Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.731 | 1.752 | 1.717 | 1.717 | 194,955 | -0.02(-0.91%) |
May 28, 2002 | 1.708 | 1.744 | 1.698 | 1.733 | 239,945 | +0.03(+1.82%) |
May 27, 2002 | 1.710 | 1.710 | 1.698 | 1.702 | 67,089 | +0.00(+0.00%) |
May 24, 2002 | 1.710 | 1.710 | 1.698 | 1.702 | 67,089 | -0.02(-0.89%) |
May 23, 2002 | 1.720 | 1.729 | 1.704 | 1.717 | 147,597 | +0.01(+0.37%) |
May 22, 2002 | 1.707 | 1.722 | 1.695 | 1.710 | 85,243 | +0.01(+0.56%) |
May 21, 2002 | 1.704 | 1.710 | 1.685 | 1.701 | 95,504 | -0.01(-0.56%) |
May 20, 2002 | 1.717 | 1.717 | 1.701 | 1.710 | 89,979 | -0.02(-1.10%) |
May 17, 2002 | 1.710 | 1.749 | 1.685 | 1.729 | 178,380 | +0.02(+1.11%) |
May 16, 2002 | 1.710 | 1.717 | 1.695 | 1.710 | 171,276 | +0.01(+0.52%) |
May 15, 2002 | 1.688 | 1.707 | 1.688 | 1.702 | 145,230 | -0.00(-0.15%) |
May 14, 2002 | 1.673 | 1.710 | 1.673 | 1.704 | 257,309 | +0.02(+1.13%) |
May 13, 2002 | 1.717 | 1.717 | 1.666 | 1.685 | 167,330 | -0.03(-1.84%) |
May 10, 2002 | 1.748 | 1.753 | 1.698 | 1.717 | 172,066 | -0.03(-1.45%) |
May 09, 2002 | 1.723 | 1.767 | 1.720 | 1.742 | 160,226 | +0.00(+0.00%) |
May 08, 2002 | 1.755 | 1.758 | 1.715 | 1.742 | 144,440 | -0.01(-0.36%) |
May 07, 2002 | 1.728 | 1.754 | 1.720 | 1.748 | 199,691 | +0.01(+0.44%) |
May 06, 2002 | 1.717 | 1.753 | 1.695 | 1.741 | 188,641 | +0.03(+1.59%) |
May 03, 2002 | 1.728 | 1.728 | 1.679 | 1.714 | 169,698 | -0.03(-1.56%) |
May 02, 2002 | 1.679 | 1.754 | 1.677 | 1.741 | 463,315 | +0.07(+4.29%) |
May 01, 2002 | 1.669 | 1.682 | 1.657 | 1.669 | 261,256 | +0.01(+0.57%) |
Apr 30, 2002 | 1.678 | 1.685 | 1.603 | 1.660 | 714,310 | -0.01(-0.72%) |
Apr 29, 2002 | 1.736 | 1.736 | 1.647 | 1.672 | 11,207,972 | -0.07(-4.07%) |
Apr 26, 2002 | 1.772 | 1.774 | 1.742 | 1.743 | 273,884 | -0.08(-4.28%) |
Apr 25, 2002 | 1.798 | 1.824 | 1.787 | 1.821 | 498,833 | +0.02(+1.20%) |
Apr 24, 2002 | 1.812 | 1.818 | 1.774 | 1.799 | 441,215 | -0.02(-1.22%) |
Apr 23, 2002 | 1.843 | 1.866 | 1.799 | 1.821 | 199,691 | -0.02(-1.03%) |
Apr 22, 2002 | 1.843 | 1.859 | 1.831 | 1.840 | 206,794 | -0.00(-0.17%) |
Apr 19, 2002 | 1.847 | 1.872 | 1.840 | 1.843 | 155,490 | +0.01(+0.34%) |
Apr 18, 2002 | 1.827 | 1.843 | 1.821 | 1.837 | 150,755 | +0.00(+0.03%) |
Apr 17, 2002 | 1.837 | 1.837 | 1.820 | 1.836 | 224,948 | -0.00(-0.03%) |
