Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.910 | 2.020 | 1.900 | 1.979 | 38,200 | -0.06(-2.99%) |
May 28, 2002 | 1.870 | 2.040 | 1.870 | 2.040 | 15,200 | +0.19(+10.27%) |
May 27, 2002 | 1.590 | 1.850 | 1.590 | 1.850 | 113,700 | +0.00(+0.00%) |
May 24, 2002 | 1.590 | 1.850 | 1.590 | 1.850 | 113,700 | +0.00(+0.00%) |
May 23, 2002 | 1.680 | 1.850 | 1.640 | 1.850 | 46,800 | +0.11(+6.32%) |
May 22, 2002 | 1.750 | 1.750 | 1.540 | 1.740 | 33,000 | -0.06(-3.33%) |
May 21, 2002 | 1.771 | 1.830 | 1.770 | 1.800 | 17,600 | -0.01(-0.55%) |
May 20, 2002 | 1.800 | 1.850 | 1.780 | 1.810 | 30,100 | -0.06(-3.16%) |
May 17, 2002 | 1.910 | 1.910 | 1.800 | 1.869 | 33,800 | +0.06(+3.26%) |
May 16, 2002 | 1.420 | 1.840 | 1.250 | 1.810 | 50,700 | +0.36(+24.83%) |
May 15, 2002 | 1.450 | 1.460 | 1.430 | 1.450 | 3,000 | +0.00(+0.00%) |
May 14, 2002 | 1.431 | 1.450 | 1.430 | 1.450 | 26,300 | -0.03(-2.03%) |
May 13, 2002 | 1.480 | 1.480 | 1.430 | 1.480 | 11,500 | -0.01(-0.67%) |
May 10, 2002 | 1.440 | 1.530 | 1.430 | 1.490 | 29,600 | +0.02(+1.36%) |
May 09, 2002 | 1.500 | 1.500 | 1.470 | 1.470 | 4,600 | -0.02(-1.34%) |
May 08, 2002 | 1.500 | 1.540 | 1.460 | 1.490 | 13,700 | -0.04(-2.61%) |
May 07, 2002 | 1.500 | 1.530 | 1.450 | 1.530 | 21,100 | +0.03(+2.00%) |
May 06, 2002 | 1.490 | 1.500 | 1.400 | 1.500 | 5,800 | +0.00(+0.00%) |
May 03, 2002 | 1.530 | 1.550 | 1.450 | 1.500 | 28,400 | -0.07(-4.46%) |
May 02, 2002 | 1.520 | 1.580 | 1.510 | 1.570 | 22,200 | +0.02(+1.29%) |
May 01, 2002 | 1.550 | 1.600 | 1.530 | 1.550 | 139,000 | +0.00(+0.00%) |
Apr 30, 2002 | 1.530 | 1.600 | 1.480 | 1.550 | 38,800 | -0.02(-1.27%) |
Apr 29, 2002 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 1.610 | 1.610 | 1.500 | 1.570 | 18,300 | -0.05(-3.09%) |
Apr 25, 2002 | 1.620 | 1.650 | 1.510 | 1.620 | 83,100 | -0.03(-1.82%) |
Apr 24, 2002 | 1.700 | 1.700 | 1.610 | 1.650 | 57,400 | -0.05(-2.94%) |
Apr 23, 2002 | 1.660 | 1.700 | 1.650 | 1.700 | 17,300 | +0.00(+0.00%) |
Apr 22, 2002 | 1.730 | 1.780 | 1.650 | 1.700 | 27,600 | -0.10(-5.56%) |
Apr 19, 2002 | 1.770 | 1.800 | 1.730 | 1.800 | 2,100 | -0.07(-3.74%) |
Apr 18, 2002 | 1.870 | 1.870 | 1.870 | 1.870 | 5,000 | -0.01(-0.53%) |
Apr 17, 2002 | 1.880 | 1.880 | 1.800 | 1.880 | 14,000 | +0.06(+3.30%) |
Apr 16, 2002 | 1.860 | 1.900 | 1.710 | 1.820 | 22,000 | -0.04(-2.15%) |
Apr 15, 2002 | 1.950 | 1.950 | 1.800 | 1.860 | 12,300 | -0.12(-6.06%) |
