Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.116 | 2.180 | 2.116 | 2.180 | 5,780 | +0.12(+6.06%) |
May 28, 2002 | 2.055 | 2.055 | 2.024 | 2.055 | 1,445 | -0.06(-2.94%) |
May 27, 2002 | 2.025 | 2.118 | 1.999 | 2.118 | 2,408 | +0.00(+0.00%) |
May 24, 2002 | 2.025 | 2.118 | 1.999 | 2.118 | 2,408 | +0.00(+0.00%) |
May 23, 2002 | 2.118 | 2.118 | 2.118 | 2.118 | 0 | +0.00(+0.00%) |
May 22, 2002 | 2.118 | 2.118 | 2.118 | 2.118 | 160 | +0.00(+0.00%) |
May 21, 2002 | 2.086 | 2.118 | 1.999 | 2.118 | 3,211 | +0.03(+1.49%) |
May 20, 2002 | 1.999 | 2.086 | 1.999 | 2.086 | 3,532 | +0.00(+0.00%) |
May 17, 2002 | 1.999 | 2.086 | 1.999 | 2.086 | 5,298 | +0.06(+3.08%) |
May 16, 2002 | 2.055 | 2.062 | 2.055 | 2.024 | 6,101 | -0.09(-4.41%) |
May 15, 2002 | 2.118 | 2.118 | 2.118 | 2.118 | 160 | +0.00(+0.00%) |
May 14, 2002 | 2.024 | 2.118 | 2.024 | 2.118 | 9,473 | +0.00(+0.00%) |
May 13, 2002 | 2.111 | 2.118 | 2.024 | 2.118 | 8,830 | -0.06(-2.86%) |
May 10, 2002 | 1.999 | 2.180 | 1.993 | 2.180 | 6,743 | +0.12(+6.00%) |
May 09, 2002 | 2.180 | 2.180 | 2.055 | 2.057 | 802 | -0.12(-5.66%) |
May 08, 2002 | 2.174 | 2.180 | 2.055 | 2.180 | 963 | -0.10(-4.37%) |
May 07, 2002 | 2.280 | 2.280 | 2.280 | 2.280 | 0 | +0.00(+0.00%) |
May 06, 2002 | 2.086 | 2.280 | 2.080 | 2.280 | 3,692 | +0.10(+4.57%) |
May 03, 2002 | 2.105 | 2.180 | 2.086 | 2.180 | 10,436 | -0.06(-2.78%) |
May 02, 2002 | 2.138 | 2.242 | 2.118 | 2.242 | 18,143 | -0.04(-1.91%) |
May 01, 2002 | 2.174 | 2.286 | 2.130 | 2.286 | 5,298 | -0.01(-0.54%) |
Apr 30, 2002 | 2.354 | 2.354 | 2.180 | 2.298 | 16,537 | -0.11(-4.65%) |
Apr 29, 2002 | 2.355 | 2.410 | 2.355 | 2.410 | 642 | +0.00(+0.00%) |
Apr 26, 2002 | 2.410 | 2.410 | 2.410 | 2.410 | 160 | +0.06(+2.36%) |
Apr 25, 2002 | 2.410 | 2.410 | 2.355 | 2.355 | 481 | -0.06(-2.30%) |
Apr 24, 2002 | 2.385 | 2.410 | 2.385 | 2.410 | 3,371 | -0.04(-1.78%) |
Apr 23, 2002 | 2.454 | 2.454 | 2.454 | 2.454 | 160 | +0.07(+3.14%) |
Apr 22, 2002 | 2.379 | 2.410 | 2.379 | 2.379 | 9,794 | -0.09(-3.54%) |
Apr 19, 2002 | 2.385 | 2.466 | 2.379 | 2.466 | 3,050 | +0.00(+0.00%) |
Apr 18, 2002 | 2.379 | 2.466 | 2.379 | 2.466 | 802 | +0.00(+0.00%) |
Apr 17, 2002 | 2.398 | 2.466 | 2.398 | 2.466 | 4,495 | +0.00(+0.00%) |
