Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.510 | 1.547 | 1.510 | 1.520 | 4,371,307 | -0.07(-4.18%) |
May 28, 2002 | 1.591 | 1.600 | 1.574 | 1.586 | 4,244,173 | +0.00(+0.15%) |
May 27, 2002 | 1.614 | 1.627 | 1.584 | 1.584 | 3,533,279 | +0.00(+0.00%) |
May 24, 2002 | 1.614 | 1.627 | 1.584 | 1.584 | 3,520,565 | -0.03(-2.03%) |
May 23, 2002 | 1.609 | 1.616 | 1.564 | 1.616 | 7,106,817 | +0.07(+4.31%) |
May 22, 2002 | 1.533 | 1.555 | 1.522 | 1.550 | 3,506,792 | +0.02(+1.40%) |
May 21, 2002 | 1.527 | 1.566 | 1.514 | 1.528 | 8,574,161 | +0.05(+3.19%) |
May 20, 2002 | 1.520 | 1.520 | 1.463 | 1.481 | 3,559,765 | -0.05(-3.37%) |
May 17, 2002 | 1.516 | 1.533 | 1.516 | 1.533 | 2,345,631 | +0.02(+1.07%) |
May 16, 2002 | 1.533 | 1.533 | 1.514 | 1.516 | 1,666,521 | -0.01(-0.76%) |
May 15, 2002 | 1.509 | 1.530 | 1.503 | 1.528 | 1,976,941 | +0.02(+1.24%) |
May 14, 2002 | 1.510 | 1.510 | 1.492 | 1.509 | 3,288,545 | +0.02(+1.35%) |
May 13, 2002 | 1.469 | 1.494 | 1.451 | 1.489 | 3,491,960 | +0.02(+1.41%) |
May 10, 2002 | 1.487 | 1.494 | 1.460 | 1.468 | 3,708,089 | -0.02(-1.24%) |
May 09, 2002 | 1.494 | 1.502 | 1.483 | 1.487 | 1,431,322 | -0.01(-0.58%) |
May 08, 2002 | 1.499 | 1.507 | 1.487 | 1.496 | 2,339,274 | +0.02(+1.04%) |
May 07, 2002 | 1.479 | 1.489 | 1.465 | 1.480 | 2,831,920 | +0.00(+0.26%) |
May 06, 2002 | 1.485 | 1.492 | 1.472 | 1.476 | 4,285,491 | -0.01(-0.59%) |
May 03, 2002 | 1.500 | 1.510 | 1.475 | 1.485 | 3,220,740 | -0.02(-1.19%) |
May 02, 2002 | 1.494 | 1.533 | 1.488 | 1.503 | 2,877,477 | +0.01(+0.85%) |
May 01, 2002 | 1.472 | 1.505 | 1.439 | 1.490 | 3,843,699 | +0.02(+1.09%) |
Apr 30, 2002 | 1.450 | 1.480 | 1.448 | 1.474 | 2,310,669 | +0.03(+1.87%) |
Apr 29, 2002 | 1.480 | 1.481 | 1.443 | 1.447 | 2,117,848 | -0.03(-2.08%) |
Apr 26, 2002 | 1.463 | 1.493 | 1.461 | 1.478 | 3,466,533 | +0.02(+1.21%) |
Apr 25, 2002 | 1.476 | 1.482 | 1.445 | 1.460 | 2,230,150 | -0.02(-1.04%) |
Apr 24, 2002 | 1.451 | 1.480 | 1.451 | 1.476 | 4,605,446 | +0.03(+1.97%) |
Apr 23, 2002 | 1.442 | 1.462 | 1.429 | 1.447 | 2,283,123 | +0.02(+1.36%) |
Apr 22, 2002 | 1.434 | 1.443 | 1.413 | 1.428 | 3,822,510 | -0.01(-0.41%) |
Apr 19, 2002 | 1.422 | 1.457 | 1.422 | 1.434 | 2,832,980 | +0.02(+1.06%) |
Apr 18, 2002 | 1.452 | 1.462 | 1.406 | 1.418 | 5,135,173 | -0.03(-2.29%) |
Apr 17, 2002 | 1.508 | 1.520 | 1.448 | 1.452 | 2,689,953 | -0.05(-3.57%) |
