Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.679 | 1.697 | 1.657 | 1.657 | 8,202,260 | -0.02(-1.33%) |
Jun 27, 2002 | 1.670 | 1.681 | 1.657 | 1.679 | 4,681,645 | +0.02(+1.06%) |
Jun 26, 2002 | 1.656 | 1.676 | 1.644 | 1.662 | 5,236,106 | +0.01(+0.33%) |
Jun 25, 2002 | 1.689 | 1.689 | 1.647 | 1.656 | 7,293,445 | +0.05(+3.35%) |
Jun 21, 2002 | 1.620 | 1.632 | 1.597 | 1.602 | 3,782,211 | -0.02(-1.49%) |
Jun 20, 2002 | 1.618 | 1.635 | 1.611 | 1.627 | 2,308,514 | +0.02(+0.93%) |
Jun 19, 2002 | 1.593 | 1.623 | 1.593 | 1.612 | 3,580,020 | +0.02(+1.16%) |
Jun 18, 2002 | 1.592 | 1.600 | 1.589 | 1.593 | 1,197,509 | +0.00(+0.02%) |
Jun 17, 2002 | 1.574 | 1.599 | 1.572 | 1.593 | 1,633,156 | +0.02(+1.22%) |
Jun 14, 2002 | 1.577 | 1.580 | 1.556 | 1.574 | 2,224,094 | -0.02(-1.34%) |
Jun 12, 2002 | 1.609 | 1.611 | 1.590 | 1.595 | 1,866,613 | -0.01(-0.85%) |
Jun 11, 2002 | 1.628 | 1.633 | 1.604 | 1.609 | 1,977,088 | -0.01(-0.40%) |
Jun 10, 2002 | 1.605 | 1.642 | 1.599 | 1.615 | 3,566,471 | +0.01(+0.64%) |
Jun 07, 2002 | 1.582 | 1.612 | 1.574 | 1.605 | 2,688,923 | +0.02(+1.54%) |
Jun 06, 2002 | 1.585 | 1.590 | 1.573 | 1.581 | 1,719,660 | -0.00(-0.18%) |
Jun 05, 2002 | 1.562 | 1.587 | 1.555 | 1.583 | 3,464,334 | -0.00(-0.28%) |
May 31, 2002 | 1.588 | 1.599 | 1.572 | 1.588 | 9,696,801 | -0.01(-0.60%) |
May 28, 2002 | 1.609 | 1.612 | 1.593 | 1.598 | 2,219,925 | -0.01(-0.60%) |
May 27, 2002 | 1.630 | 1.630 | 1.607 | 1.607 | 2,918,212 | +0.00(+0.00%) |
May 24, 2002 | 1.630 | 1.630 | 1.607 | 1.607 | 2,730,612 | -0.02(-1.00%) |
May 23, 2002 | 1.625 | 1.635 | 1.609 | 1.623 | 3,510,192 | -0.00(-0.10%) |
May 22, 2002 | 1.586 | 1.625 | 1.585 | 1.625 | 2,166,772 | +0.04(+2.25%) |
May 21, 2002 | 1.615 | 1.631 | 1.588 | 1.589 | 6,995,371 | -0.01(-0.62%) |
May 20, 2002 | 1.623 | 1.623 | 1.586 | 1.599 | 1,627,945 | -0.02(-1.46%) |
May 17, 2002 | 1.610 | 1.639 | 1.610 | 1.623 | 2,570,111 | +0.01(+0.82%) |
May 16, 2002 | 1.611 | 1.618 | 1.602 | 1.610 | 2,023,988 | -0.00(-0.04%) |
May 15, 2002 | 1.601 | 1.616 | 1.593 | 1.610 | 3,240,257 | -0.00(-0.24%) |
May 14, 2002 | 1.599 | 1.622 | 1.598 | 1.614 | 2,021,904 | +0.02(+1.45%) |
May 13, 2002 | 1.588 | 1.611 | 1.577 | 1.591 | 5,174,615 | +0.01(+0.42%) |