Apr 16, 2002 | 2.466 | 2.466 | 2.466 | 2.466 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 2.466 | 2.466 | 2.466 | 2.466 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 2.429 | 2.466 | 2.429 | 2.466 | 6,101 | +0.00(+0.00%) |
Apr 11, 2002 | 2.454 | 2.466 | 2.429 | 2.466 | 12,684 | +0.00(+0.00%) |
Apr 10, 2002 | 2.479 | 2.479 | 2.454 | 2.466 | 43,030 | -0.04(-1.50%) |
Apr 09, 2002 | 2.429 | 2.522 | 2.429 | 2.504 | 12,202 | -0.02(-0.74%) |
Apr 08, 2002 | 2.578 | 2.578 | 2.429 | 2.522 | 2,729 | -0.06(-2.17%) |
Apr 05, 2002 | 2.522 | 2.578 | 2.479 | 2.578 | 12,844 | +0.00(+0.00%) |
Apr 04, 2002 | 2.429 | 2.578 | 2.348 | 2.578 | 3,853 | +0.15(+6.15%) |
Apr 03, 2002 | 2.429 | 2.429 | 2.398 | 2.429 | 3,050 | +0.06(+2.63%) |
Apr 02, 2002 | 2.367 | 2.367 | 2.304 | 2.367 | 21,033 | +0.01(+0.26%) |
Apr 01, 2002 | 2.242 | 2.360 | 2.242 | 2.360 | 481 | +0.00(+0.00%) |
Mar 29, 2002 | 2.423 | 2.423 | 2.273 | 2.360 | 3,211 | +0.00(+0.00%) |
Mar 28, 2002 | 2.423 | 2.423 | 2.273 | 2.360 | 3,211 | +0.02(+1.07%) |
Mar 27, 2002 | 2.243 | 2.336 | 2.243 | 2.336 | 1,766 | +0.09(+4.14%) |
Mar 26, 2002 | 2.243 | 2.243 | 2.243 | 2.243 | 160 | -0.16(-6.47%) |
Mar 25, 2002 | 2.367 | 2.429 | 2.304 | 2.398 | 55,393 | +0.00(+0.00%) |
Mar 22, 2002 | 2.429 | 2.429 | 2.336 | 2.398 | 15,253 | -0.03(-1.28%) |
Mar 21, 2002 | 2.336 | 2.429 | 2.336 | 2.429 | 8,349 | +0.03(+1.30%) |
Mar 20, 2002 | 2.317 | 2.398 | 2.304 | 2.398 | 481 | +0.09(+4.05%) |
Mar 19, 2002 | 2.304 | 2.304 | 2.304 | 2.304 | 802 | +0.00(+0.00%) |
Mar 18, 2002 | 2.306 | 2.306 | 2.286 | 2.304 | 11,399 | -0.12(-5.08%) |
Mar 15, 2002 | 2.428 | 2.428 | 2.428 | 2.428 | 1,605 | -0.00(-0.05%) |
Mar 14, 2002 | 2.429 | 2.429 | 2.429 | 2.429 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 2.429 | 2.429 | 2.429 | 2.429 | 963 | +0.00(+0.00%) |
Mar 12, 2002 | 2.398 | 2.429 | 2.286 | 2.429 | 4,656 | +0.10(+4.28%) |
Mar 11, 2002 | 2.429 | 2.429 | 2.242 | 2.329 | 1,445 | -0.01(-0.27%) |
Mar 08, 2002 | 2.242 | 2.336 | 2.242 | 2.336 | 1,766 | +0.04(+1.90%) |
Mar 07, 2002 | 2.304 | 2.304 | 2.217 | 2.292 | 6,422 | +0.00(+0.00%) |
Mar 06, 2002 | 2.292 | 2.292 | 2.223 | 2.292 | 4,495 | +0.00(+0.00%) |
Mar 05, 2002 | 2.211 | 2.292 | 2.211 | 2.292 | 2,729 | +0.00(+0.00%) |
Mar 04, 2002 | 2.180 | 2.292 | 2.180 | 2.292 | 2,087 | +0.02(+1.10%) |