Apr 12, 2002 | 1.960 | 2.000 | 1.950 | 1.980 | 5,600 | -0.01(-0.50%) |
Apr 11, 2002 | 2.000 | 2.000 | 1.990 | 1.990 | 3,400 | +0.00(+0.00%) |
Apr 10, 2002 | 1.994 | 1.994 | 1.990 | 1.990 | 1,500 | -0.03(-1.49%) |
Apr 09, 2002 | 2.010 | 2.030 | 1.950 | 2.020 | 30,900 | +0.02(+1.00%) |
Apr 08, 2002 | 1.930 | 2.050 | 1.920 | 2.000 | 21,900 | +0.06(+3.09%) |
Apr 05, 2002 | 1.970 | 1.990 | 1.850 | 1.940 | 49,200 | +0.02(+1.04%) |
Apr 04, 2002 | 1.870 | 1.970 | 1.870 | 1.920 | 23,000 | +0.09(+4.92%) |
Apr 03, 2002 | 1.880 | 1.880 | 1.800 | 1.830 | 56,600 | +0.01(+0.55%) |
Apr 02, 2002 | 1.751 | 1.858 | 1.700 | 1.820 | 30,500 | +0.02(+1.11%) |
Apr 01, 2002 | 1.860 | 1.860 | 1.750 | 1.800 | 9,800 | +0.09(+5.26%) |
Mar 29, 2002 | 1.700 | 1.780 | 1.620 | 1.710 | 110,100 | +0.00(+0.00%) |
Mar 28, 2002 | 1.700 | 1.780 | 1.620 | 1.710 | 110,100 | -0.11(-6.04%) |
Mar 27, 2002 | 1.899 | 1.970 | 1.700 | 1.820 | 63,900 | -0.03(-1.62%) |
Mar 26, 2002 | 1.910 | 2.000 | 1.850 | 1.850 | 57,400 | -0.15(-7.50%) |
Mar 25, 2002 | 2.050 | 2.050 | 1.700 | 2.000 | 44,100 | -0.14(-6.52%) |
Mar 22, 2002 | 2.100 | 2.150 | 2.100 | 2.140 | 16,100 | +0.09(+4.37%) |
Mar 21, 2002 | 2.150 | 2.170 | 2.050 | 2.050 | 15,500 | -0.10(-4.65%) |
Mar 20, 2002 | 2.140 | 2.150 | 2.100 | 2.150 | 6,900 | +0.07(+3.37%) |
Mar 19, 2002 | 2.120 | 2.120 | 2.080 | 2.080 | 14,400 | -0.04(-1.89%) |
Mar 18, 2002 | 2.235 | 2.240 | 2.100 | 2.120 | 2,600 | -0.13(-5.78%) |
Mar 15, 2002 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 2.130 | 2.250 | 2.100 | 2.250 | 5,700 | +0.00(+0.00%) |
Mar 13, 2002 | 2.150 | 2.250 | 2.060 | 2.250 | 36,500 | +0.07(+3.21%) |
Mar 12, 2002 | 2.155 | 2.200 | 2.080 | 2.180 | 49,600 | +0.01(+0.46%) |
Mar 11, 2002 | 2.220 | 2.280 | 2.150 | 2.170 | 23,600 | -0.03(-1.36%) |
Mar 08, 2002 | 2.150 | 2.250 | 2.080 | 2.200 | 25,600 | +0.10(+4.76%) |
Mar 07, 2002 | 2.100 | 2.150 | 2.080 | 2.100 | 31,600 | +0.00(+0.00%) |
Mar 06, 2002 | 2.060 | 2.100 | 2.020 | 2.100 | 27,900 | +0.04(+1.94%) |
Mar 05, 2002 | 2.090 | 2.150 | 2.060 | 2.060 | 17,400 | -0.09(-4.19%) |
Mar 04, 2002 | 2.120 | 2.150 | 2.010 | 2.150 | 25,900 | +0.01(+0.47%) |
Mar 01, 2002 | 2.150 | 2.150 | 2.110 | 2.140 | 29,700 | -0.05(-2.28%) |
Feb 28, 2002 | 2.100 | 2.200 | 2.080 | 2.190 | 21,600 | +0.05(+2.34%) |
Feb 27, 2002 | 2.170 | 2.170 | 2.140 | 2.140 | 12,600 | +0.02(+0.94%) |
Feb 26, 2002 | 2.140 | 2.220 | 2.090 | 2.120 | 28,300 | +0.02(+0.95%) |
