, 2002 | 2.231 | 2.231 | 2.151 | 2.185 | 195,098 | -0.03(-1.21%) |
May 27, 2002 | 2.193 | 2.214 | 2.151 | 2.212 | 1,105,384 | +0.00(+0.00%) |
May 24, 2002 | 2.193 | 2.214 | 2.151 | 2.212 | 1,086,083 | +0.02(+0.87%) |
May 23, 2002 | 2.149 | 2.212 | 2.149 | 2.193 | 1,474,715 | +0.05(+2.51%) |
May 22, 2002 | 2.043 | 2.141 | 2.043 | 2.139 | 860,729 | +0.10(+4.69%) |
May 21, 2002 | 2.061 | 2.086 | 2.026 | 2.043 | 546,693 | +0.01(+0.57%) |
May 20, 2002 | 1.913 | 2.059 | 1.913 | 2.032 | 1,254,577 | +0.12(+6.21%) |
May 17, 2002 | 1.902 | 1.936 | 1.871 | 1.913 | 2,409,780 | +0.01(+0.61%) |
May 16, 2002 | 1.976 | 1.976 | 1.890 | 1.902 | 2,486,985 | -0.07(-3.78%) |
May 15, 2002 | 1.992 | 2.070 | 1.925 | 1.976 | 1,653,643 | -0.01(-0.67%) |
May 14, 2002 | 2.116 | 2.116 | 1.967 | 1.990 | 4,779,654 | -0.05(-2.54%) |
May 13, 2002 | 2.185 | 2.185 | 1.930 | 2.042 | 6,059,793 | -0.13(-5.92%) |
May 10, 2002 | 2.438 | 2.438 | 2.124 | 2.170 | 8,743,442 | -0.29(-11.70%) |
May 09, 2002 | 2.454 | 2.509 | 2.454 | 2.458 | 102,400,672 | -0.01(-0.31%) |
May 08, 2002 | 2.461 | 2.490 | 2.396 | 2.465 | 3,646,883 | +0.01(+0.23%) |
May 07, 2002 | 2.465 | 2.477 | 2.427 | 2.459 | 1,228,234 | +0.01(+0.55%) |
May 06, 2002 | 2.490 | 2.509 | 2.446 | 2.446 | 1,226,669 | -0.06(-2.30%) |
May 03, 2002 | 2.450 | 2.511 | 2.450 | 2.504 | 718,317 | +0.05(+2.19%) |
May 02, 2002 | 2.415 | 2.458 | 2.396 | 2.450 | 616,855 | +0.01(+0.31%) |
May 01, 2002 | 2.396 | 2.477 | 2.377 | 2.442 | 1,230,581 | +0.04(+1.76%) |
Apr 30, 2002 | 2.323 | 2.429 | 2.300 | 2.400 | 926,979 | +0.03(+1.29%) |
Apr 29, 2002 | 2.366 | 2.394 | 2.354 | 2.369 | 930,891 | -0.02(-0.64%) |
Apr 26, 2002 | 2.320 | 2.408 | 2.320 | 2.385 | 906,112 | -0.02(-0.72%) |
Apr 25, 2002 | 2.415 | 2.435 | 2.373 | 2.402 | 946,541 | -0.03(-1.34%) |
Apr 24, 2002 | 2.490 | 2.502 | 2.412 | 2.435 | 989,577 | -0.07(-2.98%) |
Apr 23, 2002 | 2.492 | 2.527 | 2.475 | 2.509 | 1,346,388 | +0.05(+1.87%) |
Apr 22, 2002 | 2.459 | 2.486 | 2.454 | 2.463 | 485,659 | -0.02(-0.62%) |
Apr 19, 2002 | 2.486 | 2.488 | 2.448 | 2.479 | 687,279 | -0.01(-0.31%) |
Apr 18, 2002 | 2.458 | 2.486 | 2.456 | 2.486 | 946,801 | +0.02(+0.78%) |
Apr 17, 2002 | 2.465 | 2.473 | 2.446 | 2.467 | 655,719 | +0.02(+0.86%) |
Apr 16, 2002 | 2.362 | 2.454 | 2.362 | 2.446 | 2,084,268 | +0.04(+1.84%) |
