Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.752 | 1.781 | 1.635 | 1.781 | 17,123 | -0.12(-6.15%) |
May 28, 2002 | 1.927 | 1.956 | 1.822 | 1.898 | 23,630 | +0.00(+0.00%) |
May 27, 2002 | 1.980 | 1.980 | 1.898 | 1.898 | 6,678 | +0.00(+0.00%) |
May 24, 2002 | 1.980 | 1.980 | 1.898 | 1.898 | 6,678 | -0.08(-4.13%) |
May 23, 2002 | 1.980 | 1.980 | 1.980 | 1.980 | 1,027 | -0.01(-0.29%) |
May 22, 2002 | 1.986 | 1.986 | 1.986 | 1.986 | 1,712 | +0.00(+0.00%) |
May 21, 2002 | 1.927 | 1.986 | 1.869 | 1.986 | 14,897 | +0.01(+0.29%) |
May 20, 2002 | 1.986 | 1.986 | 1.927 | 1.980 | 5,137 | -0.01(-0.29%) |
May 17, 2002 | 1.927 | 2.015 | 1.898 | 1.986 | 8,561 | +0.01(+0.29%) |
May 16, 2002 | 1.956 | 1.986 | 1.927 | 1.980 | 11,130 | +0.01(+0.30%) |
May 15, 2002 | 1.986 | 2.044 | 1.822 | 1.974 | 51,712 | -0.01(-0.29%) |
May 14, 2002 | 1.951 | 1.986 | 1.951 | 1.980 | 15,753 | +0.02(+1.19%) |
May 13, 2002 | 1.980 | 1.980 | 1.880 | 1.956 | 19,178 | +0.00(+0.00%) |
May 10, 2002 | 2.032 | 2.038 | 1.956 | 1.956 | 70,891 | -0.08(-3.74%) |
May 09, 2002 | 2.038 | 2.038 | 2.009 | 2.032 | 1,883 | -0.01(-0.29%) |
May 08, 2002 | 2.056 | 2.102 | 1.986 | 2.038 | 110,446 | -0.04(-1.69%) |
May 07, 2002 | 2.132 | 2.132 | 2.073 | 2.073 | 18,150 | -0.09(-4.05%) |
May 06, 2002 | 2.102 | 2.190 | 2.102 | 2.161 | 44,863 | +0.06(+2.78%) |
May 03, 2002 | 2.044 | 2.102 | 1.986 | 2.102 | 97,090 | +0.06(+3.15%) |
May 02, 2002 | 2.015 | 2.044 | 1.869 | 2.038 | 37,671 | -0.01(-0.29%) |
May 01, 2002 | 1.915 | 2.102 | 1.915 | 2.044 | 40,068 | +0.15(+8.02%) |
Apr 30, 2002 | 1.857 | 1.898 | 1.810 | 1.892 | 34,589 | +0.06(+3.18%) |
Apr 29, 2002 | 1.863 | 1.863 | 1.723 | 1.834 | 30,137 | -0.03(-1.57%) |
Apr 26, 2002 | 1.822 | 1.863 | 1.816 | 1.863 | 26,541 | +0.02(+1.27%) |
Apr 25, 2002 | 1.810 | 1.869 | 1.787 | 1.840 | 57,363 | -0.03(-1.56%) |
Apr 24, 2002 | 1.805 | 1.869 | 1.729 | 1.869 | 51,884 | +0.08(+4.23%) |
Apr 23, 2002 | 1.781 | 1.799 | 1.758 | 1.793 | 76,713 | -0.01(-0.32%) |
Apr 22, 2002 | 1.682 | 1.810 | 1.682 | 1.799 | 206,509 | +0.11(+6.57%) |
Apr 19, 2002 | 1.688 | 1.688 | 1.606 | 1.688 | 59,589 | +0.02(+1.40%) |
Apr 18, 2002 | 1.606 | 1.676 | 1.460 | 1.664 | 87,329 | +0.06(+4.01%) |
Apr 17, 2002 | 1.518 | 1.635 | 1.489 | 1.600 | 17,637 | +0.03(+1.86%) |