Feb 25, 2002 | 2.100 | 2.120 | 2.080 | 2.100 | 21,500 | -0.02(-0.94%) |
Feb 22, 2002 | 2.100 | 2.120 | 2.050 | 2.120 | 30,000 | -0.03(-1.40%) |
Feb 21, 2002 | 2.150 | 2.150 | 2.050 | 2.150 | 50,900 | +0.04(+1.90%) |
Feb 20, 2002 | 2.090 | 2.180 | 2.090 | 2.110 | 18,200 | -0.04(-1.86%) |
Feb 19, 2002 | 2.200 | 2.280 | 2.100 | 2.150 | 10,100 | -0.10(-4.44%) |
Feb 18, 2002 | 2.280 | 2.280 | 2.250 | 2.250 | 4,400 | +0.00(+0.00%) |
Feb 15, 2002 | 2.280 | 2.280 | 2.250 | 2.250 | 4,400 | -0.05(-2.17%) |
Feb 14, 2002 | 2.260 | 2.300 | 2.170 | 2.300 | 37,500 | +0.03(+1.32%) |
Feb 13, 2002 | 2.270 | 2.270 | 2.270 | 2.270 | 2,200 | -0.06(-2.58%) |
Feb 12, 2002 | 2.260 | 2.330 | 2.250 | 2.330 | 4,600 | +0.03(+1.30%) |
Feb 11, 2002 | 2.300 | 2.330 | 2.300 | 2.300 | 8,800 | +0.00(+0.00%) |
Feb 08, 2002 | 2.250 | 2.330 | 2.250 | 2.300 | 16,200 | -0.01(-0.43%) |
Feb 07, 2002 | 2.270 | 2.370 | 2.150 | 2.310 | 6,500 | +0.03(+1.32%) |
Feb 06, 2002 | 2.300 | 2.301 | 2.280 | 2.280 | 26,100 | -0.07(-2.98%) |
Feb 05, 2002 | 2.281 | 2.350 | 2.281 | 2.350 | 18,700 | +0.00(+0.00%) |
Feb 04, 2002 | 2.290 | 2.350 | 2.280 | 2.350 | 10,800 | -0.04(-1.67%) |
Feb 01, 2002 | 2.430 | 2.430 | 2.320 | 2.390 | 14,500 | -0.06(-2.45%) |
Jan 31, 2002 | 2.370 | 2.450 | 2.370 | 2.450 | 38,000 | +0.15(+6.52%) |
Jan 30, 2002 | 2.450 | 2.450 | 2.300 | 2.300 | 13,900 | -0.11(-4.56%) |
Jan 29, 2002 | 2.300 | 2.420 | 2.290 | 2.410 | 45,300 | +0.06(+2.55%) |
Jan 28, 2002 | 2.400 | 2.480 | 2.280 | 2.350 | 33,300 | -0.10(-4.08%) |
Jan 25, 2002 | 2.410 | 2.450 | 2.390 | 2.450 | 56,000 | +0.03(+1.24%) |
Jan 24, 2002 | 2.450 | 2.450 | 2.310 | 2.420 | 96,500 | -0.07(-2.81%) |
Jan 23, 2002 | 2.250 | 2.490 | 2.200 | 2.490 | 86,500 | +0.28(+12.67%) |
Jan 22, 2002 | 2.240 | 2.240 | 2.120 | 2.210 | 11,600 | -0.05(-2.21%) |
Jan 21, 2002 | 2.180 | 2.350 | 2.180 | 2.260 | 66,800 | +0.00(+0.00%) |
Jan 18, 2002 | 2.180 | 2.350 | 2.180 | 2.260 | 66,800 | +0.06(+2.73%) |
Jan 17, 2002 | 2.230 | 2.310 | 2.190 | 2.200 | 91,100 | -0.03(-1.35%) |
Jan 16, 2002 | 2.190 | 2.290 | 2.150 | 2.230 | 91,100 | +0.03(+1.36%) |
Jan 15, 2002 | 2.080 | 2.200 | 2.080 | 2.200 | 36,200 | +0.06(+2.80%) |
Jan 14, 2002 | 2.140 | 2.140 | 2.140 | 2.140 | 5,200 | +0.04(+1.90%) |
Jan 11, 2002 | 2.140 | 2.150 | 2.090 | 2.100 | 20,200 | +0.00(+0.00%) |
Jan 10, 2002 | 2.100 | 2.100 | 2.090 | 2.100 | 9,500 | -0.03(-1.41%) |
Jan 09, 2002 | 2.130 | 2.160 | 2.130 | 2.130 | 12,200 | -0.13(-5.75%) |