Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.434 | 1.482 | 1.423 | 1.481 | 20,064,498 | +0.06(+3.92%) |
May 28, 2002 | 1.428 | 1.435 | 1.398 | 1.425 | 940,927 | -0.01(-0.57%) |
May 27, 2002 | 1.446 | 1.456 | 1.422 | 1.433 | 827,406 | +0.00(+0.00%) |
May 24, 2002 | 1.446 | 1.456 | 1.422 | 1.433 | 819,100 | -0.02(-1.27%) |
May 23, 2002 | 1.473 | 1.507 | 1.432 | 1.451 | 1,756,335 | -0.02(-1.29%) |
May 22, 2002 | 1.465 | 1.480 | 1.458 | 1.470 | 2,854,622 | +0.01(+0.48%) |
May 21, 2002 | 1.483 | 1.499 | 1.462 | 1.463 | 1,890,622 | -0.01(-0.92%) |
May 20, 2002 | 1.490 | 1.490 | 1.463 | 1.477 | 852,787 | -0.02(-1.16%) |
May 17, 2002 | 1.458 | 1.502 | 1.458 | 1.494 | 1,081,212 | +0.03(+2.26%) |
May 16, 2002 | 1.513 | 1.517 | 1.453 | 1.461 | 708,348 | -0.05(-3.23%) |
May 15, 2002 | 1.472 | 1.530 | 1.472 | 1.510 | 1,103,362 | +0.04(+2.46%) |
May 14, 2002 | 1.448 | 1.495 | 1.448 | 1.474 | 1,478,533 | +0.02(+1.72%) |
May 13, 2002 | 1.394 | 1.450 | 1.364 | 1.449 | 2,053,980 | +0.04(+2.73%) |
May 10, 2002 | 1.436 | 1.451 | 1.395 | 1.410 | 2,762,329 | -0.03(-2.11%) |
May 09, 2002 | 1.469 | 1.469 | 1.435 | 1.441 | 1,792,330 | -0.03(-1.95%) |
May 08, 2002 | 1.430 | 1.469 | 1.425 | 1.469 | 978,305 | +0.05(+3.51%) |
May 07, 2002 | 1.457 | 1.457 | 1.416 | 1.419 | 519,609 | -0.02(-1.54%) |
May 06, 2002 | 1.476 | 1.476 | 1.440 | 1.442 | 479,923 | -0.03(-2.35%) |
May 03, 2002 | 1.441 | 1.477 | 1.432 | 1.476 | 1,092,287 | +0.02(+1.64%) |
May 02, 2002 | 1.431 | 1.475 | 1.414 | 1.452 | 1,437,924 | +0.00(+0.30%) |
May 01, 2002 | 1.427 | 1.452 | 1.368 | 1.448 | 1,577,748 | +0.03(+2.06%) |
Apr 30, 2002 | 1.409 | 1.431 | 1.399 | 1.419 | 1,035,988 | +0.01(+0.89%) |
Apr 29, 2002 | 1.430 | 1.449 | 1.390 | 1.406 | 667,739 | -0.01(-0.57%) |
Apr 26, 2002 | 1.429 | 1.475 | 1.413 | 1.415 | 1,166,122 | -0.02(-1.51%) |
Apr 25, 2002 | 1.376 | 1.442 | 1.368 | 1.436 | 1,240,879 | +0.06(+4.04%) |
Apr 24, 2002 | 1.346 | 1.419 | 1.344 | 1.380 | 2,309,170 | +0.03(+2.49%) |
Apr 23, 2002 | 1.392 | 1.393 | 1.333 | 1.347 | 2,267,639 | -0.05(-3.46%) |
Apr 22, 2002 | 1.436 | 1.436 | 1.376 | 1.395 | 2,102,434 | -0.03(-2.24%) |
Apr 19, 2002 | 1.422 | 1.444 | 1.396 | 1.427 | 844,019 | +0.01(+0.81%) |
Apr 18, 2002 | 1.453 | 1.463 | 1.400 | 1.416 | 1,412,544 | -0.04(-2.65%) |
Apr 17, 2002 | 1.476 | 1.506 | 1.454 | 1.454 | 2,634,965 | -0.03(-1.76%) |
