Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.768 | 1.822 | 1.768 | 1.822 | 1,178,907 | +0.03(+1.80%) |
May 28, 2002 | 1.712 | 1.794 | 1.666 | 1.790 | 2,014,433 | +0.10(+5.93%) |
May 27, 2002 | 1.667 | 1.721 | 1.654 | 1.690 | 577,150 | +0.00(+0.00%) |
May 24, 2002 | 1.667 | 1.721 | 1.654 | 1.690 | 577,150 | +0.04(+2.16%) |
May 23, 2002 | 1.699 | 1.718 | 1.654 | 1.654 | 1,059,227 | -0.05(-2.68%) |
May 22, 2002 | 1.717 | 1.751 | 1.698 | 1.700 | 1,072,649 | -0.02(-0.99%) |
May 21, 2002 | 1.654 | 1.721 | 1.609 | 1.717 | 1,178,907 | +0.06(+3.90%) |
May 20, 2002 | 1.743 | 1.744 | 1.645 | 1.652 | 593,927 | -0.08(-4.74%) |
May 17, 2002 | 1.711 | 1.761 | 1.701 | 1.734 | 472,010 | +0.02(+1.36%) |
May 16, 2002 | 1.789 | 1.810 | 1.674 | 1.711 | 1,378,002 | -0.08(-4.54%) |
May 15, 2002 | 1.850 | 1.854 | 1.788 | 1.793 | 1,231,477 | -0.06(-3.05%) |
May 14, 2002 | 1.777 | 1.860 | 1.757 | 1.849 | 1,254,966 | +0.09(+5.35%) |
May 13, 2002 | 1.788 | 1.789 | 1.675 | 1.755 | 3,467,375 | -0.03(-1.60%) |
May 10, 2002 | 1.793 | 1.833 | 1.758 | 1.784 | 1,312,010 | -0.01(-0.50%) |
May 09, 2002 | 1.855 | 1.877 | 1.757 | 1.793 | 899,280 | -0.06(-3.33%) |
May 08, 2002 | 1.851 | 1.890 | 1.815 | 1.854 | 1,269,506 | +0.00(+0.19%) |
May 07, 2002 | 1.855 | 1.911 | 1.834 | 1.851 | 1,103,967 | -0.01(-0.72%) |
May 06, 2002 | 1.967 | 1.967 | 1.860 | 1.864 | 2,816,403 | -0.09(-4.79%) |
May 03, 2002 | 1.913 | 1.958 | 1.877 | 1.958 | 721,437 | +0.06(+3.06%) |
May 02, 2002 | 1.892 | 1.964 | 1.892 | 1.900 | 838,881 | +0.01(+0.42%) |
May 01, 2002 | 1.890 | 1.903 | 1.744 | 1.892 | 3,112,808 | +0.00(+0.05%) |
Apr 30, 2002 | 1.861 | 1.891 | 1.833 | 1.891 | 2,182,209 | +0.02(+1.00%) |
Apr 29, 2002 | 2.026 | 2.026 | 1.862 | 1.872 | 15,994,667 | -0.16(-7.67%) |
Apr 26, 2002 | 2.097 | 2.113 | 2.026 | 2.028 | 1,611,770 | -0.09(-4.10%) |
Apr 25, 2002 | 2.057 | 2.145 | 2.057 | 2.114 | 620,772 | +0.03(+1.68%) |
Apr 24, 2002 | 2.122 | 2.125 | 2.048 | 2.080 | 894,806 | -0.06(-2.68%) |
Apr 23, 2002 | 2.114 | 2.145 | 2.043 | 2.137 | 1,253,847 | +0.02(+0.84%) |
Apr 22, 2002 | 2.231 | 2.231 | 2.115 | 2.119 | 1,882,449 | -0.11(-5.01%) |
Apr 19, 2002 | 2.253 | 2.253 | 2.231 | 2.231 | 919,413 | -0.01(-0.24%) |
Apr 18, 2002 | 2.257 | 2.294 | 2.228 | 2.236 | 1,196,803 | -0.03(-1.34%) |
Apr 17, 2002 | 2.289 | 2.296 | 2.266 | 2.266 | 1,339,972 | -0.02(-0.98%) |
