Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.222 | 1.222 | 1.188 | 1.204 | 665,054 | -0.01(-0.77%) |
May 28, 2002 | 1.203 | 1.225 | 1.203 | 1.213 | 585,247 | +0.04(+3.26%) |
May 27, 2002 | 1.195 | 1.195 | 1.173 | 1.175 | 585,247 | +0.00(+0.00%) |
May 24, 2002 | 1.195 | 1.195 | 1.173 | 1.175 | 585,247 | -0.04(-3.55%) |
May 23, 2002 | 1.184 | 1.219 | 1.184 | 1.218 | 335,187 | +0.00(+0.00%) |
May 22, 2002 | 1.203 | 1.223 | 1.199 | 1.218 | 167,593 | -0.01(-0.92%) |
May 21, 2002 | 1.214 | 1.229 | 1.199 | 1.229 | 505,441 | +0.00(+0.15%) |
May 20, 2002 | 1.228 | 1.230 | 1.203 | 1.227 | 532,043 | -0.01(-0.82%) |
May 17, 2002 | 1.233 | 1.248 | 1.224 | 1.237 | 404,353 | +0.03(+2.87%) |
May 16, 2002 | 1.214 | 1.221 | 1.188 | 1.203 | 505,441 | -0.03(-2.14%) |
May 15, 2002 | 1.220 | 1.231 | 1.198 | 1.229 | 540,024 | -0.01(-0.61%) |
May 14, 2002 | 1.222 | 1.248 | 1.222 | 1.237 | 377,750 | +0.00(+0.03%) |
May 13, 2002 | 1.241 | 1.248 | 1.236 | 1.236 | 449,576 | -0.03(-2.05%) |
May 10, 2002 | 1.241 | 1.274 | 1.241 | 1.262 | 420,314 | -0.00(-0.12%) |
May 09, 2002 | 1.275 | 1.283 | 1.258 | 1.264 | 204,836 | -0.00(-0.33%) |
May 08, 2002 | 1.245 | 1.268 | 1.242 | 1.268 | 319,226 | +0.01(+1.08%) |
May 07, 2002 | 1.274 | 1.297 | 1.249 | 1.254 | 1,484,401 | -0.00(-0.27%) |
May 06, 2002 | 1.278 | 1.286 | 1.257 | 1.258 | 787,424 | +0.01(+0.48%) |
May 03, 2002 | 1.255 | 1.255 | 1.230 | 1.252 | 454,897 | +0.01(+0.60%) |
May 02, 2002 | 1.271 | 1.271 | 1.194 | 1.244 | 1,508,343 | +0.07(+5.58%) |
May 01, 2002 | 1.145 | 1.190 | 1.145 | 1.178 | 984,280 | +0.08(+7.36%) |
Apr 30, 2002 | 1.109 | 1.120 | 1.090 | 1.098 | 540,024 | +0.03(+2.53%) |
Apr 29, 2002 | 1.077 | 1.083 | 1.064 | 1.071 | 489,480 | -0.04(-3.75%) |
Apr 26, 2002 | 1.086 | 1.115 | 1.086 | 1.112 | 399,032 | +0.02(+1.75%) |
Apr 25, 2002 | 1.086 | 1.110 | 1.086 | 1.093 | 638,452 | +0.01(+0.94%) |
Apr 24, 2002 | 1.075 | 1.090 | 1.062 | 1.083 | 1,183,796 | -0.03(-2.67%) |
Apr 23, 2002 | 1.121 | 1.128 | 1.103 | 1.113 | 792,744 | -0.04(-3.58%) |
Apr 22, 2002 | 1.172 | 1.172 | 1.143 | 1.154 | 590,568 | -0.01(-0.90%) |
Apr 19, 2002 | 1.141 | 1.165 | 1.141 | 1.165 | 829,987 | +0.05(+4.20%) |
Apr 18, 2002 | 1.118 | 1.126 | 1.111 | 1.118 | 545,344 | -0.02(-2.07%) |
Apr 17, 2002 | 1.135 | 1.147 | 1.130 | 1.141 | 651,753 | +0.05(+4.80%) |
