Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.586 | 1.590 | 1.546 | 1.577 | 9,578,599 | -0.02(-1.37%) |
Jun 27, 2002 | 1.588 | 1.599 | 1.557 | 1.599 | 2,798,514 | +0.02(+1.39%) |
Jun 26, 2002 | 1.594 | 1.625 | 1.544 | 1.577 | 5,778,756 | -0.05(-3.36%) |
Jun 25, 2002 | 1.605 | 1.640 | 1.599 | 1.632 | 1,657,465 | +0.04(+2.62%) |
Jun 21, 2002 | 1.629 | 1.629 | 1.570 | 1.590 | 1,996,721 | -0.01(-0.68%) |
Jun 20, 2002 | 1.614 | 1.662 | 1.564 | 1.601 | 3,328,629 | -0.04(-2.14%) |
Jun 19, 2002 | 1.566 | 1.643 | 1.559 | 1.636 | 3,060,147 | +0.04(+2.33%) |
Jun 18, 2002 | 1.586 | 1.610 | 1.579 | 1.599 | 2,942,344 | +0.01(+0.83%) |
Jun 17, 2002 | 1.557 | 1.586 | 1.557 | 1.586 | 2,459,259 | +0.05(+3.28%) |
Jun 14, 2002 | 1.511 | 1.542 | 1.491 | 1.535 | 4,331,784 | -0.04(-2.23%) |
Jun 12, 2002 | 1.551 | 1.570 | 1.526 | 1.570 | 3,364,701 | +0.02(+1.27%) |
Jun 11, 2002 | 1.566 | 1.577 | 1.535 | 1.551 | 2,890,748 | -0.02(-0.98%) |
Jun 10, 2002 | 1.583 | 1.588 | 1.559 | 1.566 | 2,549,209 | -0.04(-2.19%) |
Jun 07, 2002 | 1.551 | 1.623 | 1.533 | 1.601 | 3,900,752 | +0.02(+1.11%) |
Jun 06, 2002 | 1.577 | 1.594 | 1.568 | 1.583 | 2,433,232 | +0.00(+0.28%) |
Jun 05, 2002 | 1.577 | 1.623 | 1.568 | 1.579 | 3,123,158 | -0.07(-4.12%) |
May 31, 2002 | 1.601 | 1.664 | 1.570 | 1.647 | 3,787,514 | -0.03(-1.96%) |
May 28, 2002 | 1.643 | 1.686 | 1.643 | 1.680 | 6,204,766 | +0.06(+3.65%) |
May 27, 2002 | 1.675 | 1.682 | 1.614 | 1.621 | 2,105,392 | +0.00(+0.00%) |
May 24, 2002 | 1.675 | 1.682 | 1.614 | 1.621 | 2,061,558 | -0.04(-2.25%) |
May 23, 2002 | 1.662 | 1.662 | 1.634 | 1.658 | 2,604,002 | -0.00(-0.26%) |
May 22, 2002 | 1.664 | 1.664 | 1.636 | 1.662 | 2,505,375 | -0.00(-0.13%) |
May 21, 2002 | 1.654 | 1.686 | 1.638 | 1.664 | 3,218,131 | +0.01(+0.66%) |
May 20, 2002 | 1.654 | 1.662 | 1.640 | 1.654 | 2,217,260 | -0.01(-0.53%) |
May 17, 2002 | 1.708 | 1.708 | 1.651 | 1.662 | 1,937,362 | -0.04(-2.06%) |
May 16, 2002 | 1.737 | 1.752 | 1.691 | 1.697 | 3,151,011 | -0.02(-1.02%) |
May 15, 2002 | 1.759 | 1.759 | 1.697 | 1.715 | 3,456,478 | -0.04(-2.25%) |
May 14, 2002 | 1.752 | 1.761 | 1.721 | 1.754 | 3,745,050 | -0.01(-0.50%) |
May 13, 2002 | 1.697 | 1.763 | 1.675 | 1.763 | 4,047,321 | +0.07(+4.01%) |
