Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.599 | 1.611 | 1.583 | 1.599 | 9,628,150 | -0.01(-0.60%) |
May 28, 2002 | 1.620 | 1.623 | 1.604 | 1.609 | 2,204,209 | -0.01(-0.60%) |
May 27, 2002 | 1.642 | 1.642 | 1.619 | 1.619 | 2,897,551 | +0.00(+0.00%) |
May 24, 2002 | 1.642 | 1.642 | 1.619 | 1.619 | 2,711,280 | -0.02(-1.00%) |
May 23, 2002 | 1.637 | 1.647 | 1.620 | 1.635 | 3,485,340 | -0.00(-0.10%) |
May 22, 2002 | 1.598 | 1.637 | 1.596 | 1.637 | 2,151,432 | +0.04(+2.25%) |
May 21, 2002 | 1.627 | 1.642 | 1.599 | 1.601 | 6,945,845 | -0.01(-0.62%) |
May 20, 2002 | 1.634 | 1.634 | 1.598 | 1.611 | 1,616,419 | -0.02(-1.46%) |
May 17, 2002 | 1.621 | 1.650 | 1.621 | 1.634 | 2,551,915 | +0.01(+0.81%) |
May 16, 2002 | 1.622 | 1.630 | 1.614 | 1.621 | 2,009,659 | -0.00(-0.04%) |
May 15, 2002 | 1.613 | 1.628 | 1.605 | 1.622 | 3,217,317 | -0.00(-0.24%) |
May 14, 2002 | 1.611 | 1.633 | 1.609 | 1.626 | 2,007,589 | +0.02(+1.45%) |
May 13, 2002 | 1.599 | 1.622 | 1.589 | 1.603 | 5,137,980 | +0.01(+0.42%) |
May 10, 2002 | 1.593 | 1.612 | 1.588 | 1.596 | 2,668,852 | +0.00(+0.18%) |
May 09, 2002 | 1.593 | 1.629 | 1.588 | 1.593 | 4,344,258 | +0.00(+0.00%) |
May 08, 2002 | 1.570 | 1.603 | 1.568 | 1.593 | 5,501,209 | +0.04(+2.85%) |
May 07, 2002 | 1.551 | 1.552 | 1.526 | 1.549 | 4,692,999 | -0.01(-0.64%) |
May 06, 2002 | 1.612 | 1.612 | 1.558 | 1.559 | 3,428,424 | -0.05(-2.95%) |
May 03, 2002 | 1.614 | 1.640 | 1.594 | 1.606 | 3,001,035 | +0.00(+0.12%) |
May 02, 2002 | 1.575 | 1.609 | 1.562 | 1.604 | 3,850,639 | +0.04(+2.36%) |
May 01, 2002 | 1.536 | 1.598 | 1.514 | 1.567 | 5,753,709 | +0.03(+1.67%) |
Apr 30, 2002 | 1.544 | 1.556 | 1.518 | 1.541 | 7,761,299 | -0.00(-0.17%) |
Apr 29, 2002 | 1.579 | 1.593 | 1.540 | 1.544 | 4,596,758 | -0.03(-2.20%) |
Apr 26, 2002 | 1.562 | 1.594 | 1.562 | 1.579 | 6,344,603 | +0.04(+2.34%) |
Apr 25, 2002 | 1.512 | 1.555 | 1.509 | 1.543 | 4,449,811 | +0.03(+1.79%) |
Apr 24, 2002 | 1.533 | 1.553 | 1.489 | 1.516 | 14,154,540 | -0.01(-0.42%) |
Apr 23, 2002 | 1.640 | 1.640 | 1.508 | 1.522 | 14,786,827 | -0.13(-8.00%) |
Apr 22, 2002 | 1.635 | 1.661 | 1.620 | 1.654 | 10,348,399 | +0.02(+1.38%) |
Apr 19, 2002 | 1.606 | 1.647 | 1.606 | 1.632 | 4,867,887 | +0.03(+1.73%) |
Apr 18, 2002 | 1.643 | 1.643 | 1.595 | 1.604 | 5,151,433 | -0.02(-1.13%) |
Apr 17, 2002 | 1.577 | 1.638 | 1.575 | 1.622 | 14,043,812 | +0.05(+3.01%) |
