Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.366 | 1.366 | 1.282 | 1.284 | 502,987 | -0.08(-5.83%) |
May 28, 2002 | 1.375 | 1.375 | 1.361 | 1.363 | 1,930,978 | +0.01(+0.84%) |
May 27, 2002 | 1.352 | 1.379 | 1.136 | 1.352 | 576,917 | +0.00(+0.00%) |
May 24, 2002 | 1.352 | 1.379 | 1.136 | 1.352 | 576,917 | +0.01(+0.68%) |
May 23, 2002 | 1.323 | 1.345 | 1.295 | 1.343 | 854,594 | -0.00(-0.17%) |
May 22, 2002 | 1.363 | 1.366 | 1.327 | 1.345 | 1,929,218 | -0.00(-0.34%) |
May 21, 2002 | 1.363 | 1.363 | 1.343 | 1.350 | 1,003,774 | +0.02(+1.54%) |
May 20, 2002 | 1.345 | 1.348 | 1.325 | 1.329 | 829,070 | -0.01(-0.85%) |
May 17, 2002 | 1.375 | 1.398 | 1.295 | 1.341 | 2,185,772 | -0.05(-3.28%) |
May 16, 2002 | 1.361 | 1.395 | 1.361 | 1.386 | 3,822,351 | +0.08(+6.09%) |
May 15, 2002 | 1.307 | 1.332 | 1.295 | 1.307 | 5,018,431 | +0.00(+0.00%) |
May 14, 2002 | 1.261 | 1.307 | 1.261 | 1.307 | 5,147,808 | +0.04(+3.23%) |
May 13, 2002 | 1.316 | 1.318 | 1.261 | 1.266 | 4,175,278 | -0.05(-3.63%) |
May 10, 2002 | 1.348 | 1.348 | 1.300 | 1.313 | 3,042,567 | -0.03(-2.53%) |
May 09, 2002 | 1.386 | 1.386 | 1.343 | 1.348 | 1,833,725 | -0.04(-2.79%) |
May 08, 2002 | 1.361 | 1.413 | 1.359 | 1.386 | 2,860,382 | +0.03(+2.01%) |
May 07, 2002 | 1.391 | 1.393 | 1.359 | 1.359 | 2,281,705 | -0.02(-1.16%) |
May 06, 2002 | 1.398 | 1.400 | 1.363 | 1.375 | 562,395 | -0.05(-3.20%) |
May 03, 2002 | 1.477 | 1.477 | 1.400 | 1.420 | 3,975,492 | -0.05(-3.40%) |
May 02, 2002 | 1.593 | 1.595 | 1.470 | 1.470 | 1,375,624 | -0.12(-7.70%) |
May 01, 2002 | 1.625 | 1.625 | 1.568 | 1.593 | 365,248 | -0.03(-1.68%) |
Apr 30, 2002 | 1.625 | 1.625 | 1.602 | 1.620 | 1,129,631 | +0.01(+0.56%) |
Apr 29, 2002 | 1.627 | 1.627 | 1.600 | 1.611 | 932,484 | +0.01(+0.43%) |
Apr 26, 2002 | 1.682 | 1.684 | 1.604 | 1.604 | 565,035 | -0.09(-5.24%) |
Apr 25, 2002 | 1.716 | 1.716 | 1.670 | 1.693 | 368,769 | -0.05(-2.61%) |
Apr 24, 2002 | 1.682 | 1.738 | 1.682 | 1.738 | 684,291 | +0.05(+2.96%) |
Apr 23, 2002 | 1.750 | 1.750 | 1.670 | 1.688 | 915,322 | -0.06(-3.51%) |
Apr 22, 2002 | 1.734 | 1.750 | 1.657 | 1.750 | 1,088,265 | +0.02(+0.92%) |
Apr 19, 2002 | 1.750 | 1.750 | 1.722 | 1.734 | 176,023 | -0.01(-0.78%) |
Apr 18, 2002 | 1.770 | 1.770 | 1.722 | 1.747 | 850,633 | -0.05(-2.53%) |
Apr 17, 2002 | 1.797 | 1.818 | 1.788 | 1.793 | 1,541,966 | -0.00(-0.13%) |
