Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.568 | 1.593 | 1.568 | 1.593 | 21,969 | -0.04(-2.42%) |
May 28, 2002 | 1.617 | 1.632 | 1.617 | 1.632 | 32,109 | +0.01(+0.91%) |
May 27, 2002 | 1.606 | 1.617 | 1.606 | 1.617 | 28,729 | +0.00(+0.00%) |
May 24, 2002 | 1.606 | 1.617 | 1.606 | 1.617 | 28,729 | +0.01(+0.86%) |
May 23, 2002 | 1.622 | 1.622 | 1.598 | 1.604 | 26,194 | -0.02(-1.45%) |
May 22, 2002 | 1.653 | 1.654 | 1.627 | 1.627 | 11,829 | -0.03(-2.08%) |
May 21, 2002 | 1.696 | 1.696 | 1.662 | 1.662 | 11,829 | -0.04(-2.32%) |
May 20, 2002 | 1.708 | 1.708 | 1.701 | 1.701 | 6,759 | -0.01(-0.48%) |
May 17, 2002 | 1.704 | 1.710 | 1.704 | 1.710 | 506,990 | -0.00(-0.09%) |
May 16, 2002 | 1.716 | 1.716 | 1.706 | 1.711 | 6,759 | -0.00(-0.29%) |
May 15, 2002 | 1.716 | 1.716 | 1.716 | 1.716 | 4,224 | -0.00(-0.02%) |
May 14, 2002 | 1.732 | 1.732 | 1.715 | 1.716 | 5,914 | -0.02(-1.11%) |
May 13, 2002 | 1.736 | 1.736 | 1.736 | 1.736 | 1,689 | +0.00(+0.00%) |
May 10, 2002 | 1.741 | 1.741 | 1.736 | 1.736 | 18,589 | -0.00(-0.23%) |
May 09, 2002 | 1.716 | 1.740 | 1.716 | 1.740 | 37,179 | +0.03(+1.68%) |
May 08, 2002 | 1.696 | 1.711 | 1.696 | 1.711 | 6,759 | +0.02(+1.15%) |
May 07, 2002 | 1.691 | 1.695 | 1.691 | 1.691 | 21,124 | +0.00(+0.00%) |
May 06, 2002 | 1.696 | 1.696 | 1.681 | 1.691 | 19,434 | -0.00(-0.29%) |
May 03, 2002 | 1.704 | 1.704 | 1.686 | 1.696 | 20,279 | -0.01(-0.75%) |
May 02, 2002 | 1.681 | 1.711 | 1.677 | 1.709 | 54,078 | +0.02(+1.35%) |
May 01, 2002 | 1.662 | 1.686 | 1.662 | 1.686 | 27,039 | +0.02(+1.18%) |
Apr 30, 2002 | 1.637 | 1.667 | 1.637 | 1.667 | 43,094 | +0.03(+1.81%) |
Apr 29, 2002 | 1.620 | 1.639 | 1.617 | 1.637 | 29,574 | -0.00(-0.30%) |
Apr 26, 2002 | 1.646 | 1.647 | 1.642 | 1.642 | 10,984 | +0.00(+0.06%) |
Apr 25, 2002 | 1.622 | 1.641 | 1.617 | 1.641 | 12,674 | +0.01(+0.54%) |
Apr 24, 2002 | 1.647 | 1.647 | 1.632 | 1.632 | 3,379 | -0.01(-0.60%) |
Apr 23, 2002 | 1.631 | 1.642 | 1.631 | 1.642 | 5,069 | +0.01(+0.48%) |
Apr 22, 2002 | 1.632 | 1.637 | 1.631 | 1.634 | 12,674 | -0.00(-0.18%) |
Apr 19, 2002 | 1.642 | 1.647 | 1.637 | 1.637 | 6,759 | -0.01(-0.60%) |
Apr 18, 2002 | 1.637 | 1.647 | 1.637 | 1.647 | 5,069 | +0.01(+0.60%) |
Apr 17, 2002 | 1.637 | 1.637 | 1.637 | 1.637 | 5,069 | -0.00(-0.30%) |
