Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2002 | 1.579 | 1.636 | 1.532 | 1.610 | 324,516 | +0.06(+4.08%) |
May 27, 2002 | 1.553 | 1.553 | 1.519 | 1.547 | 66,963 | +0.00(+0.00%) |
May 24, 2002 | 1.553 | 1.553 | 1.519 | 1.547 | 66,963 | +0.03(+1.84%) |
May 23, 2002 | 1.548 | 1.548 | 1.501 | 1.519 | 476,472 | -0.01(-0.91%) |
May 22, 2002 | 1.518 | 1.548 | 1.518 | 1.533 | 199,603 | -0.00(-0.10%) |
May 21, 2002 | 1.558 | 1.605 | 1.515 | 1.534 | 251,113 | -0.03(-2.18%) |
May 20, 2002 | 1.657 | 1.657 | 1.559 | 1.569 | 160,970 | -0.06(-3.50%) |
May 17, 2002 | 1.652 | 1.659 | 1.626 | 1.626 | 275,581 | +0.01(+0.64%) |
May 16, 2002 | 1.603 | 1.614 | 1.587 | 1.615 | 222,783 | +0.03(+1.79%) |
May 15, 2002 | 1.620 | 1.623 | 1.579 | 1.587 | 248,538 | -0.03(-1.67%) |
May 14, 2002 | 1.519 | 1.620 | 1.519 | 1.614 | 195,739 | +0.10(+6.42%) |
May 13, 2002 | 1.500 | 1.530 | 1.500 | 1.516 | 177,711 | +0.01(+0.83%) |
May 10, 2002 | 1.496 | 1.516 | 1.496 | 1.504 | 32,194 | -0.02(-1.02%) |
May 09, 2002 | 1.518 | 1.540 | 1.491 | 1.519 | 403,069 | -0.01(-0.34%) |
May 08, 2002 | 1.563 | 1.603 | 1.517 | 1.525 | 300,048 | -0.06(-3.82%) |
May 07, 2002 | 1.544 | 1.588 | 1.544 | 1.585 | 168,696 | +0.04(+2.75%) |
May 06, 2002 | 1.659 | 1.659 | 1.543 | 1.543 | 521,544 | -0.12(-7.02%) |
May 03, 2002 | 1.606 | 1.698 | 1.605 | 1.659 | 258,840 | -0.01(-0.62%) |
May 02, 2002 | 1.638 | 1.672 | 1.612 | 1.670 | 176,423 | +0.05(+2.87%) |
May 01, 2002 | 1.629 | 1.629 | 1.563 | 1.623 | 148,092 | -0.01(-0.47%) |
Apr 30, 2002 | 1.548 | 1.631 | 1.548 | 1.631 | 385,041 | +0.08(+5.31%) |
Apr 29, 2002 | 1.553 | 1.558 | 1.488 | 1.548 | 319,365 | -0.00(-0.30%) |
Apr 26, 2002 | 1.708 | 1.708 | 1.487 | 1.553 | 737,888 | -0.12(-7.15%) |
Apr 25, 2002 | 1.622 | 1.718 | 1.618 | 1.673 | 437,839 | +0.01(+0.40%) |
Apr 24, 2002 | 1.578 | 1.681 | 1.543 | 1.666 | 387,616 | +0.09(+6.03%) |
Apr 23, 2002 | 1.475 | 1.576 | 1.475 | 1.571 | 399,206 | +0.02(+1.17%) |
Apr 22, 2002 | 1.475 | 1.553 | 1.450 | 1.553 | 408,220 | +0.07(+4.82%) |
Apr 19, 2002 | 1.498 | 1.525 | 1.444 | 1.482 | 637,442 | +0.03(+2.21%) |
Apr 18, 2002 | 1.419 | 1.450 | 1.411 | 1.450 | 906,585 | +0.02(+1.74%) |
Apr 17, 2002 | 1.465 | 1.473 | 1.425 | 1.425 | 1,012,181 | -0.01(-0.83%) |
Apr 16, 2002 | 1.410 | 1.464 | 1.401 | 1.437 | 1,057,253 | +0.04(+3.16%) |