Apr 16, 2002 | 1.437 | 1.486 | 1.436 | 1.480 | 2,930,302 | +0.05(+3.72%) |
Apr 15, 2002 | 1.475 | 1.511 | 1.374 | 1.427 | 3,337,314 | -0.06(-4.08%) |
Apr 12, 2002 | 1.415 | 1.488 | 1.409 | 1.488 | 1,970,917 | +0.08(+5.41%) |
Apr 11, 2002 | 1.410 | 1.423 | 1.380 | 1.411 | 1,030,451 | -0.01(-0.95%) |
Apr 10, 2002 | 1.396 | 1.436 | 1.381 | 1.425 | 974,152 | +0.02(+1.54%) |
Apr 09, 2002 | 1.383 | 1.417 | 1.381 | 1.403 | 874,476 | +0.02(+1.65%) |
Apr 08, 2002 | 1.389 | 1.420 | 1.333 | 1.380 | 2,616,045 | -0.03(-1.92%) |
Apr 05, 2002 | 1.361 | 1.447 | 1.361 | 1.407 | 2,817,243 | +0.05(+3.51%) |
Apr 04, 2002 | 1.414 | 1.419 | 1.351 | 1.360 | 4,423,603 | -0.06(-4.38%) |
Apr 03, 2002 | 1.446 | 1.454 | 1.411 | 1.422 | 3,053,052 | -0.03(-2.05%) |
Apr 02, 2002 | 1.529 | 1.529 | 1.449 | 1.452 | 3,352,081 | -0.07(-4.42%) |
Apr 01, 2002 | 1.539 | 1.540 | 1.477 | 1.519 | 874,014 | -0.02(-1.37%) |
Mar 29, 2002 | 1.522 | 1.550 | 1.507 | 1.540 | 1,000,456 | +0.00(+0.00%) |
Mar 28, 2002 | 1.522 | 1.550 | 1.507 | 1.540 | 999,533 | +0.02(+1.43%) |
Mar 27, 2002 | 1.514 | 1.531 | 1.487 | 1.519 | 2,316,554 | +0.01(+0.83%) |
Mar 26, 2002 | 1.523 | 1.537 | 1.493 | 1.506 | 1,220,113 | -0.01(-0.50%) |
Mar 25, 2002 | 1.505 | 1.536 | 1.498 | 1.514 | 1,900,312 | +0.01(+0.90%) |
Mar 22, 2002 | 1.458 | 1.511 | 1.458 | 1.500 | 2,740,640 | +0.04(+2.56%) |
Mar 21, 2002 | 1.490 | 1.495 | 1.398 | 1.463 | 3,790,934 | -0.02(-1.64%) |
Mar 20, 2002 | 1.479 | 1.495 | 1.444 | 1.487 | 1,842,629 | -0.00(-0.18%) |
Mar 19, 2002 | 1.539 | 1.541 | 1.444 | 1.490 | 3,024,903 | -0.05(-3.00%) |
Mar 18, 2002 | 1.525 | 1.544 | 1.521 | 1.536 | 1,173,966 | +0.01(+0.39%) |
Mar 15, 2002 | 1.532 | 1.539 | 1.499 | 1.530 | 1,671,887 | +0.01(+0.46%) |
Mar 14, 2002 | 1.484 | 1.523 | 1.475 | 1.523 | 775,722 | +0.05(+3.12%) |
Mar 13, 2002 | 1.501 | 1.501 | 1.466 | 1.477 | 550,527 | -0.01(-0.80%) |
Mar 12, 2002 | 1.477 | 1.515 | 1.467 | 1.489 | 521,916 | -0.00(-0.18%) |
Mar 11, 2002 | 1.496 | 1.518 | 1.478 | 1.491 | 583,291 | -0.01(-0.43%) |
Mar 08, 2002 | 1.501 | 1.549 | 1.490 | 1.498 | 1,843,091 | +0.01(+0.55%) |
Mar 07, 2002 | 1.452 | 1.509 | 1.449 | 1.490 | 1,906,773 | +0.04(+2.96%) |
Mar 06, 2002 | 1.445 | 1.482 | 1.425 | 1.447 | 1,029,066 | +0.01(+0.91%) |
Mar 05, 2002 | 1.452 | 1.492 | 1.419 | 1.434 | 2,051,211 | -0.03(-2.18%) |
Mar 04, 2002 | 1.322 | 1.467 | 1.321 | 1.466 | 2,826,934 | +0.15(+11.82%) |