Apr 16, 2002 | 1.642 | 1.647 | 1.637 | 1.642 | 15,209 | +0.00(+0.30%) |
Apr 15, 2002 | 1.637 | 1.642 | 1.637 | 1.637 | 17,744 | -0.00(-0.24%) |
Apr 12, 2002 | 1.632 | 1.647 | 1.632 | 1.641 | 19,434 | +0.01(+0.85%) |
Apr 11, 2002 | 1.637 | 1.637 | 1.627 | 1.627 | 10,139 | -0.00(-0.30%) |
Apr 10, 2002 | 1.637 | 1.637 | 1.632 | 1.632 | 8,449 | -0.00(-0.30%) |
Apr 09, 2002 | 1.647 | 1.647 | 1.637 | 1.637 | 8,449 | -0.01(-0.60%) |
Apr 08, 2002 | 1.623 | 1.647 | 1.623 | 1.647 | 37,179 | +0.02(+1.51%) |
Apr 05, 2002 | 1.623 | 1.623 | 1.623 | 1.623 | 844 | -0.01(-0.65%) |
Apr 04, 2002 | 1.622 | 1.642 | 1.617 | 1.633 | 40,559 | +0.02(+0.98%) |
Apr 03, 2002 | 1.600 | 1.617 | 1.600 | 1.617 | 12,674 | +0.02(+1.11%) |
Apr 02, 2002 | 1.592 | 1.600 | 1.592 | 1.600 | 11,829 | +0.01(+0.81%) |
Apr 01, 2002 | 1.598 | 1.598 | 1.584 | 1.587 | 22,814 | -0.01(-0.92%) |
Mar 29, 2002 | 1.592 | 1.607 | 1.592 | 1.602 | 67,598 | +0.00(+0.00%) |
Mar 28, 2002 | 1.592 | 1.607 | 1.592 | 1.602 | 6,759,868 | +0.01(+0.68%) |
Mar 27, 2002 | 1.580 | 1.591 | 1.575 | 1.591 | 84,498 | +0.01(+0.81%) |
Mar 26, 2002 | 1.578 | 1.583 | 1.578 | 1.578 | 22,814 | +0.00(+0.00%) |
Mar 25, 2002 | 1.558 | 1.578 | 1.558 | 1.578 | 84,498 | +0.02(+1.59%) |
Mar 22, 2002 | 1.573 | 1.573 | 1.538 | 1.553 | 36,334 | -0.01(-0.63%) |
Mar 21, 2002 | 1.558 | 1.563 | 1.553 | 1.563 | 7,604 | +0.00(+0.00%) |
Mar 20, 2002 | 1.573 | 1.573 | 1.563 | 1.563 | 9,294 | -0.00(-0.31%) |
Mar 19, 2002 | 1.568 | 1.568 | 1.568 | 1.568 | 12,674 | +0.00(+0.00%) |
Mar 18, 2002 | 1.562 | 1.573 | 1.562 | 1.568 | 21,969 | +0.00(+0.06%) |
Mar 15, 2002 | 1.562 | 1.567 | 1.562 | 1.567 | 10,984 | +0.00(+0.00%) |
Mar 14, 2002 | 1.567 | 1.567 | 1.567 | 1.567 | 844 | +0.00(+0.19%) |
Mar 13, 2002 | 1.570 | 1.570 | 1.564 | 1.564 | 22,814 | -0.01(-0.60%) |
Mar 12, 2002 | 1.559 | 1.574 | 1.558 | 1.574 | 6,759 | +0.01(+0.67%) |
Mar 11, 2002 | 1.569 | 1.569 | 1.563 | 1.563 | 14,364 | -0.00(-0.06%) |
Mar 08, 2002 | 1.567 | 1.568 | 1.564 | 1.564 | 10,984 | +0.00(+0.06%) |
Mar 07, 2002 | 1.563 | 1.563 | 1.563 | 1.563 | 11,829 | -0.00(-0.30%) |
Mar 06, 2002 | 1.563 | 1.573 | 1.563 | 1.568 | 23,659 | -0.00(-0.01%) |
Mar 05, 2002 | 1.564 | 1.568 | 1.564 | 1.568 | 10,984 | +0.00(+0.00%) |
Mar 04, 2002 | 1.580 | 1.586 | 1.568 | 1.568 | 88,723 | -0.00(-0.31%) |