Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.588 | 1.599 | 1.572 | 1.588 | 9,696,801 | -0.01(-0.60%) |
May 28, 2002 | 1.609 | 1.612 | 1.593 | 1.598 | 2,219,925 | -0.01(-0.60%) |
May 27, 2002 | 1.630 | 1.630 | 1.607 | 1.607 | 2,918,212 | +0.00(+0.00%) |
May 24, 2002 | 1.630 | 1.630 | 1.607 | 1.607 | 2,730,612 | -0.02(-1.00%) |
May 23, 2002 | 1.625 | 1.635 | 1.609 | 1.623 | 3,510,192 | -0.00(-0.10%) |
May 22, 2002 | 1.586 | 1.625 | 1.585 | 1.625 | 2,166,772 | +0.04(+2.25%) |
May 21, 2002 | 1.615 | 1.631 | 1.588 | 1.589 | 6,995,371 | -0.01(-0.62%) |
May 20, 2002 | 1.623 | 1.623 | 1.586 | 1.599 | 1,627,945 | -0.02(-1.46%) |
May 17, 2002 | 1.610 | 1.639 | 1.610 | 1.623 | 2,570,111 | +0.01(+0.82%) |
May 16, 2002 | 1.611 | 1.618 | 1.602 | 1.610 | 2,023,988 | -0.00(-0.04%) |
May 15, 2002 | 1.601 | 1.616 | 1.593 | 1.610 | 3,240,257 | -0.00(-0.24%) |
May 14, 2002 | 1.599 | 1.622 | 1.598 | 1.614 | 2,021,904 | +0.02(+1.45%) |
May 13, 2002 | 1.588 | 1.611 | 1.577 | 1.591 | 5,174,615 | +0.01(+0.42%) |
May 10, 2002 | 1.582 | 1.601 | 1.577 | 1.584 | 2,687,881 | +0.00(+0.18%) |
May 09, 2002 | 1.582 | 1.617 | 1.577 | 1.582 | 4,375,233 | +0.00(+0.00%) |
May 08, 2002 | 1.559 | 1.591 | 1.557 | 1.582 | 5,540,434 | +0.04(+2.85%) |
May 07, 2002 | 1.540 | 1.541 | 1.515 | 1.538 | 4,726,461 | -0.01(-0.64%) |
May 06, 2002 | 1.601 | 1.601 | 1.547 | 1.548 | 3,452,870 | -0.05(-2.95%) |
May 03, 2002 | 1.602 | 1.628 | 1.583 | 1.595 | 3,022,433 | +0.00(+0.12%) |
May 02, 2002 | 1.564 | 1.598 | 1.551 | 1.593 | 3,878,095 | +0.04(+2.36%) |
May 01, 2002 | 1.526 | 1.586 | 1.503 | 1.556 | 5,794,735 | +0.03(+1.67%) |
Apr 30, 2002 | 1.533 | 1.545 | 1.507 | 1.530 | 7,816,639 | -0.00(-0.17%) |
Apr 29, 2002 | 1.568 | 1.582 | 1.529 | 1.533 | 4,629,535 | -0.03(-2.20%) |
Apr 26, 2002 | 1.551 | 1.583 | 1.551 | 1.567 | 6,389,842 | +0.04(+2.34%) |
Apr 25, 2002 | 1.502 | 1.544 | 1.498 | 1.532 | 4,481,540 | +0.03(+1.79%) |
Apr 24, 2002 | 1.522 | 1.542 | 1.479 | 1.505 | 14,255,465 | -0.01(-0.42%) |
Apr 23, 2002 | 1.628 | 1.628 | 1.498 | 1.511 | 14,892,261 | -0.13(-8.00%) |
Apr 22, 2002 | 1.623 | 1.650 | 1.609 | 1.643 | 10,422,185 | +0.02(+1.38%) |
Apr 19, 2002 | 1.594 | 1.635 | 1.594 | 1.620 | 4,902,596 | +0.03(+1.73%) |
Apr 18, 2002 | 1.631 | 1.631 | 1.583 | 1.593 | 5,188,164 | -0.02(-1.13%) |
Apr 17, 2002 | 1.566 | 1.626 | 1.564 | 1.611 | 14,143,948 | +0.05(+3.01%) |
Apr 16, 2002 | 1.542 | 1.564 | 1.533 | 1.564 | 8,995,388 | +0.03(+1.66%) |
Apr 15, 2002 | 1.575 | 1.575 | 1.522 | 1.538 | 4,786,910 | -0.03(-2.06%) |
