Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.510 | 1.547 | 1.510 | 1.520 | 4,370,712 | -0.07(-4.18%) |
May 28, 2002 | 1.591 | 1.600 | 1.574 | 1.586 | 4,243,594 | +0.00(+0.15%) |
May 27, 2002 | 1.614 | 1.627 | 1.584 | 1.584 | 3,532,797 | +0.00(+0.00%) |
May 24, 2002 | 1.614 | 1.627 | 1.584 | 1.584 | 3,520,086 | -0.03(-2.03%) |
May 23, 2002 | 1.609 | 1.617 | 1.565 | 1.617 | 7,105,849 | +0.07(+4.31%) |
May 22, 2002 | 1.533 | 1.555 | 1.522 | 1.550 | 3,506,315 | +0.02(+1.41%) |
May 21, 2002 | 1.527 | 1.567 | 1.514 | 1.528 | 8,572,993 | +0.05(+3.19%) |
May 20, 2002 | 1.520 | 1.520 | 1.463 | 1.481 | 3,559,280 | -0.05(-3.37%) |
May 17, 2002 | 1.517 | 1.533 | 1.517 | 1.533 | 2,345,311 | +0.02(+1.07%) |
May 16, 2002 | 1.533 | 1.534 | 1.514 | 1.517 | 1,666,294 | -0.01(-0.76%) |
May 15, 2002 | 1.509 | 1.530 | 1.503 | 1.528 | 1,976,671 | +0.02(+1.24%) |
May 14, 2002 | 1.510 | 1.510 | 1.492 | 1.509 | 3,288,097 | +0.02(+1.35%) |
May 13, 2002 | 1.469 | 1.494 | 1.451 | 1.489 | 3,491,484 | +0.02(+1.41%) |
May 10, 2002 | 1.487 | 1.494 | 1.460 | 1.469 | 3,707,584 | -0.02(-1.24%) |
May 09, 2002 | 1.494 | 1.502 | 1.483 | 1.487 | 1,431,127 | -0.01(-0.58%) |
May 08, 2002 | 1.499 | 1.507 | 1.487 | 1.496 | 2,338,955 | +0.02(+1.04%) |
May 07, 2002 | 1.479 | 1.489 | 1.466 | 1.480 | 2,831,534 | +0.00(+0.26%) |
May 06, 2002 | 1.485 | 1.492 | 1.473 | 1.477 | 4,284,908 | -0.01(-0.59%) |
May 03, 2002 | 1.500 | 1.510 | 1.475 | 1.485 | 3,220,301 | -0.02(-1.19%) |
May 02, 2002 | 1.494 | 1.533 | 1.488 | 1.503 | 2,877,085 | +0.01(+0.86%) |
May 01, 2002 | 1.473 | 1.506 | 1.440 | 1.491 | 3,843,175 | +0.02(+1.09%) |
Apr 30, 2002 | 1.450 | 1.480 | 1.448 | 1.475 | 2,310,354 | +0.03(+1.88%) |
Apr 29, 2002 | 1.480 | 1.481 | 1.443 | 1.447 | 2,117,560 | -0.03(-2.08%) |
Apr 26, 2002 | 1.463 | 1.494 | 1.461 | 1.478 | 3,466,061 | +0.02(+1.21%) |
Apr 25, 2002 | 1.476 | 1.482 | 1.445 | 1.460 | 2,229,847 | -0.02(-1.04%) |
Apr 24, 2002 | 1.451 | 1.480 | 1.451 | 1.476 | 4,604,819 | +0.03(+1.97%) |
Apr 23, 2002 | 1.442 | 1.462 | 1.429 | 1.447 | 2,282,812 | +0.02(+1.36%) |
Apr 22, 2002 | 1.434 | 1.443 | 1.414 | 1.428 | 3,821,989 | -0.01(-0.41%) |
Apr 19, 2002 | 1.422 | 1.457 | 1.422 | 1.434 | 2,832,594 | +0.02(+1.07%) |
Apr 18, 2002 | 1.453 | 1.462 | 1.406 | 1.419 | 5,134,474 | -0.03(-2.29%) |
Apr 17, 2002 | 1.508 | 1.520 | 1.448 | 1.452 | 2,689,587 | -0.05(-3.57%) |