May 10, 2002 | 1.582 | 1.601 | 1.577 | 1.584 | 2,687,881 | +0.00(+0.18%) |
May 09, 2002 | 1.582 | 1.617 | 1.577 | 1.582 | 4,375,233 | +0.00(+0.00%) |
May 08, 2002 | 1.559 | 1.591 | 1.557 | 1.582 | 5,540,434 | +0.04(+2.85%) |
May 07, 2002 | 1.540 | 1.541 | 1.515 | 1.538 | 4,726,461 | -0.01(-0.64%) |
May 06, 2002 | 1.601 | 1.601 | 1.547 | 1.548 | 3,452,870 | -0.05(-2.95%) |
May 03, 2002 | 1.602 | 1.628 | 1.583 | 1.595 | 3,022,433 | +0.00(+0.12%) |
May 02, 2002 | 1.564 | 1.598 | 1.551 | 1.593 | 3,878,095 | +0.04(+2.36%) |
May 01, 2002 | 1.526 | 1.586 | 1.503 | 1.556 | 5,794,735 | +0.03(+1.67%) |
Apr 30, 2002 | 1.533 | 1.545 | 1.507 | 1.530 | 7,816,639 | -0.00(-0.17%) |
Apr 29, 2002 | 1.568 | 1.582 | 1.529 | 1.533 | 4,629,535 | -0.03(-2.20%) |
Apr 26, 2002 | 1.551 | 1.583 | 1.551 | 1.567 | 6,389,842 | +0.04(+2.34%) |
Apr 25, 2002 | 1.502 | 1.544 | 1.498 | 1.532 | 4,481,540 | +0.03(+1.79%) |
Apr 24, 2002 | 1.522 | 1.542 | 1.479 | 1.505 | 14,255,465 | -0.01(-0.42%) |
Apr 23, 2002 | 1.628 | 1.628 | 1.498 | 1.511 | 14,892,261 | -0.13(-8.00%) |
Apr 22, 2002 | 1.623 | 1.650 | 1.609 | 1.643 | 10,422,185 | +0.02(+1.38%) |
Apr 19, 2002 | 1.594 | 1.635 | 1.594 | 1.620 | 4,902,596 | +0.03(+1.73%) |
Apr 18, 2002 | 1.631 | 1.631 | 1.583 | 1.593 | 5,188,164 | -0.02(-1.13%) |
Apr 17, 2002 | 1.566 | 1.626 | 1.564 | 1.611 | 14,143,948 | +0.05(+3.01%) |
Apr 16, 2002 | 1.542 | 1.564 | 1.533 | 1.564 | 8,995,388 | +0.03(+1.66%) |
Apr 15, 2002 | 1.575 | 1.575 | 1.522 | 1.538 | 4,786,910 | -0.03(-2.06%) |
Apr 12, 2002 | 1.510 | 1.612 | 1.510 | 1.571 | 11,384,153 | +0.07(+4.44%) |
Apr 11, 2002 | 1.526 | 1.549 | 1.504 | 1.504 | 4,278,307 | -0.02(-1.22%) |
Apr 10, 2002 | 1.512 | 1.543 | 1.512 | 1.522 | 3,383,041 | +0.01(+0.89%) |
Apr 09, 2002 | 1.511 | 1.522 | 1.505 | 1.509 | 3,891,644 | -0.00(-0.04%) |
Apr 08, 2002 | 1.508 | 1.516 | 1.499 | 1.510 | 4,212,647 | -0.01(-0.42%) |
Apr 05, 2002 | 1.514 | 1.526 | 1.512 | 1.516 | 3,055,784 | +0.01(+0.62%) |
Apr 04, 2002 | 1.507 | 1.520 | 1.496 | 1.507 | 4,239,745 | -0.01(-0.57%) |
Apr 03, 2002 | 1.515 | 1.527 | 1.503 | 1.515 | 5,595,671 | +0.00(+0.06%) |
Apr 02, 2002 | 1.548 | 1.548 | 1.512 | 1.514 | 5,703,020 | -0.04(-2.65%) |