Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.449 | 1.465 | 1.447 | 1.465 | 600,826 | -0.02(-1.61%) |
May 28, 2002 | 1.520 | 1.523 | 1.489 | 1.489 | 875,490 | -0.03(-2.10%) |
May 27, 2002 | 1.525 | 1.540 | 1.516 | 1.521 | 547,419 | +0.00(+0.00%) |
May 24, 2002 | 1.525 | 1.540 | 1.516 | 1.521 | 547,419 | +0.00(+0.22%) |
May 23, 2002 | 1.505 | 1.553 | 1.502 | 1.517 | 2,775,246 | +0.01(+0.82%) |
May 22, 2002 | 1.500 | 1.520 | 1.500 | 1.505 | 728,621 | -0.01(-0.47%) |
May 21, 2002 | 1.484 | 1.517 | 1.483 | 1.512 | 856,416 | +0.02(+1.48%) |
May 20, 2002 | 1.505 | 1.514 | 1.481 | 1.490 | 499,735 | -0.02(-1.49%) |
May 17, 2002 | 1.522 | 1.533 | 1.505 | 1.513 | 1,853,979 | -0.00(-0.17%) |
May 16, 2002 | 1.499 | 1.523 | 1.497 | 1.515 | 1,602,204 | +0.02(+1.14%) |
May 15, 2002 | 1.482 | 1.514 | 1.463 | 1.498 | 1,388,577 | +0.01(+0.35%) |
May 14, 2002 | 1.449 | 1.506 | 1.434 | 1.493 | 1,640,352 | +0.04(+2.98%) |
May 13, 2002 | 1.449 | 1.459 | 1.420 | 1.450 | 1,159,690 | -0.01(-0.36%) |
May 10, 2002 | 1.481 | 1.492 | 1.442 | 1.455 | 1,520,186 | -0.02(-1.42%) |
May 09, 2002 | 1.486 | 1.503 | 1.457 | 1.476 | 1,174,949 | -0.03(-1.85%) |
May 08, 2002 | 1.534 | 1.537 | 1.418 | 1.504 | 2,803,857 | -0.01(-0.35%) |
May 07, 2002 | 1.553 | 1.553 | 1.509 | 1.509 | 2,107,661 | -0.04(-2.32%) |
May 06, 2002 | 1.549 | 1.571 | 1.540 | 1.545 | 997,562 | +0.00(+0.13%) |
May 03, 2002 | 1.484 | 1.549 | 1.484 | 1.543 | 1,768,146 | +0.06(+3.79%) |
May 02, 2002 | 1.455 | 1.494 | 1.448 | 1.486 | 1,157,783 | +0.03(+2.16%) |
May 01, 2002 | 1.455 | 1.468 | 1.431 | 1.455 | 2,895,412 | +0.01(+0.63%) |
Apr 30, 2002 | 1.443 | 1.459 | 1.437 | 1.446 | 4,192,434 | +0.00(+0.29%) |
Apr 29, 2002 | 1.434 | 1.442 | 1.424 | 1.442 | 1,121,543 | +0.01(+0.59%) |
Apr 26, 2002 | 1.417 | 1.443 | 1.417 | 1.433 | 621,807 | +0.00(+0.31%) |
Apr 25, 2002 | 1.408 | 1.442 | 1.408 | 1.429 | 993,748 | +0.02(+1.49%) |
Apr 24, 2002 | 1.414 | 1.468 | 1.402 | 1.408 | 1,951,255 | -0.00(-0.28%) |
Apr 23, 2002 | 1.404 | 1.434 | 1.402 | 1.412 | 1,871,145 | +0.01(+0.47%) |
Apr 22, 2002 | 1.416 | 1.419 | 1.383 | 1.405 | 3,875,808 | -0.02(-1.74%) |
Apr 19, 2002 | 1.412 | 1.440 | 1.400 | 1.430 | 4,556,745 | +0.02(+1.30%) |
Apr 18, 2002 | 1.389 | 1.419 | 1.376 | 1.412 | 1,459,150 | +0.01(+1.07%) |
Apr 17, 2002 | 1.379 | 1.400 | 1.368 | 1.397 | 2,607,396 | +0.01(+0.52%) |
