Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.870 | 1.990 | 1.860 | 1.930 | 28,500 | +0.00(+0.05%) |
May 28, 2002 | 2.000 | 2.050 | 1.850 | 1.929 | 122,600 | -0.12(-5.90%) |
May 27, 2002 | 2.090 | 2.180 | 1.950 | 2.050 | 152,900 | +0.00(+0.00%) |
May 24, 2002 | 2.090 | 2.180 | 1.950 | 2.050 | 152,900 | -0.20(-8.89%) |
May 23, 2002 | 2.385 | 2.400 | 2.236 | 2.250 | 51,400 | -0.12(-5.06%) |
May 22, 2002 | 2.220 | 2.490 | 2.200 | 2.370 | 214,200 | +0.17(+7.73%) |
May 21, 2002 | 2.140 | 2.220 | 2.050 | 2.200 | 64,900 | +0.03(+1.43%) |
May 20, 2002 | 2.250 | 2.260 | 2.100 | 2.169 | 43,700 | +0.06(+2.80%) |
May 17, 2002 | 2.150 | 2.150 | 2.050 | 2.110 | 31,800 | -0.02(-0.94%) |
May 16, 2002 | 2.150 | 2.150 | 2.120 | 2.130 | 5,100 | +0.06(+2.90%) |
May 15, 2002 | 2.170 | 2.170 | 2.071 | 2.070 | 17,300 | -0.08(-3.72%) |
May 14, 2002 | 2.050 | 2.190 | 2.020 | 2.150 | 54,900 | +0.05(+2.33%) |
May 13, 2002 | 2.020 | 2.190 | 2.020 | 2.101 | 40,300 | +0.00(+0.05%) |
May 10, 2002 | 2.130 | 2.130 | 2.010 | 2.100 | 17,100 | -0.04(-1.87%) |
May 09, 2002 | 2.120 | 2.150 | 2.040 | 2.140 | 46,100 | -0.01(-0.47%) |
May 08, 2002 | 2.120 | 2.170 | 2.091 | 2.150 | 50,000 | +0.05(+2.38%) |
May 07, 2002 | 2.150 | 2.220 | 2.060 | 2.100 | 62,600 | -0.06(-2.78%) |
May 06, 2002 | 2.200 | 2.200 | 2.150 | 2.160 | 22,900 | -0.08(-3.57%) |
May 03, 2002 | 2.270 | 2.300 | 2.150 | 2.240 | 39,900 | -0.03(-1.32%) |
May 02, 2002 | 2.340 | 2.350 | 2.260 | 2.270 | 56,600 | -0.05(-2.16%) |
May 01, 2002 | 2.300 | 2.340 | 2.260 | 2.320 | 99,800 | +0.05(+2.20%) |
Apr 30, 2002 | 2.290 | 2.300 | 2.220 | 2.270 | 55,300 | +0.04(+1.79%) |
Apr 29, 2002 | 2.290 | 2.350 | 2.210 | 2.230 | 73,900 | +0.01(+0.45%) |
Apr 26, 2002 | 2.050 | 2.220 | 1.960 | 2.220 | 72,500 | +0.18(+8.82%) |
Apr 25, 2002 | 2.010 | 2.050 | 1.800 | 2.040 | 206,500 | -0.02(-0.97%) |
Apr 24, 2002 | 2.250 | 2.250 | 2.010 | 2.060 | 196,900 | -0.18(-8.04%) |
Apr 23, 2002 | 2.260 | 2.260 | 2.200 | 2.240 | 224,100 | -0.01(-0.40%) |
Apr 22, 2002 | 2.250 | 2.300 | 2.200 | 2.249 | 87,800 | -0.02(-0.93%) |
Apr 19, 2002 | 2.290 | 2.350 | 2.250 | 2.270 | 116,400 | +0.00(+0.00%) |
Apr 18, 2002 | 2.380 | 2.380 | 2.240 | 2.270 | 213,600 | -0.14(-5.81%) |
Apr 17, 2002 | 2.490 | 2.490 | 2.400 | 2.410 | 185,800 | -0.08(-3.21%) |