Apr 16, 2002 | 2.240 | 2.300 | 2.240 | 2.289 | 1,521,171 | +0.05(+2.40%) |
Apr 15, 2002 | 2.318 | 2.319 | 2.226 | 2.235 | 2,091,610 | -0.08(-3.59%) |
Apr 12, 2002 | 2.324 | 2.391 | 2.280 | 2.318 | 1,564,793 | -0.01(-0.23%) |
Apr 11, 2002 | 2.304 | 2.333 | 2.303 | 2.324 | 1,238,188 | +0.02(+0.85%) |
Apr 10, 2002 | 2.290 | 2.308 | 2.236 | 2.304 | 1,196,803 | +0.02(+0.66%) |
Apr 09, 2002 | 2.299 | 2.325 | 2.289 | 2.289 | 867,962 | +0.03(+1.35%) |
Apr 08, 2002 | 2.199 | 2.284 | 2.178 | 2.258 | 993,235 | +0.02(+0.96%) |
Apr 05, 2002 | 2.351 | 2.365 | 2.213 | 2.237 | 1,451,823 | -0.11(-4.87%) |
Apr 04, 2002 | 2.387 | 2.387 | 2.346 | 2.351 | 581,624 | -0.04(-1.79%) |
Apr 03, 2002 | 2.378 | 2.413 | 2.342 | 2.394 | 846,710 | -0.02(-0.78%) |
Apr 02, 2002 | 2.435 | 2.472 | 2.358 | 2.413 | 1,422,742 | -0.07(-2.70%) |
Apr 01, 2002 | 2.557 | 2.557 | 2.461 | 2.480 | 3,243,673 | -0.08(-3.01%) |
Mar 29, 2002 | 2.518 | 2.570 | 2.502 | 2.557 | 731,504 | +0.00(+0.00%) |
Mar 28, 2002 | 2.518 | 2.570 | 2.502 | 2.557 | 731,504 | +0.04(+1.60%) |
Mar 27, 2002 | 2.472 | 2.522 | 2.441 | 2.517 | 603,994 | +0.03(+1.26%) |
Mar 26, 2002 | 2.474 | 2.518 | 2.473 | 2.485 | 1,150,944 | +0.01(+0.51%) |
Mar 25, 2002 | 2.520 | 2.547 | 2.472 | 2.473 | 1,056,990 | -0.05(-1.88%) |
Mar 22, 2002 | 2.482 | 2.548 | 2.461 | 2.520 | 834,407 | +0.02(+0.64%) |
Mar 21, 2002 | 2.491 | 2.526 | 2.415 | 2.504 | 958,561 | +0.00(+0.00%) |
Mar 20, 2002 | 2.502 | 2.509 | 2.490 | 2.504 | 663,275 | +0.00(+0.00%) |
Mar 19, 2002 | 2.468 | 2.543 | 2.468 | 2.504 | 898,162 | -0.04(-1.72%) |
Mar 18, 2002 | 2.579 | 2.593 | 2.548 | 2.548 | 734,859 | -0.01(-0.35%) |
Mar 15, 2002 | 2.549 | 2.566 | 2.544 | 2.557 | 907,110 | +0.01(+0.35%) |
Mar 14, 2002 | 2.606 | 2.606 | 2.542 | 2.548 | 494,380 | -0.04(-1.69%) |
Mar 13, 2002 | 2.529 | 2.593 | 2.529 | 2.592 | 623,009 | +0.06(+2.47%) |
Mar 12, 2002 | 2.512 | 2.550 | 2.496 | 2.529 | 3,542,315 | +0.01(+0.43%) |
Mar 11, 2002 | 2.528 | 2.533 | 2.428 | 2.519 | 2,862,262 | -0.01(-0.35%) |
Mar 08, 2002 | 2.588 | 2.664 | 2.527 | 2.527 | 1,466,364 | -0.05(-2.04%) |
Mar 07, 2002 | 2.633 | 2.642 | 2.551 | 2.580 | 558,135 | -0.04(-1.60%) |
Mar 06, 2002 | 2.490 | 2.625 | 2.490 | 2.622 | 1,979,759 | +0.07(+2.73%) |
Mar 05, 2002 | 2.576 | 2.612 | 2.477 | 2.553 | 1,258,321 | -0.02(-0.94%) |
Mar 04, 2002 | 2.454 | 2.577 | 2.440 | 2.577 | 1,691,184 | +0.14(+5.96%) |