Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.578 | 1.614 | 1.576 | 1.577 | 2,263,235 | -0.05(-3.36%) |
May 28, 2002 | 1.589 | 1.633 | 1.558 | 1.632 | 2,727,517 | +0.04(+2.73%) |
May 27, 2002 | 1.607 | 1.616 | 1.585 | 1.589 | 1,582,061 | +0.00(+0.00%) |
May 24, 2002 | 1.607 | 1.616 | 1.585 | 1.589 | 1,569,635 | -0.02(-1.21%) |
May 23, 2002 | 1.589 | 1.624 | 1.581 | 1.608 | 2,495,376 | +0.02(+1.34%) |
May 22, 2002 | 1.552 | 1.611 | 1.551 | 1.587 | 2,603,256 | -0.02(-1.05%) |
May 21, 2002 | 1.570 | 1.604 | 1.553 | 1.604 | 2,694,757 | +0.03(+2.14%) |
May 20, 2002 | 1.554 | 1.572 | 1.535 | 1.570 | 1,898,925 | +0.02(+0.97%) |
May 17, 2002 | 1.561 | 1.570 | 1.527 | 1.555 | 4,698,175 | -0.00(-0.06%) |
May 16, 2002 | 1.536 | 1.576 | 1.515 | 1.556 | 1,508,635 | +0.03(+1.97%) |
May 15, 2002 | 1.547 | 1.558 | 1.514 | 1.526 | 1,426,171 | -0.02(-1.43%) |
May 14, 2002 | 1.518 | 1.554 | 1.505 | 1.548 | 1,009,898 | +0.01(+0.87%) |
May 13, 2002 | 1.506 | 1.547 | 1.500 | 1.535 | 1,567,376 | +0.03(+1.76%) |
May 10, 2002 | 1.549 | 1.566 | 1.505 | 1.508 | 1,548,737 | -0.05(-3.07%) |
May 09, 2002 | 1.568 | 1.576 | 1.536 | 1.556 | 1,250,512 | -0.00(-0.11%) |
May 08, 2002 | 1.549 | 1.576 | 1.502 | 1.558 | 2,712,267 | +0.04(+2.50%) |
May 07, 2002 | 1.574 | 1.583 | 1.516 | 1.520 | 1,543,089 | -0.02(-1.60%) |
May 06, 2002 | 1.557 | 1.578 | 1.542 | 1.545 | 2,342,309 | -0.01(-0.80%) |
May 03, 2002 | 1.522 | 1.570 | 1.521 | 1.557 | 2,305,596 | +0.01(+0.40%) |
May 02, 2002 | 1.532 | 1.554 | 1.499 | 1.551 | 3,386,662 | +0.03(+1.86%) |
May 01, 2002 | 1.523 | 1.545 | 1.492 | 1.523 | 1,018,371 | -0.02(-1.43%) |
Apr 30, 2002 | 1.531 | 1.545 | 1.514 | 1.545 | 1,199,678 | +0.03(+2.29%) |
Apr 29, 2002 | 1.516 | 1.545 | 1.503 | 1.510 | 1,920,389 | +0.02(+1.37%) |
Apr 26, 2002 | 1.473 | 1.516 | 1.473 | 1.490 | 961,324 | -0.01(-0.53%) |
Apr 25, 2002 | 1.517 | 1.517 | 1.479 | 1.498 | 1,787,091 | -0.02(-1.05%) |
Apr 24, 2002 | 1.547 | 1.550 | 1.506 | 1.514 | 1,166,918 | -0.03(-2.23%) |
Apr 23, 2002 | 1.468 | 1.548 | 1.425 | 1.548 | 2,206,753 | +0.05(+3.13%) |
Apr 22, 2002 | 1.536 | 1.537 | 1.465 | 1.501 | 1,976,871 | -0.03(-1.68%) |
Apr 19, 2002 | 1.576 | 1.593 | 1.504 | 1.527 | 3,842,472 | -0.10(-5.99%) |
Apr 18, 2002 | 1.668 | 1.670 | 1.558 | 1.624 | 2,305,031 | -0.05(-3.06%) |
Apr 17, 2002 | 1.691 | 1.709 | 1.645 | 1.676 | 2,067,807 | +0.01(+0.53%) |