Apr 16, 2002 | 1.496 | 1.510 | 1.477 | 1.505 | 2,442,041 | +0.04(+2.82%) |
Apr 15, 2002 | 1.475 | 1.491 | 1.453 | 1.464 | 2,661,348 | +0.00(+0.03%) |
Apr 12, 2002 | 1.487 | 1.487 | 1.446 | 1.464 | 6,514,583 | -0.02(-1.57%) |
Apr 11, 2002 | 1.550 | 1.552 | 1.484 | 1.487 | 3,980,368 | -0.06(-4.17%) |
Apr 10, 2002 | 1.512 | 1.552 | 1.510 | 1.552 | 3,221,799 | +0.04(+2.67%) |
Apr 09, 2002 | 1.488 | 1.519 | 1.488 | 1.511 | 4,285,491 | +0.02(+1.63%) |
Apr 08, 2002 | 1.458 | 1.488 | 1.444 | 1.487 | 1,876,293 | +0.02(+1.61%) |
Apr 05, 2002 | 1.429 | 1.475 | 1.429 | 1.463 | 2,432,506 | +0.03(+2.06%) |
Apr 04, 2002 | 1.422 | 1.434 | 1.413 | 1.434 | 2,217,437 | +0.01(+0.50%) |
Apr 03, 2002 | 1.452 | 1.455 | 1.421 | 1.427 | 1,876,293 | -0.03(-1.72%) |
Apr 02, 2002 | 1.470 | 1.470 | 1.448 | 1.452 | 2,846,753 | -0.02(-1.38%) |
Apr 01, 2002 | 1.473 | 1.487 | 1.439 | 1.472 | 4,003,676 | -0.01(-0.84%) |
Mar 29, 2002 | 1.494 | 1.505 | 1.482 | 1.485 | 2,887,012 | +0.00(+0.00%) |
Mar 28, 2002 | 1.494 | 1.505 | 1.482 | 1.485 | 2,887,012 | -0.00(-0.30%) |
Mar 27, 2002 | 1.435 | 1.495 | 1.435 | 1.489 | 3,873,364 | +0.05(+3.83%) |
Mar 26, 2002 | 1.383 | 1.475 | 1.383 | 1.434 | 5,826,997 | +0.05(+3.92%) |
Mar 25, 2002 | 1.432 | 1.436 | 1.369 | 1.380 | 4,575,782 | -0.06(-3.96%) |
Mar 22, 2002 | 1.456 | 1.457 | 1.428 | 1.437 | 5,225,227 | -0.02(-1.65%) |
Mar 21, 2002 | 1.499 | 1.499 | 1.458 | 1.461 | 3,306,556 | -0.04(-2.53%) |
Mar 20, 2002 | 1.510 | 1.511 | 1.496 | 1.499 | 2,674,062 | -0.01(-0.98%) |
Mar 19, 2002 | 1.517 | 1.530 | 1.510 | 1.514 | 2,536,333 | +0.01(+0.66%) |
Mar 18, 2002 | 1.496 | 1.512 | 1.496 | 1.504 | 3,445,344 | +0.01(+0.47%) |
Mar 15, 2002 | 1.513 | 1.521 | 1.497 | 1.497 | 2,287,361 | -0.02(-1.15%) |
Mar 14, 2002 | 1.514 | 1.524 | 1.508 | 1.514 | 2,373,177 | -0.00(-0.17%) |
Mar 13, 2002 | 1.510 | 1.533 | 1.505 | 1.517 | 2,677,240 | -0.01(-0.73%) |
Mar 12, 2002 | 1.503 | 1.529 | 1.494 | 1.528 | 3,305,496 | +0.01(+0.87%) |
Mar 11, 2002 | 1.529 | 1.532 | 1.495 | 1.515 | 3,275,831 | -0.02(-1.05%) |
Mar 08, 2002 | 1.551 | 1.560 | 1.527 | 1.531 | 4,511,155 | +0.00(+0.23%) |
Mar 07, 2002 | 1.481 | 1.541 | 1.480 | 1.527 | 16,951,264 | +0.06(+4.30%) |
Mar 06, 2002 | 1.439 | 1.476 | 1.437 | 1.464 | 3,770,597 | +0.02(+1.60%) |
Mar 05, 2002 | 1.471 | 1.483 | 1.432 | 1.441 | 3,178,362 | -0.04(-2.94%) |
Mar 04, 2002 | 1.463 | 1.491 | 1.461 | 1.485 | 4,280,194 | +0.05(+3.21%) |