Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.499 | 1.517 | 1.492 | 1.497 | 1,232,194 | -0.01(-0.55%) |
May 29, 2002 | 1.545 | 1.545 | 1.501 | 1.506 | 1,086,099 | -0.03(-2.15%) |
May 28, 2002 | 1.537 | 1.558 | 1.524 | 1.539 | 1,005,362 | -0.00(-0.10%) |
May 27, 2002 | 1.559 | 1.560 | 1.537 | 1.540 | 1,080,332 | +0.00(+0.00%) |
May 24, 2002 | 1.559 | 1.560 | 1.537 | 1.540 | 1,068,798 | -0.02(-1.18%) |
May 23, 2002 | 1.468 | 1.560 | 1.468 | 1.559 | 2,643,162 | +0.10(+6.64%) |
May 22, 2002 | 1.436 | 1.471 | 1.428 | 1.462 | 2,264,469 | +0.06(+4.27%) |
May 21, 2002 | 1.429 | 1.429 | 1.397 | 1.402 | 788,142 | -0.03(-2.00%) |
May 20, 2002 | 1.483 | 1.483 | 1.425 | 1.431 | 699,717 | -0.05(-3.64%) |
May 17, 2002 | 1.476 | 1.489 | 1.468 | 1.485 | 1,041,886 | +0.01(+0.58%) |
May 16, 2002 | 1.479 | 1.479 | 1.475 | 1.476 | 786,220 | -0.00(-0.26%) |
May 15, 2002 | 1.472 | 1.480 | 1.470 | 1.480 | 1,139,923 | +0.01(+0.53%) |
May 14, 2002 | 1.446 | 1.476 | 1.446 | 1.472 | 966,916 | +0.03(+1.80%) |
May 13, 2002 | 1.442 | 1.453 | 1.442 | 1.446 | 1,093,788 | +0.00(+0.11%) |
May 10, 2002 | 1.490 | 1.490 | 1.436 | 1.445 | 1,005,362 | -0.05(-3.21%) |
May 09, 2002 | 1.496 | 1.501 | 1.492 | 1.492 | 576,689 | -0.01(-0.38%) |
May 08, 2002 | 1.497 | 1.507 | 1.493 | 1.498 | 1,022,663 | +0.01(+0.54%) |
May 07, 2002 | 1.484 | 1.509 | 1.472 | 1.490 | 1,005,362 | +0.01(+0.40%) |
May 06, 2002 | 1.502 | 1.503 | 1.479 | 1.484 | 1,097,633 | -0.02(-1.60%) |
May 03, 2002 | 1.511 | 1.524 | 1.504 | 1.508 | 961,149 | +0.00(+0.00%) |
May 02, 2002 | 1.505 | 1.509 | 1.494 | 1.508 | 855,423 | +0.00(+0.00%) |
May 01, 2002 | 1.509 | 1.513 | 1.487 | 1.508 | 1,164,913 | -0.00(-0.02%) |
Apr 30, 2002 | 1.515 | 1.528 | 1.500 | 1.509 | 1,808,884 | -0.01(-0.86%) |
Apr 29, 2002 | 1.544 | 1.544 | 1.496 | 1.522 | 1,382,133 | -0.02(-1.46%) |
Apr 26, 2002 | 1.550 | 1.561 | 1.541 | 1.544 | 482,497 | -0.00(-0.29%) |
Apr 25, 2002 | 1.574 | 1.584 | 1.545 | 1.549 | 1,195,670 | -0.03(-1.91%) |
Apr 24, 2002 | 1.586 | 1.595 | 1.573 | 1.579 | 667,038 | -0.00(-0.18%) |
Apr 23, 2002 | 1.578 | 1.588 | 1.578 | 1.582 | 1,193,748 | +0.00(+0.02%) |
Apr 22, 2002 | 1.580 | 1.601 | 1.574 | 1.581 | 8,073,658 | -0.01(-0.33%) |
Apr 19, 2002 | 1.583 | 1.613 | 1.580 | 1.587 | 1,007,285 | +0.01(+0.66%) |
Apr 18, 2002 | 1.588 | 1.599 | 1.555 | 1.576 | 1,136,079 | -0.01(-0.74%) |
Apr 17, 2002 | 1.593 | 1.605 | 1.588 | 1.588 | 824,666 | -0.00(-0.29%) |
