Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.704 | 1.771 | 1.671 | 1.753 | 3,558,985 | -0.03(-1.96%) |
May 28, 2002 | 1.748 | 1.795 | 1.748 | 1.788 | 5,830,385 | +0.06(+3.65%) |
May 27, 2002 | 1.783 | 1.790 | 1.718 | 1.725 | 1,978,358 | +0.00(+0.00%) |
May 24, 2002 | 1.783 | 1.790 | 1.718 | 1.725 | 1,937,169 | -0.04(-2.25%) |
May 23, 2002 | 1.769 | 1.769 | 1.739 | 1.764 | 2,446,882 | -0.00(-0.26%) |
May 22, 2002 | 1.771 | 1.771 | 1.741 | 1.769 | 2,354,207 | -0.00(-0.13%) |
May 21, 2002 | 1.760 | 1.795 | 1.743 | 1.771 | 3,023,957 | +0.01(+0.66%) |
May 20, 2002 | 1.760 | 1.769 | 1.746 | 1.760 | 2,083,475 | -0.01(-0.53%) |
May 17, 2002 | 1.818 | 1.818 | 1.757 | 1.769 | 1,820,467 | -0.04(-2.06%) |
May 16, 2002 | 1.848 | 1.865 | 1.799 | 1.806 | 2,960,887 | -0.02(-1.02%) |
May 15, 2002 | 1.872 | 1.872 | 1.806 | 1.825 | 3,247,922 | -0.04(-2.25%) |
May 14, 2002 | 1.865 | 1.874 | 1.832 | 1.867 | 3,519,083 | -0.01(-0.50%) |
May 13, 2002 | 1.806 | 1.876 | 1.783 | 1.876 | 3,803,115 | +0.07(+4.01%) |
May 10, 2002 | 1.813 | 1.848 | 1.748 | 1.804 | 4,710,560 | -0.01(-0.39%) |
May 09, 2002 | 1.874 | 1.874 | 1.811 | 1.811 | 2,039,712 | -0.07(-3.72%) |
May 08, 2002 | 1.827 | 1.888 | 1.827 | 1.881 | 3,638,788 | +0.06(+3.33%) |
May 07, 2002 | 1.818 | 1.858 | 1.781 | 1.820 | 4,454,416 | -0.01(-0.38%) |
May 06, 2002 | 1.935 | 1.935 | 1.827 | 1.827 | 3,710,011 | -0.13(-6.67%) |
May 03, 2002 | 1.935 | 1.969 | 1.925 | 1.958 | 3,592,022 | +0.02(+1.20%) |
May 02, 2002 | 1.958 | 1.979 | 1.911 | 1.935 | 5,749,295 | -0.06(-2.92%) |
May 01, 2002 | 1.976 | 1.993 | 1.925 | 1.993 | 8,224,924 | +0.00(+0.00%) |
Apr 30, 2002 | 1.904 | 1.993 | 1.876 | 1.993 | 6,476,967 | +0.05(+2.40%) |
Apr 29, 2002 | 1.953 | 1.955 | 1.890 | 1.946 | 6,630,996 | -0.03(-1.53%) |
Apr 26, 2002 | 1.944 | 1.976 | 1.900 | 1.976 | 11,443,671 | +0.03(+1.68%) |
Apr 25, 2002 | 1.853 | 1.944 | 1.841 | 1.944 | 6,921,893 | +0.07(+3.60%) |
Apr 24, 2002 | 1.897 | 1.914 | 1.844 | 1.876 | 9,114,778 | -0.03(-1.59%) |
Apr 23, 2002 | 1.874 | 1.918 | 1.841 | 1.907 | 2,397,112 | +0.03(+1.87%) |
Apr 22, 2002 | 1.869 | 1.918 | 1.841 | 1.872 | 5,006,606 | -0.00(-0.12%) |
Apr 19, 2002 | 1.858 | 1.900 | 1.832 | 1.874 | 3,128,646 | +0.02(+0.88%) |
Apr 18, 2002 | 1.876 | 1.879 | 1.846 | 1.858 | 3,850,311 | -0.03(-1.73%) |
Apr 17, 2002 | 1.860 | 1.902 | 1.841 | 1.890 | 7,982,939 | +0.03(+1.63%) |