Apr 15, 2002 | 1.328 | 1.411 | 1.328 | 1.393 | 609,111 | +0.06(+4.47%) |
Apr 12, 2002 | 1.300 | 1.341 | 1.297 | 1.333 | 257,552 | +0.02(+1.34%) |
Apr 11, 2002 | 1.374 | 1.374 | 1.313 | 1.315 | 230,509 | -0.05(-3.57%) |
Apr 10, 2002 | 1.336 | 1.364 | 1.336 | 1.364 | 480,335 | +0.02(+1.35%) |
Apr 09, 2002 | 1.374 | 1.374 | 1.336 | 1.346 | 249,826 | -0.03(-2.07%) |
Apr 08, 2002 | 1.377 | 1.377 | 1.346 | 1.374 | 94,006 | -0.00(-0.19%) |
Apr 05, 2002 | 1.377 | 1.377 | 1.346 | 1.377 | 249,826 | +0.02(+1.68%) |
Apr 04, 2002 | 1.364 | 1.366 | 1.354 | 1.354 | 150,668 | -0.01(-0.53%) |
Apr 03, 2002 | 1.376 | 1.377 | 1.346 | 1.362 | 493,213 | -0.01(-1.02%) |
Apr 02, 2002 | 1.372 | 1.385 | 1.351 | 1.376 | 284,595 | -0.01(-0.67%) |
Apr 01, 2002 | 1.413 | 1.413 | 1.359 | 1.385 | 576,917 | -0.02(-1.28%) |
Mar 29, 2002 | 1.398 | 1.418 | 1.330 | 1.403 | 182,862 | +0.00(+0.00%) |
Mar 28, 2002 | 1.398 | 1.418 | 1.330 | 1.403 | 182,862 | +0.06(+4.22%) |
Mar 27, 2002 | 1.411 | 1.449 | 1.333 | 1.346 | 610,399 | -0.06(-4.13%) |
Mar 26, 2002 | 1.397 | 1.437 | 1.393 | 1.404 | 1,290,338 | +0.01(+0.51%) |
Mar 25, 2002 | 1.346 | 1.411 | 1.346 | 1.397 | 513,817 | +0.04(+2.78%) |
Mar 22, 2002 | 1.323 | 1.359 | 1.294 | 1.359 | 216,344 | +0.05(+4.17%) |
Mar 21, 2002 | 1.279 | 1.305 | 1.279 | 1.305 | 200,891 | +0.03(+2.02%) |
Mar 20, 2002 | 1.278 | 1.279 | 1.261 | 1.279 | 207,329 | +0.00(+0.00%) |
Mar 19, 2002 | 1.286 | 1.286 | 1.261 | 1.279 | 271,718 | +0.01(+1.02%) |
Mar 18, 2002 | 1.278 | 1.279 | 1.266 | 1.266 | 234,372 | -0.01(-1.01%) |
Mar 15, 2002 | 1.294 | 1.298 | 1.276 | 1.279 | 464,882 | -0.01(-1.00%) |
Mar 14, 2002 | 1.274 | 1.300 | 1.274 | 1.292 | 84,992 | -0.00(-0.20%) |
Mar 13, 2002 | 1.345 | 1.345 | 1.284 | 1.294 | 319,365 | -0.04(-2.76%) |
Mar 12, 2002 | 1.307 | 1.346 | 1.307 | 1.331 | 544,723 | -0.00(-0.31%) |
Mar 11, 2002 | 1.316 | 1.336 | 1.314 | 1.335 | 296,185 | +0.03(+2.06%) |
Mar 08, 2002 | 1.305 | 1.312 | 1.298 | 1.308 | 529,270 | +0.01(+1.08%) |
Mar 07, 2002 | 1.309 | 1.310 | 1.294 | 1.294 | 226,646 | -0.01(-0.99%) |
Mar 06, 2002 | 1.304 | 1.310 | 1.288 | 1.307 | 399,206 | +0.00(+0.20%) |
Mar 05, 2002 | 1.242 | 1.305 | 1.242 | 1.305 | 736,600 | +0.05(+4.13%) |
Mar 04, 2002 | 1.242 | 1.263 | 1.236 | 1.253 | 708,269 | +0.01(+0.46%) |