Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.601 | 1.664 | 1.570 | 1.647 | 3,787,514 | -0.03(-1.96%) |
May 28, 2002 | 1.643 | 1.686 | 1.643 | 1.680 | 6,204,766 | +0.06(+3.65%) |
May 27, 2002 | 1.675 | 1.682 | 1.614 | 1.621 | 2,105,392 | +0.00(+0.00%) |
May 24, 2002 | 1.675 | 1.682 | 1.614 | 1.621 | 2,061,558 | -0.04(-2.25%) |
May 23, 2002 | 1.662 | 1.662 | 1.634 | 1.658 | 2,604,002 | -0.00(-0.26%) |
May 22, 2002 | 1.664 | 1.664 | 1.636 | 1.662 | 2,505,375 | -0.00(-0.13%) |
May 21, 2002 | 1.654 | 1.686 | 1.638 | 1.664 | 3,218,131 | +0.01(+0.66%) |
May 20, 2002 | 1.654 | 1.662 | 1.640 | 1.654 | 2,217,260 | -0.01(-0.53%) |
May 17, 2002 | 1.708 | 1.708 | 1.651 | 1.662 | 1,937,362 | -0.04(-2.06%) |
May 16, 2002 | 1.737 | 1.752 | 1.691 | 1.697 | 3,151,011 | -0.02(-1.02%) |
May 15, 2002 | 1.759 | 1.759 | 1.697 | 1.715 | 3,456,478 | -0.04(-2.25%) |
May 14, 2002 | 1.752 | 1.761 | 1.721 | 1.754 | 3,745,050 | -0.01(-0.50%) |
May 13, 2002 | 1.697 | 1.763 | 1.675 | 1.763 | 4,047,321 | +0.07(+4.01%) |
May 10, 2002 | 1.704 | 1.737 | 1.643 | 1.695 | 5,013,034 | -0.01(-0.39%) |
May 09, 2002 | 1.761 | 1.761 | 1.702 | 1.702 | 2,170,686 | -0.07(-3.72%) |
May 08, 2002 | 1.717 | 1.774 | 1.717 | 1.767 | 3,872,442 | +0.06(+3.33%) |
May 07, 2002 | 1.708 | 1.746 | 1.673 | 1.710 | 4,740,443 | -0.01(-0.38%) |
May 06, 2002 | 1.818 | 1.818 | 1.717 | 1.717 | 3,948,238 | -0.12(-6.67%) |
May 03, 2002 | 1.818 | 1.851 | 1.809 | 1.840 | 3,822,673 | +0.02(+1.20%) |
May 02, 2002 | 1.840 | 1.859 | 1.796 | 1.818 | 6,118,468 | -0.05(-2.92%) |
May 01, 2002 | 1.857 | 1.873 | 1.809 | 1.873 | 8,753,063 | +0.00(+0.00%) |
Apr 30, 2002 | 1.789 | 1.873 | 1.763 | 1.873 | 6,892,865 | +0.04(+2.40%) |
Apr 29, 2002 | 1.835 | 1.837 | 1.776 | 1.829 | 7,056,786 | -0.03(-1.53%) |
Apr 26, 2002 | 1.827 | 1.857 | 1.785 | 1.857 | 12,178,492 | +0.03(+1.68%) |
Apr 25, 2002 | 1.741 | 1.827 | 1.730 | 1.827 | 7,366,362 | +0.06(+3.60%) |
Apr 24, 2002 | 1.783 | 1.798 | 1.732 | 1.763 | 9,700,055 | -0.03(-1.59%) |
Apr 23, 2002 | 1.761 | 1.802 | 1.730 | 1.791 | 2,551,036 | +0.03(+1.87%) |
Apr 22, 2002 | 1.756 | 1.802 | 1.730 | 1.759 | 5,328,090 | -0.00(-0.12%) |
Apr 19, 2002 | 1.746 | 1.785 | 1.721 | 1.761 | 3,329,542 | +0.02(+0.88%) |
Apr 18, 2002 | 1.763 | 1.765 | 1.735 | 1.746 | 4,097,547 | -0.03(-1.73%) |
Apr 17, 2002 | 1.748 | 1.787 | 1.730 | 1.776 | 8,495,539 | +0.03(+1.63%) |
