Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.319 | 1.386 | 1.319 | 1.340 | 1,204,458 | +0.00(+0.12%) |
May 28, 2002 | 1.377 | 1.382 | 1.329 | 1.339 | 495,456 | -0.04(-2.82%) |
May 27, 2002 | 1.387 | 1.389 | 1.377 | 1.378 | 274,315 | +0.00(+0.00%) |
May 24, 2002 | 1.387 | 1.389 | 1.377 | 1.378 | 274,315 | -0.00(-0.34%) |
May 23, 2002 | 1.330 | 1.382 | 1.330 | 1.382 | 756,268 | +0.05(+3.92%) |
May 22, 2002 | 1.331 | 1.347 | 1.303 | 1.330 | 1,209,522 | -0.02(-1.46%) |
May 21, 2002 | 1.426 | 1.430 | 1.323 | 1.350 | 1,307,432 | -0.08(-5.58%) |
May 20, 2002 | 1.501 | 1.501 | 1.408 | 1.430 | 1,104,860 | -0.07(-4.63%) |
May 17, 2002 | 1.490 | 1.516 | 1.483 | 1.499 | 974,032 | +0.01(+0.36%) |
May 16, 2002 | 1.523 | 1.536 | 1.468 | 1.494 | 823,791 | -0.02(-1.36%) |
May 15, 2002 | 1.516 | 1.528 | 1.501 | 1.514 | 1,028,895 | -0.01(-0.36%) |
May 14, 2002 | 1.503 | 1.522 | 1.483 | 1.520 | 1,005,262 | +0.02(+1.26%) |
May 13, 2002 | 1.505 | 1.520 | 1.478 | 1.501 | 481,108 | +0.00(+0.00%) |
May 10, 2002 | 1.552 | 1.552 | 1.478 | 1.501 | 822,103 | -0.05(-3.36%) |
May 09, 2002 | 1.556 | 1.560 | 1.540 | 1.553 | 1,509,159 | -0.01(-0.40%) |
May 08, 2002 | 1.512 | 1.560 | 1.512 | 1.559 | 1,282,954 | +0.06(+3.73%) |
May 07, 2002 | 1.520 | 1.523 | 1.493 | 1.503 | 1,483,838 | -0.00(-0.10%) |
May 06, 2002 | 1.552 | 1.559 | 1.465 | 1.505 | 1,796,136 | -0.05(-3.50%) |
May 03, 2002 | 1.563 | 1.599 | 1.524 | 1.559 | 1,539,545 | +0.00(+0.00%) |
May 02, 2002 | 1.501 | 1.571 | 1.497 | 1.559 | 2,066,232 | +0.06(+3.89%) |
May 01, 2002 | 1.555 | 1.555 | 1.493 | 1.501 | 2,203,812 | -0.04(-2.71%) |
Apr 30, 2002 | 1.513 | 1.556 | 1.493 | 1.543 | 1,328,533 | +0.04(+2.79%) |
Apr 29, 2002 | 1.528 | 1.528 | 1.456 | 1.501 | 792,562 | -0.00(-0.16%) |
Apr 26, 2002 | 1.525 | 1.540 | 1.498 | 1.503 | 347,748 | -0.03(-2.05%) |
Apr 25, 2002 | 1.532 | 1.580 | 1.501 | 1.535 | 683,679 | +0.01(+0.41%) |
Apr 24, 2002 | 1.501 | 1.563 | 1.501 | 1.528 | 736,854 | +0.01(+0.89%) |
Apr 23, 2002 | 1.518 | 1.521 | 1.479 | 1.515 | 374,757 | -0.00(-0.21%) |
Apr 22, 2002 | 1.438 | 1.533 | 1.435 | 1.518 | 3,879,249 | +0.08(+5.90%) |
Apr 19, 2002 | 1.426 | 1.440 | 1.414 | 1.434 | 1,526,884 | +0.02(+1.40%) |
Apr 18, 2002 | 1.396 | 1.426 | 1.385 | 1.414 | 1,872,945 | +0.02(+1.59%) |
Apr 17, 2002 | 1.406 | 1.417 | 1.385 | 1.392 | 524,998 | -0.01(-1.01%) |
