Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.610 | 1.630 | 1.591 | 1.628 | 42,525 | +0.08(+5.00%) |
May 28, 2002 | 1.518 | 1.584 | 1.518 | 1.551 | 108,633 | +0.00(+0.00%) |
May 27, 2002 | 1.551 | 1.552 | 1.513 | 1.551 | 54,509 | +0.00(+0.00%) |
May 24, 2002 | 1.551 | 1.552 | 1.513 | 1.551 | 54,509 | +0.00(+0.00%) |
May 23, 2002 | 1.526 | 1.551 | 1.514 | 1.551 | 38,659 | +0.01(+0.34%) |
May 22, 2002 | 1.539 | 1.551 | 1.526 | 1.546 | 41,752 | +0.01(+0.42%) |
May 21, 2002 | 1.520 | 1.538 | 1.520 | 1.539 | 25,901 | +0.02(+1.28%) |
May 20, 2002 | 1.502 | 1.535 | 1.502 | 1.520 | 18,169 | -0.01(-0.93%) |
May 17, 2002 | 1.504 | 1.535 | 1.502 | 1.534 | 13,144 | +0.02(+1.37%) |
May 16, 2002 | 1.485 | 1.517 | 1.485 | 1.513 | 28,994 | +0.04(+2.54%) |
May 15, 2002 | 1.476 | 1.499 | 1.449 | 1.476 | 26,675 | -0.00(-0.03%) |
May 14, 2002 | 1.545 | 1.545 | 1.423 | 1.476 | 76,159 | -0.07(-4.25%) |
May 13, 2002 | 1.487 | 1.551 | 1.487 | 1.542 | 34,793 | +0.02(+1.45%) |
May 10, 2002 | 1.485 | 1.520 | 1.485 | 1.520 | 78,478 | +0.01(+0.44%) |
May 09, 2002 | 1.456 | 1.513 | 1.456 | 1.513 | 12,757 | +0.03(+1.73%) |
May 08, 2002 | 1.487 | 1.502 | 1.464 | 1.487 | 46,004 | -0.02(-1.27%) |
May 07, 2002 | 1.481 | 1.513 | 1.455 | 1.506 | 82,344 | +0.02(+1.46%) |
May 06, 2002 | 1.403 | 1.487 | 1.371 | 1.485 | 154,638 | +0.09(+6.30%) |
May 03, 2002 | 1.390 | 1.397 | 1.377 | 1.397 | 45,231 | +0.01(+0.47%) |
May 02, 2002 | 1.396 | 1.396 | 1.371 | 1.390 | 177,447 | +0.01(+0.47%) |
May 01, 2002 | 1.384 | 1.384 | 1.358 | 1.384 | 172,421 | +0.01(+0.46%) |
Apr 30, 2002 | 1.359 | 1.384 | 1.359 | 1.377 | 102,061 | +0.01(+0.95%) |
Apr 29, 2002 | 1.335 | 1.384 | 1.326 | 1.364 | 64,174 | -0.01(-0.66%) |
Apr 26, 2002 | 1.371 | 1.374 | 1.352 | 1.374 | 160,050 | +0.00(+0.19%) |
Apr 25, 2002 | 1.358 | 1.371 | 1.358 | 1.371 | 178,220 | +0.01(+0.95%) |
Apr 24, 2002 | 1.358 | 1.423 | 1.346 | 1.358 | 137,627 | +0.01(+0.48%) |
Apr 23, 2002 | 1.335 | 1.358 | 1.335 | 1.352 | 8,118 | +0.01(+0.48%) |
Apr 22, 2002 | 1.333 | 1.345 | 1.333 | 1.345 | 14,304 | +0.01(+0.49%) |
Apr 19, 2002 | 1.339 | 1.339 | 1.339 | 1.339 | 773 | +0.01(+0.38%) |
Apr 18, 2002 | 1.332 | 1.333 | 1.332 | 1.333 | 1,546 | -0.00(-0.01%) |
Apr 17, 2002 | 1.333 | 1.334 | 1.333 | 1.334 | 8,118 | -0.01(-0.38%) |
Apr 16, 2002 | 1.335 | 1.339 | 1.333 | 1.339 | 16,623 | +0.00(+0.00%) |
Apr 15, 2002 | 1.339 | 1.345 | 1.339 | 1.339 | 26,675 | +0.00(+0.00%) |