Apr 16, 2002 | 1.496 | 1.510 | 1.477 | 1.506 | 2,441,708 | +0.04(+2.82%) |
Apr 15, 2002 | 1.475 | 1.492 | 1.453 | 1.464 | 2,660,986 | +0.00(+0.03%) |
Apr 12, 2002 | 1.487 | 1.488 | 1.447 | 1.464 | 6,513,695 | -0.02(-1.57%) |
Apr 11, 2002 | 1.551 | 1.552 | 1.484 | 1.487 | 3,979,826 | -0.06(-4.17%) |
Apr 10, 2002 | 1.512 | 1.552 | 1.510 | 1.552 | 3,221,360 | +0.04(+2.67%) |
Apr 09, 2002 | 1.488 | 1.520 | 1.488 | 1.512 | 4,284,908 | +0.02(+1.63%) |
Apr 08, 2002 | 1.458 | 1.489 | 1.444 | 1.487 | 1,876,037 | +0.02(+1.61%) |
Apr 05, 2002 | 1.429 | 1.475 | 1.429 | 1.464 | 2,432,175 | +0.03(+2.06%) |
Apr 04, 2002 | 1.422 | 1.434 | 1.414 | 1.434 | 2,217,135 | +0.01(+0.50%) |
Apr 03, 2002 | 1.453 | 1.456 | 1.421 | 1.427 | 1,876,037 | -0.03(-1.72%) |
Apr 02, 2002 | 1.470 | 1.470 | 1.448 | 1.452 | 2,846,365 | -0.02(-1.38%) |
Apr 01, 2002 | 1.473 | 1.488 | 1.440 | 1.472 | 4,003,131 | -0.01(-0.84%) |
Mar 29, 2002 | 1.494 | 1.506 | 1.482 | 1.485 | 2,886,619 | +0.00(+0.00%) |
Mar 28, 2002 | 1.494 | 1.506 | 1.482 | 1.485 | 2,886,619 | -0.00(-0.30%) |
Mar 27, 2002 | 1.435 | 1.495 | 1.435 | 1.489 | 3,872,836 | +0.05(+3.83%) |
Mar 26, 2002 | 1.383 | 1.475 | 1.383 | 1.434 | 5,826,203 | +0.05(+3.91%) |
Mar 25, 2002 | 1.433 | 1.436 | 1.369 | 1.380 | 4,575,158 | -0.06(-3.96%) |
Mar 22, 2002 | 1.456 | 1.457 | 1.428 | 1.437 | 5,224,515 | -0.02(-1.65%) |
Mar 21, 2002 | 1.500 | 1.500 | 1.458 | 1.461 | 3,306,105 | -0.04(-2.53%) |
Mar 20, 2002 | 1.510 | 1.512 | 1.496 | 1.499 | 2,673,697 | -0.01(-0.98%) |
Mar 19, 2002 | 1.518 | 1.530 | 1.510 | 1.514 | 2,535,987 | +0.01(+0.66%) |
Mar 18, 2002 | 1.496 | 1.512 | 1.496 | 1.504 | 3,444,875 | +0.01(+0.47%) |
Mar 15, 2002 | 1.513 | 1.522 | 1.497 | 1.497 | 2,287,049 | -0.02(-1.15%) |
Mar 14, 2002 | 1.514 | 1.525 | 1.508 | 1.515 | 2,372,853 | -0.00(-0.17%) |
Mar 13, 2002 | 1.510 | 1.533 | 1.506 | 1.517 | 2,676,875 | -0.01(-0.73%) |
Mar 12, 2002 | 1.504 | 1.529 | 1.494 | 1.528 | 3,305,046 | +0.01(+0.87%) |
Mar 11, 2002 | 1.529 | 1.532 | 1.496 | 1.515 | 3,275,385 | -0.02(-1.05%) |
Mar 08, 2002 | 1.551 | 1.560 | 1.527 | 1.531 | 4,510,540 | +0.00(+0.23%) |
Mar 07, 2002 | 1.481 | 1.541 | 1.480 | 1.528 | 16,948,956 | +0.06(+4.30%) |
Mar 06, 2002 | 1.440 | 1.476 | 1.437 | 1.465 | 3,770,083 | +0.02(+1.60%) |
Mar 05, 2002 | 1.471 | 1.483 | 1.433 | 1.442 | 3,177,929 | -0.04(-2.94%) |
Mar 04, 2002 | 1.463 | 1.492 | 1.461 | 1.485 | 4,279,611 | +0.05(+3.21%) |