May 10, 2002 | 1.704 | 1.737 | 1.643 | 1.695 | 5,013,034 | -0.01(-0.39%) |
May 09, 2002 | 1.761 | 1.761 | 1.702 | 1.702 | 2,170,686 | -0.07(-3.72%) |
May 08, 2002 | 1.717 | 1.774 | 1.717 | 1.767 | 3,872,442 | +0.06(+3.33%) |
May 07, 2002 | 1.708 | 1.746 | 1.673 | 1.710 | 4,740,443 | -0.01(-0.38%) |
May 06, 2002 | 1.818 | 1.818 | 1.717 | 1.717 | 3,948,238 | -0.12(-6.67%) |
May 03, 2002 | 1.818 | 1.851 | 1.809 | 1.840 | 3,822,673 | +0.02(+1.20%) |
May 02, 2002 | 1.840 | 1.859 | 1.796 | 1.818 | 6,118,468 | -0.05(-2.92%) |
May 01, 2002 | 1.857 | 1.873 | 1.809 | 1.873 | 8,753,063 | +0.00(+0.00%) |
Apr 30, 2002 | 1.789 | 1.873 | 1.763 | 1.873 | 6,892,865 | +0.04(+2.40%) |
Apr 29, 2002 | 1.835 | 1.837 | 1.776 | 1.829 | 7,056,786 | -0.03(-1.53%) |
Apr 26, 2002 | 1.827 | 1.857 | 1.785 | 1.857 | 12,178,492 | +0.03(+1.68%) |
Apr 25, 2002 | 1.741 | 1.827 | 1.730 | 1.827 | 7,366,362 | +0.06(+3.60%) |
Apr 24, 2002 | 1.783 | 1.798 | 1.732 | 1.763 | 9,700,055 | -0.03(-1.59%) |
Apr 23, 2002 | 1.761 | 1.802 | 1.730 | 1.791 | 2,551,036 | +0.03(+1.87%) |
Apr 22, 2002 | 1.756 | 1.802 | 1.730 | 1.759 | 5,328,090 | -0.00(-0.12%) |
Apr 19, 2002 | 1.746 | 1.785 | 1.721 | 1.761 | 3,329,542 | +0.02(+0.88%) |
Apr 18, 2002 | 1.763 | 1.765 | 1.735 | 1.746 | 4,097,547 | -0.03(-1.73%) |
Apr 17, 2002 | 1.748 | 1.787 | 1.730 | 1.776 | 8,495,539 | +0.03(+1.63%) |
Apr 16, 2002 | 1.735 | 1.748 | 1.695 | 1.748 | 8,373,626 | +0.02(+1.01%) |
Apr 15, 2002 | 1.686 | 1.732 | 1.678 | 1.730 | 6,519,365 | +0.07(+3.95%) |
Apr 12, 2002 | 1.667 | 1.669 | 1.583 | 1.664 | 9,124,280 | -0.00(-0.26%) |
Apr 11, 2002 | 1.664 | 1.728 | 1.664 | 1.669 | 11,808,644 | -0.01(-0.39%) |
Apr 10, 2002 | 1.627 | 1.697 | 1.627 | 1.675 | 9,216,057 | +0.04(+2.68%) |
Apr 09, 2002 | 1.660 | 1.660 | 1.618 | 1.632 | 7,197,876 | -0.03(-1.84%) |
Apr 08, 2002 | 1.664 | 1.708 | 1.643 | 1.662 | 5,148,645 | -0.01(-0.39%) |
Apr 05, 2002 | 1.702 | 1.713 | 1.634 | 1.669 | 9,954,383 | -0.04(-2.31%) |
Apr 04, 2002 | 1.697 | 1.719 | 1.686 | 1.708 | 8,288,241 | -0.01(-0.64%) |
Apr 03, 2002 | 1.785 | 1.785 | 1.684 | 1.719 | 9,672,659 | -0.06(-3.56%) |
Apr 02, 2002 | 1.765 | 1.785 | 1.702 | 1.783 | 6,463,659 | +0.02(+0.99%) |