Apr 16, 2002 | 1.374 | 1.421 | 1.374 | 1.406 | 1,139,466 | +0.03(+2.06%) |
Apr 15, 2002 | 1.389 | 1.389 | 1.361 | 1.377 | 218,608 | -0.01(-0.63%) |
Apr 12, 2002 | 1.374 | 1.386 | 1.337 | 1.386 | 708,157 | +0.01(+0.75%) |
Apr 11, 2002 | 1.375 | 1.386 | 1.344 | 1.376 | 541,035 | -0.01(-0.45%) |
Apr 10, 2002 | 1.382 | 1.386 | 1.359 | 1.382 | 1,231,467 | -0.00(-0.29%) |
Apr 09, 2002 | 1.370 | 1.387 | 1.366 | 1.386 | 884,563 | +0.01(+0.86%) |
Apr 08, 2002 | 1.336 | 1.381 | 1.336 | 1.374 | 673,551 | +0.04(+2.66%) |
Apr 05, 2002 | 1.367 | 1.386 | 1.334 | 1.339 | 525,842 | -0.03(-2.25%) |
Apr 04, 2002 | 1.356 | 1.382 | 1.295 | 1.370 | 941,958 | +0.01(+0.93%) |
Apr 03, 2002 | 1.347 | 1.386 | 1.347 | 1.357 | 451,566 | +0.01(+1.06%) |
Apr 02, 2002 | 1.332 | 1.359 | 1.323 | 1.343 | 470,135 | +0.01(+0.53%) |
Apr 01, 2002 | 1.374 | 1.374 | 1.331 | 1.336 | 552,008 | -0.05(-3.37%) |
Mar 29, 2002 | 1.367 | 1.386 | 1.357 | 1.382 | 513,181 | +0.00(+0.00%) |
Mar 28, 2002 | 1.367 | 1.386 | 1.357 | 1.382 | 513,181 | +0.02(+1.74%) |
Mar 27, 2002 | 1.374 | 1.390 | 1.357 | 1.359 | 489,548 | -0.01(-0.86%) |
Mar 26, 2002 | 1.366 | 1.382 | 1.348 | 1.370 | 395,015 | +0.02(+1.28%) |
Mar 25, 2002 | 1.387 | 1.388 | 1.343 | 1.353 | 349,436 | -0.02(-1.66%) |
Mar 22, 2002 | 1.359 | 1.392 | 1.343 | 1.376 | 1,061,813 | +0.02(+1.34%) |
Mar 21, 2002 | 1.343 | 1.358 | 1.315 | 1.358 | 1,023,831 | +0.02(+1.12%) |
Mar 20, 2002 | 1.359 | 1.383 | 1.316 | 1.343 | 1,152,971 | -0.03(-2.30%) |
Mar 19, 2002 | 1.329 | 1.405 | 1.290 | 1.374 | 1,387,616 | +0.03(+2.53%) |
Mar 18, 2002 | 1.347 | 1.377 | 1.305 | 1.340 | 1,677,125 | -0.01(-0.53%) |
Mar 15, 2002 | 1.286 | 1.357 | 1.276 | 1.347 | 1,669,529 | +0.05(+3.96%) |
Mar 14, 2002 | 1.272 | 1.296 | 1.251 | 1.296 | 810,287 | +0.03(+2.50%) |
Mar 13, 2002 | 1.302 | 1.317 | 1.251 | 1.265 | 748,671 | -0.03(-2.68%) |
Mar 12, 2002 | 1.278 | 1.303 | 1.258 | 1.299 | 1,156,347 | +0.02(+1.48%) |
Mar 11, 2002 | 1.228 | 1.287 | 1.216 | 1.280 | 1,575,839 | +0.06(+4.65%) |
Mar 08, 2002 | 1.193 | 1.228 | 1.177 | 1.223 | 213,544 | +0.03(+2.58%) |
Mar 07, 2002 | 1.165 | 1.224 | 1.165 | 1.193 | 1,394,369 | +0.03(+2.37%) |
Mar 06, 2002 | 1.145 | 1.165 | 1.142 | 1.165 | 956,307 | +0.02(+2.08%) |
Mar 05, 2002 | 1.178 | 1.178 | 1.124 | 1.141 | 3,040,265 | -0.04(-3.02%) |
Mar 04, 2002 | 1.193 | 1.201 | 1.173 | 1.177 | 1,418,846 | -0.01(-1.19%) |