Apr 16, 2002 | 1.431 | 1.577 | 1.431 | 1.571 | 22,774 | +0.15(+10.25%) |
Apr 15, 2002 | 1.402 | 1.431 | 1.402 | 1.425 | 34,075 | -0.01(-0.41%) |
Apr 12, 2002 | 1.460 | 1.460 | 1.431 | 1.431 | 11,643 | -0.03(-2.00%) |
Apr 11, 2002 | 1.489 | 1.489 | 1.460 | 1.460 | 5,821 | -0.03(-1.96%) |
Apr 10, 2002 | 1.518 | 1.518 | 1.431 | 1.489 | 10,787 | -0.03(-1.92%) |
Apr 09, 2002 | 1.548 | 1.606 | 1.460 | 1.518 | 3,424 | -0.09(-5.45%) |
Apr 08, 2002 | 1.606 | 1.606 | 1.548 | 1.606 | 17,808 | -0.04(-2.14%) |
Apr 05, 2002 | 1.600 | 1.641 | 1.600 | 1.641 | 11,986 | +0.04(+2.18%) |
Apr 04, 2002 | 1.577 | 1.606 | 1.577 | 1.606 | 3,767 | +0.00(+0.00%) |
Apr 03, 2002 | 1.489 | 1.606 | 1.489 | 1.606 | 40,582 | +0.10(+6.59%) |
Apr 02, 2002 | 1.507 | 1.507 | 1.489 | 1.507 | 7,020 | +0.00(+0.00%) |
Apr 01, 2002 | 1.518 | 1.518 | 1.478 | 1.507 | 3,595 | +0.05(+3.20%) |
Mar 29, 2002 | 1.402 | 1.460 | 1.349 | 1.460 | 66,610 | +0.00(+0.00%) |
Mar 28, 2002 | 1.402 | 1.460 | 1.349 | 1.460 | 3,424 | +0.06(+4.17%) |
Mar 27, 2002 | 1.402 | 1.402 | 1.402 | 1.402 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 1.402 | 1.402 | 1.355 | 1.402 | 445,210 | +0.00(+0.00%) |
Mar 25, 2002 | 1.372 | 1.402 | 1.372 | 1.402 | 342 | +0.00(+0.00%) |
Mar 22, 2002 | 1.402 | 1.402 | 1.343 | 1.402 | 28,938 | +0.00(+0.00%) |
Mar 21, 2002 | 1.518 | 1.518 | 1.402 | 1.402 | 34,418 | -0.12(-7.69%) |
Mar 20, 2002 | 1.518 | 1.518 | 1.518 | 1.518 | 1,712 | -0.06(-3.70%) |
Mar 19, 2002 | 1.577 | 1.577 | 1.553 | 1.577 | 2,226 | -0.02(-1.46%) |
Mar 18, 2002 | 1.629 | 1.629 | 1.577 | 1.600 | 10,959 | -0.03(-1.79%) |
Mar 15, 2002 | 1.629 | 1.635 | 1.606 | 1.629 | 4,794 | -0.03(-1.76%) |
Mar 14, 2002 | 1.548 | 1.664 | 1.548 | 1.659 | 5,137 | +0.11(+7.17%) |
Mar 13, 2002 | 1.606 | 1.606 | 1.548 | 1.548 | 9,760 | -0.06(-3.64%) |
Mar 12, 2002 | 1.635 | 1.635 | 1.606 | 1.606 | 2,910 | -0.03(-1.79%) |
Mar 11, 2002 | 1.635 | 1.641 | 1.577 | 1.635 | 188,358 | +0.06(+3.70%) |
Mar 08, 2002 | 1.664 | 1.723 | 1.548 | 1.577 | 17,979 | -0.09(-5.26%) |
Mar 07, 2002 | 1.577 | 1.664 | 1.431 | 1.664 | 40,925 | +0.03(+1.79%) |
Mar 06, 2002 | 1.594 | 1.694 | 1.594 | 1.635 | 104,282 | +0.09(+5.66%) |
Mar 05, 2002 | 1.600 | 1.600 | 1.548 | 1.548 | 7,876 | +0.01(+0.38%) |
Mar 04, 2002 | 1.530 | 1.606 | 1.530 | 1.542 | 11,643 | -0.05(-2.94%) |