Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.659 | 1.688 | 1.639 | 1.675 | 499,600 | +0.02(+1.06%) |
May 28, 2002 | 1.664 | 1.715 | 1.614 | 1.657 | 703,600 | -0.01(-0.53%) |
May 27, 2002 | 1.732 | 1.744 | 1.666 | 1.666 | 452,000 | +0.00(+0.00%) |
May 24, 2002 | 1.732 | 1.744 | 1.666 | 1.666 | 450,000 | -0.07(-3.82%) |
May 23, 2002 | 1.726 | 1.759 | 1.726 | 1.732 | 578,800 | +0.00(+0.07%) |
May 22, 2002 | 1.758 | 1.786 | 1.724 | 1.731 | 951,200 | -0.05(-2.94%) |
May 21, 2002 | 1.803 | 1.859 | 1.750 | 1.784 | 1,438,000 | -0.04(-1.99%) |
May 20, 2002 | 1.706 | 1.832 | 1.659 | 1.820 | 1,124,400 | +0.10(+6.08%) |
May 17, 2002 | 1.684 | 1.716 | 1.661 | 1.716 | 307,600 | +0.04(+2.62%) |
May 16, 2002 | 1.687 | 1.687 | 1.647 | 1.672 | 550,400 | -0.01(-0.89%) |
May 15, 2002 | 1.686 | 1.688 | 1.653 | 1.687 | 285,200 | -0.00(-0.04%) |
May 14, 2002 | 1.622 | 1.689 | 1.597 | 1.688 | 406,000 | +0.08(+4.81%) |
May 13, 2002 | 1.562 | 1.621 | 1.538 | 1.610 | 360,400 | +0.04(+2.26%) |
May 10, 2002 | 1.598 | 1.631 | 1.571 | 1.574 | 320,400 | -0.02(-1.21%) |
May 09, 2002 | 1.602 | 1.636 | 1.593 | 1.594 | 331,600 | -0.01(-0.74%) |
May 08, 2002 | 1.541 | 1.619 | 1.541 | 1.606 | 181,200 | +0.07(+4.64%) |
May 07, 2002 | 1.563 | 1.563 | 1.518 | 1.534 | 171,200 | -0.03(-2.00%) |
May 06, 2002 | 1.531 | 1.594 | 1.524 | 1.566 | 220,800 | +0.01(+0.73%) |
May 03, 2002 | 1.594 | 1.594 | 1.469 | 1.554 | 1,224,800 | -0.03(-1.70%) |
May 02, 2002 | 1.566 | 1.598 | 1.556 | 1.581 | 409,600 | +0.02(+0.96%) |
May 01, 2002 | 1.608 | 1.608 | 1.564 | 1.566 | 523,600 | -0.03(-1.73%) |
Apr 30, 2002 | 1.579 | 1.625 | 1.574 | 1.594 | 508,800 | -0.01(-0.47%) |
Apr 29, 2002 | 1.594 | 1.606 | 1.571 | 1.601 | 313,200 | -0.00(-0.12%) |
Apr 26, 2002 | 1.607 | 1.644 | 1.582 | 1.603 | 473,200 | -0.02(-1.46%) |
Apr 25, 2002 | 1.625 | 1.631 | 1.594 | 1.627 | 712,400 | +0.00(+0.23%) |
Apr 24, 2002 | 1.569 | 1.625 | 1.479 | 1.623 | 1,012,000 | +0.06(+4.05%) |
Apr 23, 2002 | 1.563 | 1.639 | 1.559 | 1.560 | 379,600 | -0.02(-1.34%) |
Apr 22, 2002 | 1.657 | 1.667 | 1.562 | 1.581 | 293,600 | -0.10(-6.16%) |
Apr 19, 2002 | 1.643 | 1.686 | 1.637 | 1.685 | 309,200 | +0.05(+3.06%) |
Apr 18, 2002 | 1.634 | 1.656 | 1.600 | 1.635 | 186,400 | +0.00(+0.04%) |
Apr 17, 2002 | 1.656 | 1.662 | 1.613 | 1.634 | 176,000 | -0.02(-1.32%) |