Apr 16, 2002 | 2.680 | 2.680 | 2.320 | 2.490 | 274,300 | -0.17(-6.39%) |
Apr 15, 2002 | 2.720 | 2.720 | 2.600 | 2.660 | 60,100 | -0.02(-0.75%) |
Apr 12, 2002 | 2.740 | 2.740 | 2.530 | 2.680 | 102,500 | -0.04(-1.47%) |
Apr 11, 2002 | 2.695 | 2.740 | 2.620 | 2.720 | 155,900 | +0.03(+1.12%) |
Apr 10, 2002 | 2.700 | 2.720 | 2.630 | 2.690 | 102,600 | +0.02(+0.75%) |
Apr 09, 2002 | 2.720 | 2.720 | 2.650 | 2.670 | 168,100 | +0.08(+3.09%) |
Apr 08, 2002 | 2.630 | 2.730 | 2.550 | 2.590 | 296,300 | +0.06(+2.37%) |
Apr 05, 2002 | 2.430 | 2.560 | 2.370 | 2.530 | 128,900 | +0.17(+7.20%) |
Apr 04, 2002 | 2.500 | 2.530 | 2.350 | 2.360 | 293,400 | -0.09(-3.67%) |
Apr 03, 2002 | 2.590 | 2.730 | 2.280 | 2.450 | 417,500 | -0.07(-2.78%) |
Apr 02, 2002 | 2.480 | 2.570 | 2.430 | 2.520 | 264,400 | +0.09(+3.70%) |
Apr 01, 2002 | 2.430 | 2.490 | 2.320 | 2.430 | 186,300 | +0.03(+1.25%) |
Mar 29, 2002 | 2.320 | 2.450 | 2.300 | 2.400 | 72,600 | +0.00(+0.00%) |
Mar 28, 2002 | 2.320 | 2.450 | 2.300 | 2.400 | 72,600 | +0.11(+4.80%) |
Mar 27, 2002 | 2.330 | 2.340 | 2.230 | 2.290 | 138,200 | +0.01(+0.44%) |
Mar 26, 2002 | 2.430 | 2.490 | 2.200 | 2.280 | 225,800 | -0.14(-5.79%) |
Mar 25, 2002 | 2.080 | 2.450 | 2.000 | 2.420 | 410,600 | +0.32(+15.24%) |
Mar 22, 2002 | 2.015 | 2.100 | 1.960 | 2.100 | 36,200 | +0.07(+3.50%) |
Mar 21, 2002 | 2.140 | 2.140 | 1.930 | 2.029 | 209,000 | -0.12(-5.63%) |
Mar 20, 2002 | 1.980 | 2.150 | 1.860 | 2.150 | 423,000 | +0.16(+8.04%) |
Mar 19, 2002 | 1.900 | 1.990 | 1.760 | 1.990 | 227,300 | +0.14(+7.57%) |
Mar 18, 2002 | 1.710 | 1.900 | 1.680 | 1.850 | 391,900 | +0.15(+8.82%) |
Mar 15, 2002 | 1.680 | 1.700 | 1.680 | 1.700 | 29,900 | +0.01(+0.59%) |
Mar 14, 2002 | 1.620 | 1.690 | 1.620 | 1.690 | 21,600 | +0.08(+4.97%) |
Mar 13, 2002 | 1.600 | 1.690 | 1.600 | 1.610 | 28,400 | +0.01(+0.63%) |
Mar 12, 2002 | 1.700 | 1.730 | 1.600 | 1.600 | 42,000 | -0.05(-3.03%) |
Mar 11, 2002 | 1.630 | 1.730 | 1.560 | 1.650 | 20,600 | -0.03(-1.79%) |
Mar 08, 2002 | 1.620 | 1.750 | 1.560 | 1.680 | 69,700 | +0.04(+2.44%) |
Mar 07, 2002 | 1.655 | 1.680 | 1.580 | 1.640 | 26,300 | +0.00(+0.00%) |
Mar 06, 2002 | 1.660 | 1.690 | 1.580 | 1.640 | 42,300 | -0.01(-0.61%) |
Mar 05, 2002 | 1.750 | 1.750 | 1.580 | 1.650 | 124,300 | -0.14(-7.56%) |
Mar 04, 2002 | 1.670 | 1.820 | 1.670 | 1.785 | 66,200 | +0.08(+5.00%) |