Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.740 | 1.871 | 1.627 | 1.717 | 2,022,417 | -0.03(-1.81%) |
Jun 27, 2002 | 1.663 | 1.771 | 1.590 | 1.749 | 254,960 | +0.08(+4.62%) |
Jun 26, 2002 | 1.473 | 1.672 | 1.468 | 1.671 | 315,380 | +0.11(+7.22%) |
Jun 25, 2002 | 1.672 | 1.717 | 1.532 | 1.559 | 200,958 | -0.09(-5.74%) |
Jun 21, 2002 | 1.735 | 1.762 | 1.676 | 1.654 | 175,506 | -0.01(-0.54%) |
Jun 20, 2002 | 1.645 | 1.690 | 1.631 | 1.663 | 196,974 | -0.01(-0.81%) |
Jun 19, 2002 | 1.807 | 1.857 | 1.649 | 1.676 | 137,218 | -0.11(-6.08%) |
Jun 18, 2002 | 1.825 | 1.853 | 1.762 | 1.785 | 136,775 | -0.05(-2.47%) |
Jun 17, 2002 | 1.599 | 1.830 | 1.595 | 1.830 | 181,703 | +0.22(+13.45%) |
Jun 14, 2002 | 1.532 | 1.622 | 1.509 | 1.613 | 153,817 | +0.00(+0.28%) |
Jun 12, 2002 | 1.627 | 1.645 | 1.568 | 1.609 | 220,876 | -0.05(-2.73%) |
Jun 11, 2002 | 1.694 | 1.735 | 1.627 | 1.654 | 229,287 | -0.02(-1.35%) |
Jun 10, 2002 | 1.785 | 1.785 | 1.672 | 1.676 | 63,518 | -0.08(-4.63%) |
Jun 07, 2002 | 1.694 | 1.789 | 1.627 | 1.758 | 183,252 | +0.06(+3.46%) |
Jun 06, 2002 | 1.785 | 1.785 | 1.694 | 1.699 | 160,014 | -0.09(-4.81%) |
Jun 05, 2002 | 1.848 | 1.889 | 1.767 | 1.785 | 196,753 | +0.11(+6.76%) |
May 31, 2002 | 1.631 | 1.694 | 1.613 | 1.672 | 271,116 | +0.08(+4.82%) |
May 28, 2002 | 1.679 | 1.717 | 1.590 | 1.595 | 252,968 | -0.09(-5.11%) |
May 27, 2002 | 1.627 | 1.694 | 1.613 | 1.681 | 322,241 | +0.00(+0.00%) |
May 24, 2002 | 1.627 | 1.694 | 1.613 | 1.681 | 320,028 | +0.02(+1.36%) |
May 23, 2002 | 1.627 | 1.694 | 1.627 | 1.658 | 177,719 | +0.03(+1.94%) |
May 22, 2002 | 1.762 | 1.785 | 1.622 | 1.627 | 592,693 | -0.13(-7.22%) |
May 21, 2002 | 1.771 | 1.862 | 1.627 | 1.753 | 1,462,036 | -0.07(-3.94%) |
May 20, 2002 | 1.830 | 1.830 | 1.749 | 1.825 | 282,182 | -0.01(-0.52%) |
May 17, 2002 | 1.875 | 1.898 | 1.834 | 1.834 | 157,579 | +0.00(+0.25%) |
May 16, 2002 | 1.853 | 1.893 | 1.794 | 1.830 | 482,476 | -0.03(-1.70%) |
May 15, 2002 | 1.853 | 1.943 | 1.830 | 1.862 | 264,476 | -0.05(-2.81%) |
May 14, 2002 | 1.898 | 1.920 | 1.830 | 1.915 | 170,416 | +0.07(+3.64%) |
May 13, 2002 | 1.889 | 1.934 | 1.830 | 1.848 | 191,220 | -0.01(-0.73%) |