Apr 16, 2002 | 1.846 | 1.860 | 1.804 | 1.860 | 7,868,382 | +0.02(+1.01%) |
Apr 15, 2002 | 1.795 | 1.844 | 1.785 | 1.841 | 6,126,002 | +0.07(+3.95%) |
Apr 12, 2002 | 1.774 | 1.776 | 1.685 | 1.771 | 8,573,743 | -0.00(-0.26%) |
Apr 11, 2002 | 1.771 | 1.839 | 1.771 | 1.776 | 11,096,139 | -0.01(-0.39%) |
Apr 10, 2002 | 1.732 | 1.806 | 1.732 | 1.783 | 8,659,983 | +0.05(+2.68%) |
Apr 09, 2002 | 1.767 | 1.767 | 1.722 | 1.736 | 6,763,573 | -0.03(-1.84%) |
Apr 08, 2002 | 1.771 | 1.818 | 1.748 | 1.769 | 4,837,989 | -0.01(-0.39%) |
Apr 05, 2002 | 1.811 | 1.823 | 1.739 | 1.776 | 9,353,760 | -0.04(-2.31%) |
Apr 04, 2002 | 1.806 | 1.830 | 1.795 | 1.818 | 7,788,149 | -0.01(-0.64%) |
Apr 03, 2002 | 1.900 | 1.900 | 1.792 | 1.830 | 9,089,035 | -0.07(-3.56%) |
Apr 02, 2002 | 1.879 | 1.900 | 1.811 | 1.897 | 6,073,658 | +0.02(+0.99%) |
Apr 01, 2002 | 1.825 | 1.879 | 1.783 | 1.879 | 6,531,456 | +0.07(+4.13%) |
Mar 29, 2002 | 1.713 | 1.813 | 1.706 | 1.804 | 11,179,375 | +0.00(+0.00%) |
Mar 28, 2002 | 1.713 | 1.813 | 1.706 | 1.804 | 11,130,892 | +0.08(+4.88%) |
Mar 27, 2002 | 1.620 | 1.725 | 1.620 | 1.720 | 8,454,467 | +0.09(+5.58%) |
Mar 26, 2002 | 1.655 | 1.666 | 1.620 | 1.629 | 3,567,995 | -0.03(-1.55%) |
Mar 25, 2002 | 1.629 | 1.655 | 1.629 | 1.655 | 2,984,913 | -0.01(-0.42%) |
Mar 22, 2002 | 1.666 | 1.666 | 1.634 | 1.662 | 2,688,010 | -0.00(-0.14%) |
Mar 21, 2002 | 1.655 | 1.666 | 1.611 | 1.664 | 3,426,837 | +0.00(+0.28%) |
Mar 20, 2002 | 1.676 | 1.678 | 1.636 | 1.659 | 6,011,874 | -0.02(-1.25%) |
Mar 19, 2002 | 1.725 | 1.725 | 1.666 | 1.680 | 4,538,939 | -0.04(-2.44%) |
Mar 18, 2002 | 1.725 | 1.729 | 1.671 | 1.722 | 7,267,709 | +0.03(+2.07%) |
Mar 15, 2002 | 1.622 | 1.694 | 1.608 | 1.687 | 5,368,297 | +0.06(+3.58%) |
Mar 14, 2002 | 1.618 | 1.639 | 1.608 | 1.629 | 4,724,719 | +0.01(+0.87%) |
Mar 13, 2002 | 1.608 | 1.620 | 1.590 | 1.615 | 4,405,075 | +0.00(+0.00%) |
Mar 12, 2002 | 1.631 | 1.631 | 1.587 | 1.615 | 1,844,923 | -0.02(-1.00%) |
Mar 11, 2002 | 1.597 | 1.645 | 1.597 | 1.631 | 8,254,958 | +0.04(+2.64%) |
Mar 08, 2002 | 1.580 | 1.631 | 1.569 | 1.590 | 9,276,959 | +0.01(+0.44%) |
Mar 07, 2002 | 1.538 | 1.627 | 1.531 | 1.583 | 10,278,795 | +0.05(+3.51%) |
Mar 06, 2002 | 1.499 | 1.559 | 1.480 | 1.529 | 7,771,416 | +0.03(+1.86%) |
Mar 05, 2002 | 1.468 | 1.503 | 1.466 | 1.501 | 3,803,115 | +0.01(+0.94%) |
Mar 04, 2002 | 1.436 | 1.494 | 1.436 | 1.487 | 5,959,101 | +0.05(+3.74%) |