Apr 16, 2002 | 1.638 | 1.674 | 1.624 | 1.667 | 1,794,434 | +0.02(+1.02%) |
Apr 15, 2002 | 1.632 | 1.655 | 1.593 | 1.650 | 2,061,594 | -0.00(-0.05%) |
Apr 12, 2002 | 1.615 | 1.651 | 1.590 | 1.651 | 1,716,488 | +0.04(+2.47%) |
Apr 11, 2002 | 1.620 | 1.670 | 1.589 | 1.611 | 1,888,194 | -0.01(-0.65%) |
Apr 10, 2002 | 1.559 | 1.632 | 1.534 | 1.622 | 4,092,123 | +0.06(+4.03%) |
Apr 09, 2002 | 1.593 | 1.593 | 1.542 | 1.559 | 2,292,605 | -0.03(-1.68%) |
Apr 08, 2002 | 1.549 | 1.593 | 1.505 | 1.585 | 3,319,449 | +0.04(+2.34%) |
Apr 05, 2002 | 1.507 | 1.570 | 1.505 | 1.549 | 2,552,423 | +0.05(+3.49%) |
Apr 04, 2002 | 1.486 | 1.514 | 1.478 | 1.497 | 1,636,849 | +0.01(+0.72%) |
Apr 03, 2002 | 1.483 | 1.498 | 1.465 | 1.486 | 1,617,080 | +0.01(+0.48%) |
Apr 02, 2002 | 1.469 | 1.490 | 1.456 | 1.479 | 746,692 | -0.00(-0.06%) |
Apr 01, 2002 | 1.447 | 1.491 | 1.437 | 1.480 | 1,399,059 | +0.03(+1.89%) |
Mar 29, 2002 | 1.446 | 1.485 | 1.439 | 1.453 | 1,598,441 | +0.00(+0.00%) |
Mar 28, 2002 | 1.446 | 1.485 | 1.439 | 1.453 | 1,586,580 | -0.00(-0.12%) |
Mar 27, 2002 | 1.475 | 1.491 | 1.449 | 1.454 | 5,061,919 | -0.02(-1.32%) |
Mar 26, 2002 | 1.463 | 1.487 | 1.463 | 1.474 | 2,634,321 | +0.02(+1.09%) |
Mar 25, 2002 | 1.477 | 1.478 | 1.447 | 1.458 | 2,319,717 | -0.01(-0.66%) |
Mar 22, 2002 | 1.470 | 1.495 | 1.457 | 1.468 | 1,843,573 | +0.01(+0.48%) |
Mar 21, 2002 | 1.423 | 1.486 | 1.419 | 1.461 | 3,649,868 | +0.04(+3.00%) |
Mar 20, 2002 | 1.442 | 1.454 | 1.408 | 1.418 | 1,921,518 | -0.03(-2.20%) |
Mar 19, 2002 | 1.439 | 1.461 | 1.404 | 1.450 | 1,280,447 | +0.02(+1.30%) |
Mar 18, 2002 | 1.368 | 1.434 | 1.363 | 1.431 | 3,458,959 | +0.07(+5.00%) |
Mar 15, 2002 | 1.303 | 1.364 | 1.302 | 1.363 | 2,463,746 | +0.06(+4.82%) |
Mar 14, 2002 | 1.316 | 1.321 | 1.300 | 1.301 | 1,336,364 | -0.00(-0.19%) |
Mar 13, 2002 | 1.318 | 1.318 | 1.301 | 1.303 | 1,196,854 | -0.01(-0.88%) |
Mar 12, 2002 | 1.314 | 1.320 | 1.306 | 1.315 | 826,896 | -0.00(-0.34%) |
Mar 11, 2002 | 1.307 | 1.327 | 1.301 | 1.319 | 794,702 | +0.01(+0.40%) |
Mar 08, 2002 | 1.279 | 1.319 | 1.279 | 1.314 | 2,010,760 | +0.03(+2.34%) |
Mar 07, 2002 | 1.263 | 1.284 | 1.216 | 1.284 | 2,245,160 | +0.02(+1.47%) |
Mar 06, 2002 | 1.186 | 1.266 | 1.183 | 1.265 | 1,775,795 | +0.09(+7.85%) |
Mar 05, 2002 | 1.238 | 1.238 | 1.123 | 1.173 | 1,492,820 | -0.06(-4.95%) |
Mar 04, 2002 | 1.199 | 1.250 | 1.198 | 1.234 | 828,026 | +0.03(+2.12%) |