Apr 16, 2002 | 1.815 | 1.843 | 1.815 | 1.837 | 259,677 | +0.02(+0.87%) |
Apr 15, 2002 | 1.881 | 1.900 | 1.793 | 1.821 | 472,787 | -0.06(-3.20%) |
Apr 12, 2002 | 1.818 | 1.881 | 1.809 | 1.881 | 448,318 | +0.05(+2.77%) |
Apr 11, 2002 | 1.767 | 1.837 | 1.767 | 1.831 | 427,007 | +0.05(+2.66%) |
Apr 10, 2002 | 1.793 | 1.853 | 1.776 | 1.783 | 852,437 | +0.01(+0.68%) |
Apr 09, 2002 | 1.754 | 1.793 | 1.748 | 1.771 | 400,961 | +0.02(+1.34%) |
Apr 08, 2002 | 1.700 | 1.757 | 1.698 | 1.748 | 360,707 | +0.05(+3.22%) |
Apr 05, 2002 | 1.672 | 1.704 | 1.672 | 1.693 | 423,061 | +0.02(+1.33%) |
Apr 04, 2002 | 1.706 | 1.710 | 1.669 | 1.671 | 138,915 | -0.04(-2.08%) |
Apr 03, 2002 | 1.688 | 1.715 | 1.688 | 1.707 | 158,648 | +0.02(+0.90%) |
Apr 02, 2002 | 1.695 | 1.710 | 1.688 | 1.691 | 107,343 | +0.01(+0.75%) |
Apr 01, 2002 | 1.671 | 1.685 | 1.609 | 1.679 | 400,171 | -0.02(-1.05%) |
Mar 29, 2002 | 1.723 | 1.729 | 1.691 | 1.696 | 212,320 | +0.00(+0.00%) |
Mar 28, 2002 | 1.723 | 1.729 | 1.691 | 1.696 | 212,320 | -0.03(-1.54%) |
Mar 27, 2002 | 1.720 | 1.729 | 1.710 | 1.723 | 195,744 | +0.01(+0.55%) |
Mar 26, 2002 | 1.695 | 1.721 | 1.691 | 1.714 | 224,159 | +0.03(+1.50%) |
Mar 25, 2002 | 1.666 | 1.701 | 1.647 | 1.688 | 267,570 | +0.02(+0.95%) |
Mar 22, 2002 | 1.691 | 1.698 | 1.665 | 1.672 | 236,788 | -0.02(-0.94%) |
Mar 21, 2002 | 1.647 | 1.688 | 1.645 | 1.688 | 251,784 | +0.03(+1.76%) |
Mar 20, 2002 | 1.717 | 1.717 | 1.635 | 1.659 | 427,797 | -0.06(-3.32%) |
Mar 19, 2002 | 1.742 | 1.742 | 1.710 | 1.716 | 232,052 | -0.01(-0.59%) |
Mar 18, 2002 | 1.720 | 1.732 | 1.698 | 1.726 | 693,789 | +0.01(+0.55%) |
Mar 15, 2002 | 1.682 | 1.720 | 1.679 | 1.717 | 619,595 | +0.04(+2.53%) |
Mar 14, 2002 | 1.660 | 1.694 | 1.657 | 1.674 | 745,882 | +0.02(+1.07%) |
Mar 13, 2002 | 1.619 | 1.659 | 1.606 | 1.657 | 570,659 | +0.04(+2.75%) |
Mar 12, 2002 | 1.590 | 1.615 | 1.586 | 1.612 | 203,637 | +0.02(+1.39%) |
Mar 11, 2002 | 1.577 | 1.590 | 1.572 | 1.590 | 262,045 | +0.01(+0.80%) |
Mar 08, 2002 | 1.577 | 1.583 | 1.568 | 1.577 | 306,246 | +0.01(+0.89%) |
Mar 07, 2002 | 1.565 | 1.567 | 1.549 | 1.563 | 324,399 | +0.01(+0.57%) |
Mar 06, 2002 | 1.558 | 1.583 | 1.553 | 1.555 | 291,249 | -0.00(-0.04%) |
Mar 05, 2002 | 1.558 | 1.562 | 1.549 | 1.555 | 143,651 | -0.00(-0.24%) |
Mar 04, 2002 | 1.542 | 1.565 | 1.536 | 1.559 | 191,798 | +0.02(+1.07%) |