Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.454 | 1.470 | 1.452 | 1.470 | 598,816 | -0.02(-1.61%) |
May 28, 2002 | 1.526 | 1.528 | 1.494 | 1.494 | 872,561 | -0.03(-2.10%) |
May 27, 2002 | 1.530 | 1.545 | 1.521 | 1.526 | 545,588 | +0.00(+0.00%) |
May 24, 2002 | 1.530 | 1.545 | 1.521 | 1.526 | 545,588 | +0.00(+0.22%) |
May 23, 2002 | 1.510 | 1.558 | 1.507 | 1.522 | 2,765,961 | +0.01(+0.82%) |
May 22, 2002 | 1.505 | 1.526 | 1.505 | 1.510 | 726,183 | -0.01(-0.47%) |
May 21, 2002 | 1.489 | 1.522 | 1.488 | 1.517 | 853,551 | +0.02(+1.48%) |
May 20, 2002 | 1.510 | 1.519 | 1.486 | 1.495 | 498,063 | -0.02(-1.49%) |
May 17, 2002 | 1.527 | 1.538 | 1.511 | 1.518 | 1,847,776 | -0.00(-0.17%) |
May 16, 2002 | 1.504 | 1.528 | 1.502 | 1.520 | 1,596,843 | +0.02(+1.14%) |
May 15, 2002 | 1.487 | 1.519 | 1.468 | 1.503 | 1,383,931 | +0.01(+0.35%) |
May 14, 2002 | 1.454 | 1.511 | 1.439 | 1.498 | 1,634,863 | +0.04(+2.98%) |
May 13, 2002 | 1.454 | 1.464 | 1.425 | 1.454 | 1,155,810 | -0.01(-0.36%) |
May 10, 2002 | 1.486 | 1.497 | 1.447 | 1.460 | 1,515,100 | -0.02(-1.42%) |
May 09, 2002 | 1.491 | 1.508 | 1.462 | 1.481 | 1,171,018 | -0.03(-1.85%) |
May 08, 2002 | 1.539 | 1.543 | 1.423 | 1.509 | 2,794,476 | -0.01(-0.35%) |
May 07, 2002 | 1.558 | 1.558 | 1.514 | 1.514 | 2,100,610 | -0.04(-2.32%) |
May 06, 2002 | 1.554 | 1.577 | 1.545 | 1.550 | 994,225 | +0.00(+0.13%) |
May 03, 2002 | 1.489 | 1.554 | 1.489 | 1.548 | 1,762,231 | +0.06(+3.79%) |
May 02, 2002 | 1.460 | 1.499 | 1.453 | 1.491 | 1,153,909 | +0.03(+2.16%) |
May 01, 2002 | 1.460 | 1.473 | 1.436 | 1.460 | 2,885,724 | +0.01(+0.63%) |
Apr 30, 2002 | 1.448 | 1.463 | 1.441 | 1.451 | 4,178,407 | +0.00(+0.29%) |
Apr 29, 2002 | 1.438 | 1.447 | 1.429 | 1.446 | 1,117,790 | +0.01(+0.59%) |
Apr 26, 2002 | 1.421 | 1.448 | 1.421 | 1.438 | 619,727 | +0.00(+0.31%) |
Apr 25, 2002 | 1.412 | 1.447 | 1.412 | 1.433 | 990,423 | +0.02(+1.49%) |
Apr 24, 2002 | 1.419 | 1.473 | 1.407 | 1.412 | 1,944,727 | -0.00(-0.28%) |
Apr 23, 2002 | 1.408 | 1.439 | 1.407 | 1.416 | 1,864,885 | +0.01(+0.47%) |
Apr 22, 2002 | 1.421 | 1.424 | 1.387 | 1.410 | 3,862,841 | -0.02(-1.74%) |
Apr 19, 2002 | 1.417 | 1.445 | 1.405 | 1.435 | 4,541,499 | +0.02(+1.30%) |
Apr 18, 2002 | 1.394 | 1.424 | 1.380 | 1.416 | 1,454,268 | +0.02(+1.07%) |
Apr 17, 2002 | 1.383 | 1.405 | 1.373 | 1.401 | 2,598,673 | +0.01(+0.52%) |