Apr 16, 2002 | 1.857 | 1.859 | 1.795 | 1.795 | 1,015,655 | -0.03(-1.74%) |
Apr 15, 2002 | 1.863 | 1.863 | 1.788 | 1.827 | 2,315,149 | -0.05(-2.55%) |
Apr 12, 2002 | 1.852 | 1.897 | 1.847 | 1.875 | 833,471 | +0.03(+1.85%) |
Apr 11, 2002 | 1.922 | 1.922 | 1.841 | 1.841 | 1,096,186 | -0.08(-4.14%) |
Apr 10, 2002 | 1.841 | 1.925 | 1.841 | 1.920 | 2,518,457 | +0.09(+5.10%) |
Apr 09, 2002 | 1.841 | 1.841 | 1.795 | 1.827 | 2,073,557 | +0.04(+2.16%) |
Apr 08, 2002 | 1.784 | 1.795 | 1.729 | 1.788 | 1,709,628 | -0.04(-2.11%) |
Apr 05, 2002 | 1.795 | 1.836 | 1.775 | 1.827 | 829,511 | +0.05(+2.81%) |
Apr 04, 2002 | 1.704 | 1.777 | 1.704 | 1.777 | 895,959 | +0.05(+2.89%) |
Apr 03, 2002 | 1.738 | 1.770 | 1.727 | 1.727 | 1,029,737 | -0.00(-0.26%) |
Apr 02, 2002 | 1.772 | 1.788 | 1.732 | 1.732 | 2,269,823 | -0.03(-1.68%) |
Apr 01, 2002 | 1.682 | 1.772 | 1.675 | 1.761 | 1,122,590 | -0.01(-0.64%) |
Mar 29, 2002 | 1.713 | 1.772 | 1.700 | 1.772 | 517,509 | +0.00(+0.00%) |
Mar 28, 2002 | 1.713 | 1.772 | 1.700 | 1.772 | 517,509 | +0.08(+4.84%) |
Mar 27, 2002 | 1.670 | 1.722 | 1.670 | 1.691 | 2,818,137 | +0.03(+1.78%) |
Mar 26, 2002 | 1.654 | 1.704 | 1.641 | 1.661 | 1,968,823 | +0.01(+0.41%) |
Mar 25, 2002 | 1.659 | 1.727 | 1.645 | 1.654 | 711,135 | -0.03(-1.62%) |
Mar 22, 2002 | 1.679 | 1.693 | 1.636 | 1.682 | 1,569,250 | -0.02(-1.20%) |
Mar 21, 2002 | 1.727 | 1.734 | 1.670 | 1.702 | 946,566 | -0.04(-2.09%) |
Mar 20, 2002 | 1.772 | 1.782 | 1.729 | 1.738 | 3,020,564 | -0.05(-2.55%) |
Mar 19, 2002 | 1.818 | 1.818 | 1.745 | 1.784 | 1,492,239 | -0.03(-1.88%) |
Mar 18, 2002 | 1.829 | 1.829 | 1.759 | 1.818 | 8,185,535 | +0.01(+0.63%) |
Mar 15, 2002 | 1.795 | 1.818 | 1.788 | 1.807 | 506,067 | +0.02(+1.27%) |
Mar 14, 2002 | 1.852 | 1.852 | 1.775 | 1.784 | 1,846,927 | -0.07(-4.03%) |
Mar 13, 2002 | 1.852 | 1.875 | 1.847 | 1.859 | 859,435 | +0.01(+0.74%) |
Mar 12, 2002 | 1.795 | 1.847 | 1.795 | 1.845 | 685,171 | +0.03(+1.88%) |
Mar 11, 2002 | 1.818 | 1.845 | 1.797 | 1.811 | 1,796,320 | -0.01(-0.38%) |
Mar 08, 2002 | 1.795 | 1.829 | 1.784 | 1.818 | 2,055,955 | +0.02(+0.88%) |
Mar 07, 2002 | 1.807 | 1.852 | 1.777 | 1.802 | 2,369,717 | +0.02(+1.02%) |
Mar 06, 2002 | 1.777 | 1.813 | 1.772 | 1.784 | 951,847 | -0.02(-0.88%) |
Mar 05, 2002 | 1.832 | 1.841 | 1.795 | 1.800 | 1,111,588 | -0.03(-1.74%) |
Mar 04, 2002 | 1.845 | 1.845 | 1.772 | 1.832 | 2,511,856 | -0.01(-0.74%) |