Apr 12, 2002 | 1.510 | 1.612 | 1.510 | 1.571 | 11,384,153 | +0.07(+4.44%) |
Apr 11, 2002 | 1.526 | 1.549 | 1.504 | 1.504 | 4,278,307 | -0.02(-1.22%) |
Apr 10, 2002 | 1.512 | 1.543 | 1.512 | 1.522 | 3,383,041 | +0.01(+0.89%) |
Apr 09, 2002 | 1.511 | 1.522 | 1.505 | 1.509 | 3,891,644 | -0.00(-0.04%) |
Apr 08, 2002 | 1.508 | 1.516 | 1.499 | 1.510 | 4,212,647 | -0.01(-0.42%) |
Apr 05, 2002 | 1.514 | 1.526 | 1.512 | 1.516 | 3,055,784 | +0.01(+0.62%) |
Apr 04, 2002 | 1.507 | 1.520 | 1.496 | 1.507 | 4,239,745 | -0.01(-0.57%) |
Apr 03, 2002 | 1.515 | 1.527 | 1.503 | 1.515 | 5,595,671 | +0.00(+0.06%) |
Apr 02, 2002 | 1.548 | 1.548 | 1.512 | 1.514 | 5,703,020 | -0.04(-2.65%) |
Apr 01, 2002 | 1.583 | 1.583 | 1.552 | 1.556 | 3,072,460 | -0.04(-2.64%) |
Mar 29, 2002 | 1.590 | 1.611 | 1.584 | 1.598 | 2,429,411 | +0.00(+0.00%) |
Mar 28, 2002 | 1.590 | 1.611 | 1.584 | 1.598 | 2,429,411 | -0.00(-0.02%) |
Mar 27, 2002 | 1.563 | 1.614 | 1.563 | 1.598 | 2,845,256 | +0.04(+2.27%) |
Mar 26, 2002 | 1.546 | 1.567 | 1.546 | 1.563 | 1,675,887 | +0.01(+0.85%) |
Mar 25, 2002 | 1.599 | 1.599 | 1.542 | 1.550 | 3,463,292 | -0.05(-3.20%) |
Mar 22, 2002 | 1.591 | 1.603 | 1.571 | 1.601 | 3,015,138 | +0.00(+0.08%) |
Mar 21, 2002 | 1.641 | 1.645 | 1.594 | 1.599 | 3,710,298 | -0.04(-2.15%) |
Mar 20, 2002 | 1.631 | 1.638 | 1.610 | 1.635 | 2,118,830 | +0.01(+0.37%) |
Mar 19, 2002 | 1.622 | 1.643 | 1.622 | 1.629 | 4,140,734 | +0.01(+0.55%) |
Mar 18, 2002 | 1.632 | 1.642 | 1.593 | 1.620 | 2,902,578 | -0.00(-0.26%) |
Mar 15, 2002 | 1.610 | 1.628 | 1.601 | 1.624 | 3,282,988 | +0.03(+1.58%) |
Mar 14, 2002 | 1.599 | 1.601 | 1.586 | 1.599 | 4,497,173 | +0.01(+0.46%) |
Mar 13, 2002 | 1.587 | 1.605 | 1.587 | 1.591 | 3,396,590 | -0.00(-0.24%) |
Mar 12, 2002 | 1.618 | 1.619 | 1.582 | 1.595 | 4,791,078 | -0.03(-2.06%) |
Mar 11, 2002 | 1.625 | 1.636 | 1.606 | 1.629 | 3,275,693 | -0.00(-0.25%) |
Mar 08, 2002 | 1.688 | 1.688 | 1.615 | 1.633 | 5,091,237 | -0.06(-3.31%) |
Mar 07, 2002 | 1.695 | 1.700 | 1.673 | 1.689 | 5,967,743 | +0.01(+0.78%) |
Mar 06, 2002 | 1.653 | 1.681 | 1.653 | 1.676 | 6,323,140 | +0.02(+1.10%) |
Mar 05, 2002 | 1.694 | 1.694 | 1.651 | 1.657 | 6,604,539 | -0.03(-1.82%) |
Mar 04, 2002 | 1.647 | 1.719 | 1.647 | 1.688 | 10,913,070 | +0.06(+3.51%) |
Mar 01, 2002 | 1.612 | 1.632 | 1.603 | 1.631 | 5,656,120 | +0.03(+1.69%) |
Feb 28, 2002 | 1.596 | 1.625 | 1.596 | 1.604 | 6,782,758 | +0.01(+0.89%) |
Feb 27, 2002 | 1.572 | 1.592 | 1.561 | 1.590 | 5,230,895 | +0.02(+1.35%) |