Apr 15, 2002 | 2.433 | 2.463 | 2.398 | 2.402 | 32,107,802 | -0.03(-1.26%) |
Apr 12, 2002 | 2.381 | 2.433 | 2.377 | 2.433 | 1,245,188 | +0.03(+1.36%) |
Apr 11, 2002 | 2.413 | 2.440 | 2.400 | 2.400 | 90,246,136 | -0.03(-1.34%) |
Apr 10, 2002 | 2.371 | 2.433 | 2.371 | 2.433 | 1,313,524 | +0.03(+1.20%) |
Apr 09, 2002 | 2.360 | 2.404 | 2.358 | 2.404 | 1,572,786 | +0.03(+1.13%) |
Apr 08, 2002 | 2.360 | 2.387 | 2.350 | 2.377 | 1,569,656 | -0.00(-0.08%) |
Apr 05, 2002 | 2.417 | 2.429 | 2.379 | 2.379 | 1,471,064 | -0.03(-1.19%) |
Apr 04, 2002 | 2.367 | 2.435 | 2.367 | 2.408 | 5,674,552 | +0.07(+2.87%) |
Apr 03, 2002 | 2.320 | 2.379 | 2.320 | 2.341 | 2,244,677 | +0.03(+1.24%) |
Apr 02, 2002 | 2.195 | 2.358 | 2.195 | 2.312 | 2,201,379 | +0.00(+0.08%) |
Apr 01, 2002 | 2.243 | 2.327 | 2.243 | 2.310 | 1,778,318 | -0.00(-0.08%) |
Mar 29, 2002 | 2.308 | 2.333 | 2.285 | 2.312 | 1,874,041 | +0.00(+0.00%) |
Mar 28, 2002 | 2.308 | 2.333 | 2.285 | 2.312 | 1,872,998 | -0.02(-0.66%) |
Mar 27, 2002 | 2.262 | 2.337 | 2.224 | 2.327 | 93,715,136 | +0.06(+2.45%) |
Mar 26, 2002 | 2.310 | 2.352 | 2.228 | 2.272 | 14,729,161 | -0.22(-8.99%) |
Mar 25, 2002 | 2.502 | 2.529 | 2.454 | 2.496 | 2,549,583 | -0.01(-0.23%) |
Mar 22, 2002 | 2.538 | 2.555 | 2.484 | 2.502 | 1,673,726 | -0.02(-0.91%) |
Mar 21, 2002 | 2.456 | 2.546 | 2.452 | 2.525 | 2,833,363 | +0.05(+1.93%) |
Mar 20, 2002 | 2.465 | 2.486 | 2.435 | 2.477 | 1,019,051 | +0.00(+0.08%) |
Mar 19, 2002 | 2.482 | 2.519 | 2.456 | 2.475 | 1,651,295 | +0.01(+0.47%) |
Mar 18, 2002 | 2.387 | 2.471 | 2.387 | 2.463 | 2,584,534 | +0.03(+1.42%) |
Mar 15, 2002 | 2.417 | 2.442 | 2.410 | 2.429 | 1,287,181 | +0.00(+0.08%) |
Mar 14, 2002 | 2.413 | 2.452 | 2.410 | 2.427 | 1,394,641 | -0.01(-0.24%) |
Mar 13, 2002 | 2.406 | 2.454 | 2.406 | 2.433 | 1,449,937 | -0.01(-0.47%) |
Mar 12, 2002 | 2.415 | 2.461 | 2.415 | 2.444 | 1,092,343 | -0.02(-0.78%) |
Mar 11, 2002 | 2.433 | 2.473 | 2.412 | 2.463 | 1,742,845 | +0.03(+1.42%) |
Mar 08, 2002 | 2.398 | 2.444 | 2.398 | 2.429 | 4,042,818 | +0.03(+1.36%) |
Mar 07, 2002 | 2.450 | 2.454 | 2.387 | 2.396 | 2,812,236 | -0.02(-0.95%) |
Mar 06, 2002 | 2.406 | 2.431 | 2.339 | 2.419 | 2,410,823 | +0.05(+2.10%) |
Mar 05, 2002 | 2.320 | 2.396 | 2.306 | 2.369 | 21,622,558 | +0.05(+2.15%) |
Mar 04, 2002 | 2.258 | 2.321 | 2.254 | 2.320 | 1,720,675 | +0.04(+1.85%) |