May 10, 2002 | 1.925 | 1.943 | 1.853 | 1.862 | 134,783 | -0.06(-3.06%) |
May 09, 2002 | 1.956 | 2.024 | 1.912 | 1.920 | 173,957 | -0.09(-4.49%) |
May 08, 2002 | 1.965 | 2.033 | 1.943 | 2.011 | 187,900 | +0.06(+3.01%) |
May 07, 2002 | 2.011 | 2.011 | 1.920 | 1.952 | 138,546 | -0.04(-1.82%) |
May 06, 2002 | 2.011 | 2.029 | 1.975 | 1.988 | 136,332 | -0.06(-2.87%) |
May 03, 2002 | 2.033 | 2.065 | 1.993 | 2.047 | 467,869 | -0.02(-0.88%) |
May 02, 2002 | 2.146 | 2.173 | 2.033 | 2.065 | 276,428 | -0.12(-5.58%) |
May 01, 2002 | 2.259 | 2.259 | 2.146 | 2.187 | 306,084 | -0.07(-3.20%) |
Apr 30, 2002 | 2.219 | 2.413 | 2.173 | 2.259 | 496,862 | +0.04(+1.83%) |
Apr 29, 2002 | 2.214 | 2.259 | 2.196 | 2.219 | 166,874 | -0.00(-0.20%) |
Apr 26, 2002 | 2.295 | 2.368 | 2.187 | 2.223 | 397,711 | -0.11(-4.82%) |
Apr 25, 2002 | 2.372 | 2.417 | 2.291 | 2.336 | 202,728 | -0.06(-2.47%) |
Apr 24, 2002 | 2.571 | 2.598 | 2.372 | 2.395 | 280,854 | -0.16(-6.19%) |
Apr 23, 2002 | 2.652 | 2.661 | 2.530 | 2.553 | 192,105 | -0.09(-3.42%) |
Apr 22, 2002 | 2.706 | 2.711 | 2.630 | 2.643 | 547,765 | -0.07(-2.68%) |
Apr 19, 2002 | 2.734 | 2.756 | 2.688 | 2.716 | 258,279 | -0.02(-0.64%) |
Apr 18, 2002 | 2.716 | 2.756 | 2.666 | 2.734 | 658,646 | +0.00(+0.00%) |
Apr 17, 2002 | 2.779 | 2.779 | 2.697 | 2.734 | 196,310 | -0.02(-0.82%) |
Apr 16, 2002 | 2.815 | 2.892 | 2.729 | 2.756 | 318,921 | -0.02(-0.65%) |
Apr 15, 2002 | 2.756 | 2.779 | 2.716 | 2.774 | 52,895 | -0.00(-0.16%) |
Apr 12, 2002 | 2.745 | 2.797 | 2.702 | 2.779 | 235,262 | +0.00(+0.16%) |
Apr 11, 2002 | 2.847 | 2.901 | 2.720 | 2.774 | 150,939 | -0.12(-4.06%) |
Apr 10, 2002 | 2.734 | 2.905 | 2.716 | 2.892 | 127,480 | +0.16(+5.79%) |
Apr 09, 2002 | 2.770 | 2.801 | 2.697 | 2.734 | 111,323 | -0.02(-0.66%) |
Apr 08, 2002 | 2.783 | 2.783 | 2.716 | 2.752 | 113,315 | -0.03(-1.14%) |
Apr 05, 2002 | 2.761 | 2.797 | 2.747 | 2.783 | 96,052 | -0.02(-0.65%) |
Apr 04, 2002 | 2.756 | 2.878 | 2.756 | 2.801 | 120,176 | +0.05(+1.64%) |
Apr 03, 2002 | 2.914 | 2.914 | 2.756 | 2.756 | 85,871 | -0.12(-4.09%) |
Apr 02, 2002 | 2.874 | 2.910 | 2.824 | 2.874 | 77,019 | -0.02(-0.78%) |