Apr 16, 2002 | 1.581 | 1.599 | 1.575 | 1.593 | 1,038,041 | +0.02(+1.37%) |
Apr 15, 2002 | 1.560 | 1.580 | 1.558 | 1.571 | 901,558 | +0.01(+0.70%) |
Apr 12, 2002 | 1.573 | 1.597 | 1.555 | 1.560 | 1,676,245 | -0.01(-0.70%) |
Apr 11, 2002 | 1.611 | 1.632 | 1.571 | 1.571 | 2,141,441 | -0.04(-2.66%) |
Apr 10, 2002 | 1.545 | 1.620 | 1.543 | 1.614 | 2,635,472 | +0.07(+4.41%) |
Apr 09, 2002 | 1.546 | 1.546 | 1.535 | 1.546 | 891,947 | +0.00(+0.22%) |
Apr 08, 2002 | 1.525 | 1.546 | 1.520 | 1.542 | 667,038 | +0.01(+0.88%) |
Apr 05, 2002 | 1.531 | 1.533 | 1.527 | 1.529 | 334,480 | -0.00(-0.03%) |
Apr 04, 2002 | 1.528 | 1.534 | 1.522 | 1.529 | 811,210 | -0.00(-0.32%) |
Apr 03, 2002 | 1.533 | 1.535 | 1.522 | 1.534 | 192,229 | +0.01(+0.49%) |
Apr 02, 2002 | 1.522 | 1.531 | 1.509 | 1.527 | 1,278,329 | +0.00(+0.32%) |
Apr 01, 2002 | 1.550 | 1.550 | 1.522 | 1.522 | 1,195,670 | -0.03(-1.83%) |
Mar 29, 2002 | 1.545 | 1.556 | 1.537 | 1.550 | 1,151,457 | +0.00(+0.00%) |
Mar 28, 2002 | 1.545 | 1.556 | 1.537 | 1.550 | 1,151,457 | +0.01(+0.68%) |
Mar 27, 2002 | 1.527 | 1.546 | 1.527 | 1.540 | 749,696 | +0.01(+0.85%) |
Mar 26, 2002 | 1.500 | 1.532 | 1.500 | 1.527 | 815,055 | +0.02(+1.47%) |
Mar 25, 2002 | 1.502 | 1.519 | 1.497 | 1.505 | 1,191,825 | +0.00(+0.33%) |
Mar 22, 2002 | 1.490 | 1.507 | 1.476 | 1.500 | 882,335 | +0.01(+0.98%) |
Mar 21, 2002 | 1.498 | 1.498 | 1.477 | 1.485 | 1,739,681 | -0.02(-1.40%) |
Mar 20, 2002 | 1.552 | 1.552 | 1.506 | 1.506 | 1,774,282 | -0.05(-3.08%) |
Mar 19, 2002 | 1.572 | 1.572 | 1.554 | 1.554 | 1,482,093 | -0.01(-0.42%) |
Mar 18, 2002 | 1.557 | 1.574 | 1.554 | 1.561 | 1,195,670 | +0.01(+0.67%) |
Mar 15, 2002 | 1.535 | 1.560 | 1.534 | 1.550 | 1,157,224 | +0.01(+0.78%) |
Mar 14, 2002 | 1.535 | 1.547 | 1.527 | 1.538 | 1,093,788 | +0.01(+0.41%) |
Mar 13, 2002 | 1.513 | 1.537 | 1.513 | 1.532 | 1,366,755 | +0.01(+0.67%) |
Mar 12, 2002 | 1.471 | 1.529 | 1.471 | 1.522 | 2,185,654 | +0.04(+3.01%) |
Mar 11, 2002 | 1.480 | 1.488 | 1.471 | 1.477 | 1,311,008 | -0.00(-0.18%) |
Mar 08, 2002 | 1.490 | 1.498 | 1.471 | 1.480 | 1,099,555 | -0.01(-0.70%) |
Mar 07, 2002 | 1.515 | 1.515 | 1.490 | 1.490 | 2,447,087 | -0.03(-2.03%) |
Mar 06, 2002 | 1.532 | 1.550 | 1.511 | 1.521 | 2,537,435 | +0.01(+0.50%) |
Mar 05, 2002 | 1.483 | 1.522 | 1.481 | 1.514 | 2,404,796 | +0.02(+1.39%) |
Mar 04, 2002 | 1.468 | 1.493 | 1.457 | 1.493 | 2,535,513 | +0.02(+1.38%) |