Apr 16, 2002 | 1.672 | 1.697 | 1.631 | 1.656 | 301,600 | -0.00(-0.08%) |
Apr 15, 2002 | 1.610 | 1.657 | 1.609 | 1.657 | 272,800 | +0.05(+2.91%) |
Apr 12, 2002 | 1.523 | 1.625 | 1.523 | 1.611 | 396,400 | +0.09(+5.96%) |
Apr 11, 2002 | 1.562 | 1.578 | 1.519 | 1.520 | 384,000 | -0.04(-2.68%) |
Apr 10, 2002 | 1.600 | 1.612 | 1.542 | 1.562 | 323,200 | -0.05(-3.18%) |
Apr 09, 2002 | 1.587 | 1.616 | 1.566 | 1.613 | 421,600 | +0.03(+1.81%) |
Apr 08, 2002 | 1.556 | 1.600 | 1.535 | 1.584 | 439,200 | +0.02(+1.04%) |
Apr 05, 2002 | 1.563 | 1.596 | 1.542 | 1.568 | 407,200 | -0.00(-0.32%) |
Apr 04, 2002 | 1.537 | 1.589 | 1.513 | 1.573 | 326,800 | +0.04(+2.44%) |
Apr 03, 2002 | 1.606 | 1.616 | 1.481 | 1.536 | 1,106,400 | -0.07(-4.14%) |
Apr 02, 2002 | 1.669 | 1.681 | 1.602 | 1.602 | 334,400 | -0.08(-4.72%) |
Apr 01, 2002 | 1.674 | 1.683 | 1.661 | 1.681 | 574,400 | -0.01(-0.74%) |
Mar 29, 2002 | 1.554 | 1.722 | 1.554 | 1.694 | 910,800 | +0.00(+0.00%) |
Mar 28, 2002 | 1.554 | 1.722 | 1.554 | 1.694 | 910,800 | +0.10(+6.53%) |
Mar 27, 2002 | 1.543 | 1.600 | 1.540 | 1.590 | 245,200 | -0.01(-0.47%) |
Mar 26, 2002 | 1.531 | 1.600 | 1.519 | 1.597 | 384,800 | +0.04(+2.49%) |
Mar 25, 2002 | 1.578 | 1.609 | 1.547 | 1.559 | 303,600 | -0.03(-1.62%) |
Mar 22, 2002 | 1.603 | 1.633 | 1.573 | 1.584 | 406,000 | -0.04(-2.54%) |
Mar 21, 2002 | 1.600 | 1.662 | 1.562 | 1.626 | 737,200 | +0.01(+0.50%) |
Mar 20, 2002 | 1.514 | 1.621 | 1.503 | 1.617 | 569,600 | +0.05(+3.48%) |
Mar 19, 2002 | 1.531 | 1.563 | 1.518 | 1.563 | 238,400 | -0.00(-0.20%) |
Mar 18, 2002 | 1.564 | 1.569 | 1.522 | 1.566 | 406,000 | -0.01(-0.75%) |
Mar 15, 2002 | 1.504 | 1.593 | 1.494 | 1.578 | 659,600 | +0.05(+3.31%) |
Mar 14, 2002 | 1.481 | 1.556 | 1.480 | 1.528 | 366,400 | +0.03(+2.22%) |
Mar 13, 2002 | 1.463 | 1.512 | 1.453 | 1.494 | 370,000 | +0.01(+0.50%) |
Mar 12, 2002 | 1.462 | 1.516 | 1.461 | 1.487 | 610,800 | -0.02(-1.29%) |
Mar 11, 2002 | 1.488 | 1.556 | 1.481 | 1.506 | 295,600 | -0.03(-2.03%) |
Mar 08, 2002 | 1.535 | 1.548 | 1.506 | 1.538 | 338,000 | +0.01(+0.41%) |
Mar 07, 2002 | 1.548 | 1.570 | 1.500 | 1.531 | 576,800 | +0.02(+1.66%) |
Mar 06, 2002 | 1.486 | 1.509 | 1.422 | 1.506 | 926,800 | +0.01(+0.46%) |
Mar 05, 2002 | 1.552 | 1.558 | 1.494 | 1.499 | 216,000 | -0.03(-2.12%) |
Mar 04, 2002 | 1.481 | 1.564 | 1.481 | 1.532 | 564,400 | +0.05(+3.64%) |