Apr 12, 2002 | 1.339 | 1.339 | 1.339 | 1.339 | 8,505 | +0.00(+0.00%) |
Apr 11, 2002 | 1.339 | 1.339 | 1.339 | 1.339 | 1,932 | +0.01(+0.48%) |
Apr 10, 2002 | 1.332 | 1.332 | 1.332 | 1.332 | 16,623 | +0.00(+0.01%) |
Apr 09, 2002 | 1.326 | 1.332 | 1.326 | 1.332 | 5,798 | +0.01(+0.39%) |
Apr 08, 2002 | 1.328 | 1.329 | 1.327 | 1.327 | 3,865 | -0.01(-0.87%) |
Apr 05, 2002 | 1.334 | 1.341 | 1.334 | 1.339 | 9,664 | +0.01(+0.78%) |
Apr 04, 2002 | 1.328 | 1.328 | 1.328 | 1.328 | 49,097 | +0.01(+0.69%) |
Apr 03, 2002 | 1.335 | 1.335 | 1.319 | 1.319 | 12,371 | -0.01(-0.97%) |
Apr 02, 2002 | 1.309 | 1.336 | 1.309 | 1.332 | 66,494 | +0.01(+0.98%) |
Apr 01, 2002 | 1.326 | 1.326 | 1.319 | 1.319 | 3,865 | -0.00(-0.10%) |
Mar 29, 2002 | 1.323 | 1.326 | 1.321 | 1.321 | 24,742 | +0.00(+0.00%) |
Mar 28, 2002 | 1.323 | 1.326 | 1.321 | 1.321 | 24,742 | -0.01(-0.66%) |
Mar 27, 2002 | 1.329 | 1.329 | 1.329 | 1.329 | 773 | +0.00(+0.17%) |
Mar 26, 2002 | 1.323 | 1.327 | 1.323 | 1.327 | 6,185 | +0.00(+0.29%) |
Mar 25, 2002 | 1.317 | 1.331 | 1.317 | 1.323 | 5,798 | +0.00(+0.29%) |
Mar 22, 2002 | 1.321 | 1.321 | 1.314 | 1.319 | 39,046 | -0.01(-0.49%) |
Mar 21, 2002 | 1.313 | 1.332 | 1.313 | 1.326 | 28,994 | +0.00(+0.02%) |
Mar 20, 2002 | 1.319 | 1.331 | 1.313 | 1.325 | 28,221 | -0.00(-0.02%) |
Mar 19, 2002 | 1.321 | 1.333 | 1.309 | 1.326 | 117,911 | -0.02(-1.44%) |
Mar 18, 2002 | 1.345 | 1.345 | 1.345 | 1.345 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 1.333 | 1.345 | 1.333 | 1.345 | 39,819 | +0.01(+0.73%) |
Mar 14, 2002 | 1.332 | 1.335 | 1.332 | 1.335 | 1,546 | +0.03(+2.23%) |
Mar 13, 2002 | 1.332 | 1.332 | 1.306 | 1.306 | 2,319 | -0.01(-0.49%) |
Mar 12, 2002 | 1.322 | 1.327 | 1.266 | 1.313 | 53,736 | -0.01(-0.69%) |
Mar 11, 2002 | 1.322 | 1.322 | 1.322 | 1.322 | 386 | -0.02(-1.24%) |
Mar 08, 2002 | 1.332 | 1.338 | 1.332 | 1.338 | 3,865 | +0.02(+1.15%) |
Mar 07, 2002 | 1.326 | 1.332 | 1.323 | 1.323 | 23,582 | -0.01(-0.68%) |
Mar 06, 2002 | 1.309 | 1.332 | 1.309 | 1.332 | 13,530 | +0.01(+0.98%) |
Mar 05, 2002 | 1.319 | 1.332 | 1.319 | 1.319 | 3,092 | +0.00(+0.00%) |
Mar 04, 2002 | 1.319 | 1.319 | 1.319 | 1.319 | 1,546 | -0.01(-0.68%) |
Mar 01, 2002 | 1.326 | 1.328 | 1.324 | 1.328 | 6,572 | +0.02(+1.56%) |
Feb 28, 2002 | 1.331 | 1.332 | 1.306 | 1.308 | 8,505 | -0.02(-1.35%) |
Feb 27, 2002 | 1.318 | 1.331 | 1.318 | 1.326 | 76,159 | +0.01(+0.49%) |
Feb 26, 2002 | 1.306 | 1.319 | 1.306 | 1.319 | 6,572 | +0.01(+0.99%) |
