Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.135 | 2.140 | 2.080 | 2.124 | 558,000 | +0.04(+2.12%) |
May 28, 2002 | 2.189 | 2.238 | 2.075 | 2.080 | 219,000 | -0.09(-4.15%) |
May 27, 2002 | 2.248 | 2.248 | 2.166 | 2.170 | 218,000 | +0.00(+0.00%) |
May 24, 2002 | 2.248 | 2.248 | 2.166 | 2.170 | 218,000 | -0.08(-3.47%) |
May 23, 2002 | 2.249 | 2.249 | 2.181 | 2.248 | 395,000 | +0.03(+1.22%) |
May 22, 2002 | 2.390 | 2.390 | 2.175 | 2.221 | 559,000 | -0.12(-5.09%) |
May 21, 2002 | 2.380 | 2.442 | 2.318 | 2.340 | 194,000 | -0.07(-2.90%) |
May 20, 2002 | 2.425 | 2.434 | 2.375 | 2.410 | 482,000 | -0.00(-0.16%) |
May 17, 2002 | 2.250 | 2.432 | 2.241 | 2.414 | 399,000 | +0.10(+4.36%) |
May 16, 2002 | 2.377 | 2.377 | 2.290 | 2.313 | 493,000 | -0.05(-2.12%) |
May 15, 2002 | 2.370 | 2.373 | 2.277 | 2.363 | 424,000 | -0.01(-0.46%) |
May 14, 2002 | 2.296 | 2.378 | 2.227 | 2.374 | 448,000 | +0.21(+9.55%) |
May 13, 2002 | 2.208 | 2.246 | 2.145 | 2.167 | 655,000 | -0.02(-0.69%) |
May 10, 2002 | 2.356 | 2.374 | 2.180 | 2.182 | 495,000 | -0.14(-5.95%) |
May 09, 2002 | 2.400 | 2.436 | 2.304 | 2.320 | 133,000 | -0.06(-2.64%) |
May 08, 2002 | 2.308 | 2.417 | 2.301 | 2.383 | 172,000 | +0.08(+3.61%) |
May 07, 2002 | 2.350 | 2.350 | 2.290 | 2.300 | 423,000 | -0.03(-1.20%) |
May 06, 2002 | 2.310 | 2.416 | 2.295 | 2.328 | 420,000 | -0.01(-0.60%) |
May 03, 2002 | 2.340 | 2.386 | 2.285 | 2.342 | 811,000 | +0.04(+1.91%) |
May 02, 2002 | 2.320 | 2.366 | 2.298 | 2.298 | 428,000 | -0.02(-0.78%) |
May 01, 2002 | 2.345 | 2.345 | 2.270 | 2.316 | 186,000 | -0.06(-2.73%) |
Apr 30, 2002 | 2.295 | 2.381 | 2.290 | 2.381 | 882,000 | +0.07(+3.03%) |
Apr 29, 2002 | 2.429 | 2.429 | 2.301 | 2.311 | 85,000 | -0.07(-2.98%) |
Apr 26, 2002 | 2.427 | 2.478 | 2.376 | 2.382 | 439,000 | -0.11(-4.33%) |
Apr 25, 2002 | 2.531 | 2.531 | 2.422 | 2.490 | 332,000 | -0.04(-1.74%) |
Apr 24, 2002 | 2.363 | 2.534 | 2.279 | 2.534 | 655,000 | +0.20(+8.48%) |
Apr 23, 2002 | 2.433 | 2.436 | 2.307 | 2.336 | 320,000 | -0.10(-4.30%) |
Apr 22, 2002 | 2.480 | 2.480 | 2.366 | 2.441 | 448,000 | -0.01(-0.41%) |
Apr 19, 2002 | 2.480 | 2.480 | 2.445 | 2.451 | 417,000 | -0.05(-2.08%) |
Apr 18, 2002 | 2.450 | 2.503 | 2.426 | 2.503 | 766,000 | +0.07(+2.96%) |
Apr 17, 2002 | 2.450 | 2.453 | 2.386 | 2.431 | 177,000 | +0.02(+0.67%) |
