Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.228 | 2.263 | 2.228 | 2.263 | 7,734,092 | +0.04(+1.58%) |
Jun 27, 2002 | 2.228 | 2.233 | 2.179 | 2.228 | 4,006,056 | +0.01(+0.65%) |
Jun 26, 2002 | 2.228 | 2.249 | 2.202 | 2.213 | 5,590,456 | -0.03(-1.34%) |
Jun 25, 2002 | 2.308 | 2.325 | 2.230 | 2.243 | 4,892,528 | -0.05(-2.13%) |
Jun 21, 2002 | 2.267 | 2.334 | 2.267 | 2.292 | 5,766,216 | -0.00(-0.15%) |
Jun 20, 2002 | 2.278 | 2.310 | 2.269 | 2.296 | 5,044,640 | +0.01(+0.38%) |
Jun 19, 2002 | 2.292 | 2.300 | 2.277 | 2.287 | 3,651,979 | -0.01(-0.22%) |
Jun 18, 2002 | 2.269 | 2.308 | 2.258 | 2.292 | 3,400,163 | +0.03(+1.30%) |
Jun 17, 2002 | 2.193 | 2.277 | 2.193 | 2.263 | 3,699,914 | +0.07(+3.40%) |
Jun 14, 2002 | 2.151 | 2.223 | 2.144 | 2.189 | 3,853,944 | -0.04(-1.86%) |
Jun 12, 2002 | 2.232 | 2.261 | 2.217 | 2.230 | 3,496,671 | +0.00(+0.02%) |
Jun 11, 2002 | 2.304 | 2.304 | 2.227 | 2.230 | 5,631,999 | -0.07(-3.23%) |
Jun 10, 2002 | 2.280 | 2.326 | 2.277 | 2.304 | 2,341,127 | +0.03(+1.41%) |
Jun 07, 2002 | 2.267 | 2.286 | 2.256 | 2.272 | 3,028,829 | +0.01(+0.22%) |
Jun 06, 2002 | 2.307 | 2.309 | 2.266 | 2.267 | 2,340,488 | -0.04(-1.75%) |
Jun 05, 2002 | 2.300 | 2.322 | 2.291 | 2.307 | 3,109,359 | -0.01(-0.39%) |
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%) |