Apr 16, 2002 | 1.310 | 1.393 | 1.305 | 1.389 | 10,910,248 | +0.10(+8.17%) |
Apr 15, 2002 | 1.244 | 1.284 | 1.232 | 1.284 | 1,569,778 | +0.04(+3.49%) |
Apr 12, 2002 | 1.276 | 1.276 | 1.233 | 1.241 | 518,809 | -0.03(-2.49%) |
Apr 11, 2002 | 1.291 | 1.291 | 1.269 | 1.273 | 642,789 | -0.01(-1.10%) |
Apr 10, 2002 | 1.267 | 1.298 | 1.266 | 1.287 | 1,514,464 | +0.01(+1.03%) |
Apr 09, 2002 | 1.293 | 1.295 | 1.253 | 1.274 | 1,785,313 | -0.02(-1.22%) |
Apr 08, 2002 | 1.278 | 1.301 | 1.271 | 1.290 | 1,831,090 | +0.02(+1.82%) |
Apr 05, 2002 | 1.241 | 1.275 | 1.238 | 1.267 | 1,672,777 | +0.03(+2.05%) |
Apr 04, 2002 | 1.229 | 1.252 | 1.229 | 1.241 | 4,383,173 | +0.00(+0.32%) |
Apr 03, 2002 | 1.237 | 1.256 | 1.230 | 1.237 | 3,587,793 | +0.00(+0.23%) |
Apr 02, 2002 | 1.227 | 1.238 | 1.224 | 1.234 | 2,649,359 | +0.00(+0.19%) |
Apr 01, 2002 | 1.210 | 1.242 | 1.195 | 1.232 | 3,246,371 | +0.03(+2.17%) |
Mar 29, 2002 | 1.175 | 1.206 | 1.164 | 1.206 | 2,517,749 | +0.00(+0.00%) |
Mar 28, 2002 | 1.175 | 1.206 | 1.164 | 1.206 | 2,517,749 | +0.04(+3.58%) |
Mar 27, 2002 | 1.101 | 1.182 | 1.094 | 1.164 | 2,145,809 | +0.07(+6.35%) |
Mar 26, 2002 | 1.103 | 1.114 | 1.095 | 1.095 | 1,096,747 | -0.01(-1.04%) |
Mar 25, 2002 | 1.134 | 1.153 | 1.088 | 1.106 | 928,897 | -0.02(-1.86%) |
Mar 22, 2002 | 1.140 | 1.142 | 1.126 | 1.127 | 207,905 | -0.00(-0.23%) |
Mar 21, 2002 | 1.152 | 1.158 | 1.130 | 1.130 | 1,295,115 | -0.02(-1.93%) |
Mar 20, 2002 | 1.151 | 1.156 | 1.141 | 1.152 | 484,476 | -0.00(-0.11%) |
Mar 19, 2002 | 1.157 | 1.181 | 1.150 | 1.153 | 488,290 | +0.01(+0.59%) |
Mar 18, 2002 | 1.157 | 1.184 | 1.147 | 1.147 | 1,487,761 | -0.01(-0.68%) |
Mar 15, 2002 | 1.143 | 1.162 | 1.127 | 1.154 | 822,083 | +0.01(+0.89%) |
Mar 14, 2002 | 1.180 | 1.181 | 1.117 | 1.144 | 1,132,987 | -0.04(-3.22%) |
Mar 13, 2002 | 1.189 | 1.189 | 1.176 | 1.182 | 1,632,722 | -0.01(-0.59%) |
Mar 12, 2002 | 1.174 | 1.190 | 1.174 | 1.189 | 1,777,683 | +0.01(+1.16%) |
Mar 11, 2002 | 1.194 | 1.194 | 1.164 | 1.176 | 1,071,951 | -0.01(-1.10%) |
Mar 08, 2002 | 1.191 | 1.222 | 1.180 | 1.189 | 1,621,278 | +0.01(+0.78%) |
Mar 07, 2002 | 1.145 | 1.186 | 1.128 | 1.180 | 1,443,891 | +0.03(+2.86%) |
Mar 06, 2002 | 1.065 | 1.159 | 1.065 | 1.147 | 1,834,905 | +0.07(+6.70%) |
Mar 05, 2002 | 1.099 | 1.099 | 1.065 | 1.075 | 1,352,336 | -0.02(-2.19%) |
Mar 04, 2002 | 1.103 | 1.104 | 1.055 | 1.099 | 1,407,650 | +0.00(+0.10%) |