Apr 16, 2002 | 1.315 | 1.398 | 1.309 | 1.394 | 10,873,745 | +0.11(+8.17%) |
Apr 15, 2002 | 1.248 | 1.289 | 1.236 | 1.289 | 1,564,526 | +0.04(+3.49%) |
Apr 12, 2002 | 1.280 | 1.280 | 1.238 | 1.245 | 517,073 | -0.03(-2.49%) |
Apr 11, 2002 | 1.296 | 1.296 | 1.273 | 1.277 | 640,638 | -0.01(-1.10%) |
Apr 10, 2002 | 1.271 | 1.302 | 1.270 | 1.291 | 1,509,397 | +0.01(+1.03%) |
Apr 09, 2002 | 1.297 | 1.299 | 1.257 | 1.278 | 1,779,340 | -0.02(-1.22%) |
Apr 08, 2002 | 1.282 | 1.305 | 1.276 | 1.294 | 1,824,964 | +0.02(+1.82%) |
Apr 05, 2002 | 1.245 | 1.279 | 1.242 | 1.271 | 1,667,180 | +0.03(+2.05%) |
Apr 04, 2002 | 1.234 | 1.257 | 1.234 | 1.245 | 4,368,508 | +0.00(+0.32%) |
Apr 03, 2002 | 1.241 | 1.260 | 1.234 | 1.241 | 3,575,789 | +0.00(+0.23%) |
Apr 02, 2002 | 1.232 | 1.242 | 1.228 | 1.239 | 2,640,495 | +0.00(+0.19%) |
Apr 01, 2002 | 1.214 | 1.246 | 1.199 | 1.236 | 3,235,509 | +0.03(+2.17%) |
Mar 29, 2002 | 1.179 | 1.210 | 1.168 | 1.210 | 2,509,325 | +0.00(+0.00%) |
Mar 28, 2002 | 1.179 | 1.210 | 1.168 | 1.210 | 2,509,325 | +0.04(+3.58%) |
Mar 27, 2002 | 1.105 | 1.186 | 1.098 | 1.168 | 2,138,630 | +0.07(+6.35%) |
Mar 26, 2002 | 1.107 | 1.118 | 1.098 | 1.098 | 1,093,077 | -0.01(-1.04%) |
Mar 25, 2002 | 1.138 | 1.157 | 1.092 | 1.110 | 925,789 | -0.02(-1.86%) |
Mar 22, 2002 | 1.144 | 1.146 | 1.130 | 1.131 | 207,209 | -0.00(-0.23%) |
Mar 21, 2002 | 1.156 | 1.162 | 1.134 | 1.134 | 1,290,782 | -0.02(-1.93%) |
Mar 20, 2002 | 1.155 | 1.160 | 1.144 | 1.156 | 482,855 | -0.00(-0.11%) |
Mar 19, 2002 | 1.161 | 1.185 | 1.154 | 1.157 | 486,657 | +0.01(+0.59%) |
Mar 18, 2002 | 1.161 | 1.188 | 1.150 | 1.150 | 1,482,783 | -0.01(-0.68%) |
Mar 15, 2002 | 1.147 | 1.166 | 1.131 | 1.158 | 819,332 | +0.01(+0.89%) |
Mar 14, 2002 | 1.184 | 1.185 | 1.120 | 1.148 | 1,129,196 | -0.04(-3.21%) |
Mar 13, 2002 | 1.193 | 1.193 | 1.180 | 1.186 | 1,627,259 | -0.01(-0.60%) |
Mar 12, 2002 | 1.178 | 1.194 | 1.178 | 1.193 | 1,771,736 | +0.01(+1.16%) |
Mar 11, 2002 | 1.198 | 1.198 | 1.168 | 1.180 | 1,068,364 | -0.01(-1.10%) |
Mar 08, 2002 | 1.195 | 1.226 | 1.184 | 1.193 | 1,615,853 | +0.01(+0.78%) |
Mar 07, 2002 | 1.148 | 1.190 | 1.132 | 1.184 | 1,439,060 | +0.03(+2.86%) |
Mar 06, 2002 | 1.069 | 1.163 | 1.068 | 1.151 | 1,828,766 | +0.07(+6.70%) |
Mar 05, 2002 | 1.103 | 1.103 | 1.069 | 1.078 | 1,347,812 | -0.02(-2.19%) |
Mar 04, 2002 | 1.107 | 1.107 | 1.059 | 1.103 | 1,402,941 | +0.00(+0.10%) |