Feb 25, 2002 | 1.306 | 1.318 | 1.306 | 1.306 | 10,051 | +0.01(+0.50%) |
Feb 22, 2002 | 1.297 | 1.300 | 1.297 | 1.300 | 1,932 | +0.00(+0.20%) |
Feb 21, 2002 | 1.297 | 1.297 | 1.297 | 1.297 | 1,159 | -0.02(-1.57%) |
Feb 20, 2002 | 1.317 | 1.318 | 1.306 | 1.318 | 6,185 | +0.00(+0.00%) |
Feb 19, 2002 | 1.317 | 1.319 | 1.313 | 1.318 | 16,623 | -0.00(-0.10%) |
Feb 18, 2002 | 1.288 | 1.319 | 1.287 | 1.319 | 50,257 | +0.00(+0.00%) |
Feb 15, 2002 | 1.288 | 1.319 | 1.287 | 1.319 | 50,257 | +0.01(+0.99%) |
Feb 14, 2002 | 1.293 | 1.306 | 1.293 | 1.306 | 32,087 | +0.01(+0.60%) |
Feb 13, 2002 | 1.293 | 1.299 | 1.293 | 1.299 | 79,251 | -0.02(-1.57%) |
Feb 12, 2002 | 1.293 | 1.319 | 1.280 | 1.319 | 85,824 | +0.03(+2.00%) |
Feb 11, 2002 | 1.306 | 1.306 | 1.287 | 1.293 | 78,865 | +0.00(+0.00%) |
Feb 08, 2002 | 1.293 | 1.293 | 1.288 | 1.293 | 95,102 | +0.00(+0.00%) |
Feb 07, 2002 | 1.297 | 1.300 | 1.293 | 1.293 | 22,035 | +0.01(+0.50%) |
Feb 06, 2002 | 1.280 | 1.306 | 1.280 | 1.287 | 44,458 | +0.01(+0.50%) |
Feb 05, 2002 | 1.287 | 1.306 | 1.281 | 1.281 | 9,278 | -0.01(-0.99%) |
Feb 04, 2002 | 1.287 | 1.293 | 1.222 | 1.293 | 30,927 | +0.00(+0.00%) |
Feb 01, 2002 | 1.304 | 1.306 | 1.287 | 1.293 | 51,417 | -0.01(-0.99%) |
Jan 31, 2002 | 1.280 | 1.306 | 1.280 | 1.306 | 71,520 | +0.04(+3.06%) |
Jan 30, 2002 | 1.267 | 1.267 | 1.267 | 1.267 | 773 | -0.01(-1.01%) |
Jan 29, 2002 | 1.292 | 1.292 | 1.274 | 1.280 | 34,406 | -0.01(-0.50%) |
Jan 28, 2002 | 1.283 | 1.287 | 1.274 | 1.287 | 21,649 | +0.02(+1.43%) |
Jan 25, 2002 | 1.269 | 1.269 | 1.261 | 1.269 | 51,030 | +0.00(+0.00%) |
Jan 24, 2002 | 1.269 | 1.269 | 1.269 | 1.269 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 1.270 | 1.270 | 1.269 | 1.269 | 17,783 | +0.00(+0.00%) |
Jan 22, 2002 | 1.263 | 1.280 | 1.263 | 1.269 | 21,649 | -0.01(-0.41%) |
Jan 21, 2002 | 1.261 | 1.279 | 1.256 | 1.274 | 20,102 | +0.00(+0.00%) |
Jan 18, 2002 | 1.261 | 1.279 | 1.256 | 1.274 | 20,102 | +0.00(+0.00%) |
Jan 17, 2002 | 1.271 | 1.274 | 1.255 | 1.274 | 8,118 | +0.01(+1.03%) |
Jan 16, 2002 | 1.261 | 1.271 | 1.261 | 1.261 | 52,190 | +0.01(+0.51%) |
Jan 15, 2002 | 1.269 | 1.270 | 1.209 | 1.255 | 92,396 | -0.01(-1.12%) |
Jan 14, 2002 | 1.269 | 1.269 | 1.269 | 1.269 | 1,159 | +0.00(+0.10%) |
Jan 11, 2002 | 1.268 | 1.268 | 1.267 | 1.267 | 1,546 | +0.00(+0.00%) |
Jan 10, 2002 | 1.284 | 1.284 | 1.267 | 1.267 | 3,865 | -0.03(-2.00%) |