Apr 16, 2002 | 2.404 | 2.424 | 2.375 | 2.415 | 665,000 | +0.05(+1.98%) |
Apr 15, 2002 | 2.395 | 2.405 | 2.332 | 2.368 | 563,000 | -0.01(-0.55%) |
Apr 12, 2002 | 2.319 | 2.405 | 2.305 | 2.381 | 438,000 | +0.11(+4.89%) |
Apr 11, 2002 | 2.386 | 2.409 | 2.270 | 2.270 | 754,000 | -0.10(-4.22%) |
Apr 10, 2002 | 2.253 | 2.370 | 2.253 | 2.370 | 173,000 | +0.10(+4.48%) |
Apr 09, 2002 | 2.228 | 2.327 | 2.228 | 2.268 | 285,000 | -0.04(-1.72%) |
Apr 08, 2002 | 2.257 | 2.308 | 2.218 | 2.308 | 251,000 | +0.04(+1.81%) |
Apr 05, 2002 | 2.218 | 2.267 | 2.198 | 2.267 | 86,000 | +0.07(+3.00%) |
Apr 04, 2002 | 2.200 | 2.250 | 2.178 | 2.201 | 316,000 | +0.00(+0.05%) |
Apr 03, 2002 | 2.230 | 2.260 | 2.200 | 2.200 | 253,000 | +0.00(+0.14%) |
Apr 02, 2002 | 2.235 | 2.265 | 2.186 | 2.197 | 342,000 | -0.06(-2.74%) |
Apr 01, 2002 | 2.275 | 2.278 | 2.195 | 2.259 | 540,000 | -0.02(-0.75%) |
Mar 29, 2002 | 2.265 | 2.320 | 2.265 | 2.276 | 242,000 | +0.00(+0.00%) |
Mar 28, 2002 | 2.265 | 2.320 | 2.265 | 2.276 | 242,000 | -0.02(-1.04%) |
Mar 27, 2002 | 2.180 | 2.325 | 2.180 | 2.300 | 1,209,000 | +0.09(+3.93%) |
Mar 26, 2002 | 2.138 | 2.223 | 2.138 | 2.213 | 1,464,000 | +0.08(+3.90%) |
Mar 25, 2002 | 2.161 | 2.161 | 2.101 | 2.130 | 3,434,000 | -0.02(-1.16%) |
Mar 22, 2002 | 2.140 | 2.205 | 2.124 | 2.155 | 187,000 | +0.01(+0.33%) |
Mar 21, 2002 | 2.069 | 2.154 | 2.030 | 2.148 | 690,000 | +0.12(+5.96%) |
Mar 20, 2002 | 2.081 | 2.081 | 2.025 | 2.027 | 244,000 | -0.06(-2.82%) |
Mar 19, 2002 | 2.010 | 2.153 | 2.010 | 2.086 | 187,000 | +0.05(+2.25%) |
Mar 18, 2002 | 1.989 | 2.053 | 1.948 | 2.040 | 1,776,000 | +0.05(+2.51%) |
Mar 15, 2002 | 1.954 | 2.010 | 1.940 | 1.990 | 1,211,000 | -0.04(-1.92%) |
Mar 14, 2002 | 1.980 | 2.030 | 1.971 | 2.029 | 266,000 | +0.04(+1.81%) |
Mar 13, 2002 | 2.039 | 2.050 | 1.989 | 1.993 | 406,000 | -0.08(-3.95%) |
Mar 12, 2002 | 2.039 | 2.080 | 2.039 | 2.075 | 701,000 | -0.00(-0.24%) |
Mar 11, 2002 | 2.240 | 2.249 | 2.040 | 2.080 | 1,243,000 | -0.17(-7.35%) |
Mar 08, 2002 | 2.063 | 2.268 | 2.063 | 2.245 | 1,196,000 | +0.18(+8.93%) |
Mar 07, 2002 | 2.005 | 2.090 | 1.980 | 2.061 | 357,000 | +0.09(+4.57%) |
Mar 06, 2002 | 1.998 | 2.020 | 1.927 | 1.971 | 114,000 | +0.04(+1.97%) |
Mar 05, 2002 | 2.010 | 2.010 | 1.925 | 1.933 | 163,000 | -0.09(-4.54%) |
Mar 04, 2002 | 1.800 | 2.035 | 1.800 | 2.025 | 550,000 | +0.19(+10.35%) |