Apr 16, 2002 | 1.074 | 1.094 | 1.072 | 1.089 | 1,407,255 | -0.03(-2.79%) |
Apr 15, 2002 | 1.135 | 1.135 | 1.109 | 1.120 | 1,080,048 | -0.03(-2.77%) |
Apr 12, 2002 | 1.150 | 1.163 | 1.144 | 1.152 | 1,159,854 | +0.03(+2.92%) |
Apr 11, 2002 | 1.156 | 1.156 | 1.082 | 1.119 | 4,594,195 | -0.09(-7.52%) |
Apr 10, 2002 | 1.201 | 1.214 | 1.171 | 1.210 | 4,027,569 | -0.28(-18.89%) |
Apr 09, 2002 | 1.500 | 1.513 | 1.490 | 1.492 | 178,234 | +0.01(+0.97%) |
Apr 08, 2002 | 1.496 | 1.496 | 1.474 | 1.478 | 268,681 | +0.01(+0.79%) |
Apr 05, 2002 | 1.477 | 1.478 | 1.454 | 1.466 | 1,016,203 | -0.02(-1.24%) |
Apr 04, 2002 | 1.506 | 1.506 | 1.481 | 1.485 | 356,469 | +0.02(+1.41%) |
Apr 03, 2002 | 1.483 | 1.484 | 1.462 | 1.464 | 119,709 | -0.02(-1.54%) |
Apr 02, 2002 | 1.490 | 1.492 | 1.483 | 1.487 | 151,632 | -0.04(-2.56%) |
Apr 01, 2002 | 1.498 | 1.526 | 1.492 | 1.526 | 662,394 | +0.04(+2.53%) |
Mar 29, 2002 | 1.496 | 1.504 | 1.489 | 1.489 | 353,808 | +0.00(+0.00%) |
Mar 28, 2002 | 1.496 | 1.504 | 1.489 | 1.489 | 353,808 | +0.00(+0.05%) |
Mar 27, 2002 | 1.498 | 1.515 | 1.485 | 1.488 | 303,264 | +0.01(+0.71%) |
Mar 26, 2002 | 1.485 | 1.490 | 1.474 | 1.477 | 220,798 | -0.00(-0.05%) |
Mar 25, 2002 | 1.469 | 1.483 | 1.451 | 1.478 | 154,292 | +0.00(+0.08%) |
Mar 22, 2002 | 1.464 | 1.477 | 1.451 | 1.477 | 199,516 | +0.02(+1.52%) |
Mar 21, 2002 | 1.458 | 1.477 | 1.443 | 1.455 | 492,140 | +0.00(+0.21%) |
Mar 20, 2002 | 1.459 | 1.477 | 1.442 | 1.452 | 297,944 | +0.02(+1.10%) |
Mar 19, 2002 | 1.465 | 1.465 | 1.433 | 1.436 | 276,662 | -0.02(-1.04%) |
Mar 18, 2002 | 1.455 | 1.485 | 1.447 | 1.451 | 218,137 | +0.01(+0.70%) |
Mar 15, 2002 | 1.462 | 1.462 | 1.440 | 1.441 | 183,555 | -0.02(-1.47%) |
Mar 14, 2002 | 1.428 | 1.488 | 1.428 | 1.462 | 305,925 | +0.02(+1.73%) |
Mar 13, 2002 | 1.433 | 1.454 | 1.415 | 1.437 | 399,032 | -0.01(-0.42%) |
Mar 12, 2002 | 1.428 | 1.443 | 1.425 | 1.443 | 372,430 | -0.02(-1.54%) |
Mar 11, 2002 | 1.462 | 1.476 | 1.462 | 1.466 | 114,389 | -0.00(-0.23%) |
Mar 08, 2002 | 1.466 | 1.473 | 1.456 | 1.469 | 159,613 | +0.03(+2.17%) |
Mar 07, 2002 | 1.434 | 1.449 | 1.433 | 1.438 | 1,058,766 | +0.00(+0.03%) |
Mar 06, 2002 | 1.432 | 1.438 | 1.432 | 1.438 | 540,024 | +0.03(+1.81%) |
Mar 05, 2002 | 1.413 | 1.421 | 1.391 | 1.412 | 532,043 | -0.02(-1.31%) |
Mar 04, 2002 | 1.427 | 1.447 | 1.417 | 1.431 | 555,985 | -0.01(-0.78%) |