Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.335 | 2.366 | 2.316 | 2.316 | 4,633,681 | +0.04(+1.67%) |
May 28, 2002 | 2.271 | 2.291 | 2.243 | 2.278 | 3,878,870 | +0.01(+0.47%) |
May 27, 2002 | 2.282 | 2.308 | 2.268 | 2.268 | 3,706,944 | +0.00(+0.00%) |
May 24, 2002 | 2.282 | 2.308 | 2.268 | 2.268 | 3,706,944 | +0.02(+0.99%) |
May 23, 2002 | 2.218 | 2.269 | 2.214 | 2.245 | 3,768,940 | +0.03(+1.23%) |
May 22, 2002 | 2.195 | 2.222 | 2.179 | 2.218 | 3,553,553 | +0.02(+1.03%) |
May 21, 2002 | 2.198 | 2.214 | 2.147 | 2.195 | 4,340,321 | -0.00(-0.05%) |
May 20, 2002 | 2.259 | 2.259 | 2.195 | 2.196 | 2,477,900 | -0.05(-2.35%) |
May 17, 2002 | 2.230 | 2.254 | 2.230 | 2.249 | 3,803,453 | +0.04(+1.68%) |
May 16, 2002 | 2.231 | 2.231 | 2.194 | 2.212 | 2,615,313 | -0.01(-0.51%) |
May 15, 2002 | 2.231 | 2.260 | 2.219 | 2.223 | 2,609,561 | -0.00(-0.16%) |
May 14, 2002 | 2.257 | 2.257 | 2.221 | 2.227 | 3,568,253 | -0.02(-0.99%) |
May 13, 2002 | 2.211 | 2.251 | 2.200 | 2.249 | 2,029,871 | +0.05(+2.28%) |
May 10, 2002 | 2.221 | 2.222 | 2.183 | 2.199 | 3,289,593 | -0.01(-0.64%) |
May 09, 2002 | 2.232 | 2.256 | 2.212 | 2.213 | 2,726,521 | -0.04(-1.60%) |
May 08, 2002 | 2.253 | 2.266 | 2.239 | 2.249 | 2,757,199 | +0.01(+0.52%) |
May 07, 2002 | 2.273 | 2.278 | 2.214 | 2.237 | 3,543,327 | -0.03(-1.29%) |
May 06, 2002 | 2.280 | 2.327 | 2.267 | 2.267 | 2,606,365 | -0.01(-0.38%) |
May 03, 2002 | 2.263 | 2.306 | 2.245 | 2.275 | 3,535,658 | +0.01(+0.54%) |
May 02, 2002 | 2.262 | 2.296 | 2.243 | 2.263 | 4,265,543 | +0.01(+0.42%) |
May 01, 2002 | 2.263 | 2.277 | 2.230 | 2.254 | 4,347,351 | +0.00(+0.21%) |
Apr 30, 2002 | 2.216 | 2.282 | 2.214 | 2.249 | 5,918,968 | +0.05(+2.22%) |
Apr 29, 2002 | 2.245 | 2.245 | 2.196 | 2.200 | 3,855,861 | -0.05(-2.36%) |
Apr 26, 2002 | 2.265 | 2.286 | 2.244 | 2.253 | 3,491,558 | +0.01(+0.28%) |
Apr 25, 2002 | 2.267 | 2.277 | 2.244 | 2.247 | 4,842,676 | -0.01(-0.28%) |
Apr 24, 2002 | 2.251 | 2.273 | 2.243 | 2.253 | 3,910,826 | +0.02(+0.82%) |
Apr 23, 2002 | 2.273 | 2.286 | 2.235 | 2.235 | 3,343,919 | -0.03(-1.19%) |
Apr 18, 2002 | 2.282 | 2.297 | 2.235 | 2.262 | 13,500,309 | -0.06(-2.45%) |
Apr 17, 2002 | 2.267 | 2.326 | 2.267 | 2.319 | 5,408,943 | +0.05(+2.27%) |
Apr 16, 2002 | 2.246 | 2.277 | 2.246 | 2.267 | 3,572,088 | +0.03(+1.17%) |