Apr 16, 2002 | 1.553 | 1.575 | 1.544 | 1.575 | 8,931,703 | +0.03(+1.66%) |
Apr 15, 2002 | 1.586 | 1.586 | 1.533 | 1.549 | 4,753,019 | -0.03(-2.06%) |
Apr 12, 2002 | 1.520 | 1.624 | 1.520 | 1.582 | 11,303,556 | +0.07(+4.44%) |
Apr 11, 2002 | 1.536 | 1.560 | 1.515 | 1.515 | 4,248,017 | -0.02(-1.22%) |
Apr 10, 2002 | 1.523 | 1.554 | 1.523 | 1.533 | 3,359,090 | +0.01(+0.89%) |
Apr 09, 2002 | 1.522 | 1.533 | 1.516 | 1.520 | 3,864,092 | -0.00(-0.04%) |
Apr 08, 2002 | 1.519 | 1.526 | 1.510 | 1.520 | 4,182,822 | -0.01(-0.42%) |
Apr 05, 2002 | 1.525 | 1.536 | 1.523 | 1.527 | 3,034,150 | +0.01(+0.62%) |
Apr 04, 2002 | 1.518 | 1.530 | 1.507 | 1.517 | 4,209,728 | -0.01(-0.57%) |
Apr 03, 2002 | 1.526 | 1.537 | 1.514 | 1.526 | 5,556,055 | +0.00(+0.06%) |
Apr 02, 2002 | 1.559 | 1.559 | 1.522 | 1.525 | 5,662,644 | -0.04(-2.65%) |
Apr 01, 2002 | 1.594 | 1.594 | 1.563 | 1.567 | 3,050,708 | -0.04(-2.64%) |
Mar 29, 2002 | 1.602 | 1.622 | 1.595 | 1.609 | 2,412,211 | +0.00(+0.00%) |
Mar 28, 2002 | 1.602 | 1.622 | 1.595 | 1.609 | 2,412,211 | -0.00(-0.02%) |
Mar 27, 2002 | 1.574 | 1.625 | 1.574 | 1.610 | 2,825,112 | +0.04(+2.27%) |
Mar 26, 2002 | 1.557 | 1.579 | 1.557 | 1.574 | 1,664,022 | +0.01(+0.85%) |
Mar 25, 2002 | 1.610 | 1.610 | 1.553 | 1.561 | 3,438,773 | -0.05(-3.20%) |
Mar 22, 2002 | 1.603 | 1.614 | 1.583 | 1.612 | 2,993,791 | +0.00(+0.08%) |
Mar 21, 2002 | 1.652 | 1.656 | 1.606 | 1.611 | 3,684,030 | -0.04(-2.15%) |
Mar 20, 2002 | 1.643 | 1.650 | 1.622 | 1.646 | 2,103,829 | +0.01(+0.37%) |
Mar 19, 2002 | 1.633 | 1.655 | 1.633 | 1.640 | 4,111,418 | +0.01(+0.55%) |
Mar 18, 2002 | 1.643 | 1.654 | 1.604 | 1.631 | 2,882,029 | -0.00(-0.26%) |
Mar 15, 2002 | 1.621 | 1.639 | 1.612 | 1.635 | 3,259,745 | +0.03(+1.58%) |
Mar 14, 2002 | 1.611 | 1.613 | 1.598 | 1.610 | 4,465,334 | +0.01(+0.46%) |
Mar 13, 2002 | 1.598 | 1.616 | 1.598 | 1.603 | 3,372,543 | -0.00(-0.24%) |
Mar 12, 2002 | 1.630 | 1.631 | 1.593 | 1.606 | 4,757,159 | -0.03(-2.06%) |
Mar 11, 2002 | 1.636 | 1.647 | 1.617 | 1.640 | 3,252,501 | -0.00(-0.25%) |
Mar 08, 2002 | 1.700 | 1.700 | 1.627 | 1.644 | 5,055,193 | -0.06(-3.32%) |
Mar 07, 2002 | 1.707 | 1.712 | 1.685 | 1.701 | 5,925,493 | +0.01(+0.78%) |
Mar 06, 2002 | 1.665 | 1.693 | 1.665 | 1.688 | 6,278,373 | +0.02(+1.10%) |
Mar 05, 2002 | 1.707 | 1.707 | 1.663 | 1.669 | 6,557,780 | -0.03(-1.82%) |
Mar 04, 2002 | 1.659 | 1.731 | 1.659 | 1.700 | 10,835,808 | +0.06(+3.51%) |