Feb 26, 2002 | 1.567 | 1.583 | 1.559 | 1.568 | 4,507,595 | +0.00(+0.14%) |
Feb 25, 2002 | 1.562 | 1.570 | 1.559 | 1.566 | 4,633,703 | +0.00(+0.14%) |
Feb 22, 2002 | 1.567 | 1.571 | 1.561 | 1.564 | 5,185,037 | -0.00(-0.22%) |
Feb 21, 2002 | 1.537 | 1.580 | 1.537 | 1.567 | 2,292,880 | +0.03(+1.87%) |
Feb 20, 2002 | 1.533 | 1.543 | 1.519 | 1.539 | 2,261,614 | +0.01(+0.61%) |
Feb 19, 2002 | 1.530 | 1.558 | 1.528 | 1.529 | 3,804,097 | +0.01(+0.48%) |
Feb 18, 2002 | 1.534 | 1.534 | 1.503 | 1.522 | 3,546,669 | +0.00(+0.00%) |
Feb 15, 2002 | 1.534 | 1.534 | 1.503 | 1.522 | 3,546,669 | -0.00(-0.23%) |
Feb 14, 2002 | 1.567 | 1.567 | 1.519 | 1.526 | 4,779,614 | -0.04(-2.61%) |
Feb 13, 2002 | 1.581 | 1.583 | 1.558 | 1.567 | 4,116,763 | -0.01(-0.93%) |
Feb 12, 2002 | 1.618 | 1.618 | 1.567 | 1.581 | 9,754,123 | -0.04(-2.25%) |
Feb 11, 2002 | 1.582 | 1.623 | 1.582 | 1.618 | 8,029,251 | +0.04(+2.76%) |
Feb 08, 2002 | 1.548 | 1.583 | 1.548 | 1.574 | 3,179,808 | +0.03(+1.74%) |
Feb 07, 2002 | 1.542 | 1.559 | 1.534 | 1.547 | 2,913,000 | -0.00(-0.08%) |
Feb 06, 2002 | 1.548 | 1.554 | 1.537 | 1.549 | 3,656,102 | +0.01(+0.35%) |
Feb 05, 2002 | 1.532 | 1.550 | 1.530 | 1.543 | 2,828,581 | +0.01(+0.73%) |
Feb 04, 2002 | 1.550 | 1.558 | 1.520 | 1.532 | 2,148,012 | -0.02(-1.16%) |
Feb 01, 2002 | 1.561 | 1.561 | 1.532 | 1.550 | 2,433,580 | -0.01(-0.82%) |
Jan 31, 2002 | 1.543 | 1.565 | 1.543 | 1.563 | 3,386,168 | +0.02(+0.99%) |
Jan 30, 2002 | 1.542 | 1.550 | 1.526 | 1.547 | 3,996,908 | +0.01(+0.71%) |
Jan 29, 2002 | 1.561 | 1.591 | 1.533 | 1.536 | 5,401,818 | -0.00(-0.27%) |
Jan 28, 2002 | 1.529 | 1.542 | 1.522 | 1.541 | 2,144,885 | +0.02(+1.18%) |
Jan 25, 2002 | 1.506 | 1.532 | 1.499 | 1.523 | 5,295,512 | +0.01(+0.76%) |
Jan 24, 2002 | 1.527 | 1.550 | 1.508 | 1.511 | 4,159,494 | -0.02(-1.56%) |
Jan 23, 2002 | 1.481 | 1.535 | 1.481 | 1.535 | 5,683,217 | +0.08(+5.73%) |
Jan 22, 2002 | 1.425 | 1.462 | 1.425 | 1.452 | 2,036,495 | +0.03(+1.89%) |
Jan 21, 2002 | 1.438 | 1.444 | 1.415 | 1.425 | 2,697,261 | +0.00(+0.00%) |
Jan 18, 2002 | 1.438 | 1.444 | 1.415 | 1.425 | 2,697,261 | -0.01(-0.98%) |
Jan 17, 2002 | 1.414 | 1.441 | 1.414 | 1.439 | 4,070,905 | +0.03(+2.39%) |
Jan 16, 2002 | 1.442 | 1.442 | 1.401 | 1.406 | 2,882,776 | -0.03(-1.98%) |
Jan 15, 2002 | 1.433 | 1.443 | 1.423 | 1.434 | 3,904,150 | +0.01(+0.88%) |
Jan 14, 2002 | 1.406 | 1.422 | 1.401 | 1.422 | 2,538,844 | +0.00(+0.14%) |
Jan 11, 2002 | 1.449 | 1.458 | 1.412 | 1.420 | 2,169,899 | -0.03(-2.03%) |
Jan 10, 2002 | 1.460 | 1.460 | 1.430 | 1.449 | 4,373,149 | -0.09(-6.15%) |