Apr 15, 2002 | 2.277 | 2.284 | 2.227 | 2.241 | 4,085,947 | -0.04(-1.60%) |
Apr 12, 2002 | 2.256 | 2.287 | 2.256 | 2.278 | 3,522,236 | +0.02(+1.06%) |
Apr 11, 2002 | 2.269 | 2.282 | 2.243 | 2.254 | 4,651,576 | -0.02(-0.71%) |
Apr 10, 2002 | 2.276 | 2.281 | 2.256 | 2.270 | 5,869,116 | -0.00(-0.16%) |
Apr 09, 2002 | 2.252 | 2.286 | 2.248 | 2.274 | 4,757,032 | +0.02(+0.94%) |
Apr 08, 2002 | 2.210 | 2.252 | 2.201 | 2.252 | 5,385,935 | +0.04(+1.92%) |
Apr 05, 2002 | 2.218 | 2.235 | 2.202 | 2.210 | 4,164,560 | -0.01(-0.25%) |
Apr 04, 2002 | 2.188 | 2.220 | 2.181 | 2.215 | 36,622,056 | +0.03(+1.24%) |
Apr 03, 2002 | 2.206 | 2.207 | 2.171 | 2.188 | 5,610,269 | -0.02(-0.81%) |
Apr 02, 2002 | 2.167 | 2.233 | 2.165 | 2.206 | 7,427,950 | +0.03(+1.55%) |
Apr 01, 2002 | 2.148 | 2.177 | 2.137 | 2.172 | 5,203,783 | +0.00(+0.00%) |
Mar 29, 2002 | 2.141 | 2.180 | 2.138 | 2.172 | 5,146,262 | +0.00(+0.00%) |
Mar 28, 2002 | 2.141 | 2.180 | 2.138 | 2.172 | 5,146,262 | +0.03(+1.57%) |
Mar 27, 2002 | 2.123 | 2.150 | 2.122 | 2.139 | 5,447,291 | +0.00(+0.15%) |
Mar 26, 2002 | 2.111 | 2.148 | 2.111 | 2.136 | 4,281,521 | +0.03(+1.27%) |
Mar 25, 2002 | 2.154 | 2.162 | 2.109 | 2.109 | 6,781,791 | -0.04(-1.81%) |
Mar 22, 2002 | 2.136 | 2.183 | 2.132 | 2.148 | 8,116,291 | +0.01(+0.69%) |
Mar 21, 2002 | 2.117 | 2.150 | 2.117 | 2.133 | 5,899,794 | +0.01(+0.53%) |
Mar 20, 2002 | 2.120 | 2.129 | 2.102 | 2.122 | 7,435,619 | +0.00(+0.09%) |
Mar 19, 2002 | 2.091 | 2.130 | 2.091 | 2.120 | 9,801,673 | +0.03(+1.35%) |
Mar 18, 2002 | 2.117 | 2.117 | 2.074 | 2.092 | 5,872,950 | -0.01(-0.31%) |
Mar 15, 2002 | 2.099 | 2.099 | 2.068 | 2.098 | 10,401,814 | +0.04(+1.93%) |
Mar 14, 2002 | 2.037 | 2.080 | 2.037 | 2.059 | 4,523,111 | +0.02(+1.12%) |
Mar 13, 2002 | 2.027 | 2.045 | 2.023 | 2.036 | 2,410,153 | +0.01(+0.36%) |
Mar 12, 2002 | 2.008 | 2.038 | 2.004 | 2.029 | 2,891,416 | +0.01(+0.74%) |
Mar 11, 2002 | 2.032 | 2.032 | 2.011 | 2.014 | 2,851,151 | -0.01(-0.69%) |
Mar 08, 2002 | 2.034 | 2.043 | 2.012 | 2.027 | 4,103,204 | +0.00(+0.21%) |
Mar 07, 2002 | 2.076 | 2.077 | 1.998 | 2.023 | 6,490,349 | -0.05(-2.60%) |
Mar 06, 2002 | 2.076 | 2.096 | 2.051 | 2.077 | 3,965,152 | +0.00(+0.06%) |
Mar 05, 2002 | 2.069 | 2.101 | 2.069 | 2.076 | 3,146,429 | +0.00(+0.05%) |
Mar 04, 2002 | 2.037 | 2.089 | 2.037 | 2.075 | 4,043,765 | +0.04(+1.82%) |