Apr 16, 2002 | 1.735 | 1.748 | 1.695 | 1.748 | 8,373,626 | +0.02(+1.01%) |
Apr 15, 2002 | 1.686 | 1.732 | 1.678 | 1.730 | 6,519,365 | +0.07(+3.95%) |
Apr 12, 2002 | 1.667 | 1.669 | 1.583 | 1.664 | 9,124,280 | -0.00(-0.26%) |
Apr 11, 2002 | 1.664 | 1.728 | 1.664 | 1.669 | 11,808,644 | -0.01(-0.39%) |
Apr 10, 2002 | 1.627 | 1.697 | 1.627 | 1.675 | 9,216,057 | +0.04(+2.68%) |
Apr 09, 2002 | 1.660 | 1.660 | 1.618 | 1.632 | 7,197,876 | -0.03(-1.84%) |
Apr 08, 2002 | 1.664 | 1.708 | 1.643 | 1.662 | 5,148,645 | -0.01(-0.39%) |
Apr 05, 2002 | 1.702 | 1.713 | 1.634 | 1.669 | 9,954,383 | -0.04(-2.31%) |
Apr 04, 2002 | 1.697 | 1.719 | 1.686 | 1.708 | 8,288,241 | -0.01(-0.64%) |
Apr 03, 2002 | 1.785 | 1.785 | 1.684 | 1.719 | 9,672,659 | -0.06(-3.56%) |
Apr 02, 2002 | 1.765 | 1.785 | 1.702 | 1.783 | 6,463,659 | +0.02(+0.99%) |
Apr 01, 2002 | 1.715 | 1.765 | 1.675 | 1.765 | 6,950,854 | +0.07(+4.13%) |
Mar 29, 2002 | 1.610 | 1.704 | 1.603 | 1.695 | 11,897,225 | +0.00(+0.00%) |
Mar 28, 2002 | 1.610 | 1.704 | 1.603 | 1.695 | 11,845,629 | +0.08(+4.88%) |
Mar 27, 2002 | 1.522 | 1.621 | 1.522 | 1.616 | 8,997,345 | +0.09(+5.58%) |
Mar 26, 2002 | 1.555 | 1.566 | 1.522 | 1.531 | 3,797,103 | -0.02(-1.55%) |
Mar 25, 2002 | 1.531 | 1.555 | 1.531 | 1.555 | 3,176,581 | -0.01(-0.42%) |
Mar 22, 2002 | 1.566 | 1.566 | 1.535 | 1.562 | 2,860,612 | -0.00(-0.14%) |
Mar 21, 2002 | 1.555 | 1.566 | 1.513 | 1.564 | 3,646,881 | +0.00(+0.28%) |
Mar 20, 2002 | 1.575 | 1.577 | 1.537 | 1.559 | 6,397,909 | -0.02(-1.25%) |
Mar 19, 2002 | 1.621 | 1.621 | 1.566 | 1.579 | 4,830,394 | -0.04(-2.44%) |
Mar 18, 2002 | 1.621 | 1.625 | 1.570 | 1.618 | 7,734,383 | +0.03(+2.07%) |
Mar 15, 2002 | 1.524 | 1.592 | 1.511 | 1.586 | 5,713,005 | +0.05(+3.58%) |
Mar 14, 2002 | 1.520 | 1.540 | 1.511 | 1.531 | 5,028,102 | +0.01(+0.87%) |
Mar 13, 2002 | 1.511 | 1.522 | 1.494 | 1.518 | 4,687,934 | +0.00(+0.00%) |
Mar 12, 2002 | 1.533 | 1.533 | 1.491 | 1.518 | 1,963,389 | -0.02(-1.00%) |
Mar 11, 2002 | 1.500 | 1.546 | 1.500 | 1.533 | 8,785,025 | +0.04(+2.64%) |
Mar 08, 2002 | 1.485 | 1.533 | 1.474 | 1.494 | 9,872,651 | +0.01(+0.44%) |
Mar 07, 2002 | 1.445 | 1.529 | 1.439 | 1.487 | 10,938,817 | +0.05(+3.51%) |
Mar 06, 2002 | 1.408 | 1.465 | 1.391 | 1.437 | 8,270,434 | +0.03(+1.86%) |
Mar 05, 2002 | 1.380 | 1.413 | 1.378 | 1.410 | 4,047,321 | +0.01(+0.94%) |
Mar 04, 2002 | 1.349 | 1.404 | 1.349 | 1.397 | 6,341,747 | +0.05(+3.74%) |