Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.680 | 1.698 | 1.657 | 1.657 | 8,198,897 | -0.02(-1.33%) |
Jun 27, 2002 | 1.670 | 1.682 | 1.657 | 1.680 | 4,679,726 | +0.02(+1.06%) |
Jun 26, 2002 | 1.656 | 1.677 | 1.645 | 1.662 | 5,233,959 | +0.01(+0.33%) |
Jun 25, 2002 | 1.689 | 1.689 | 1.648 | 1.657 | 7,290,455 | +0.05(+3.35%) |
Jun 21, 2002 | 1.621 | 1.633 | 1.597 | 1.603 | 3,780,660 | -0.02(-1.49%) |
Jun 20, 2002 | 1.619 | 1.636 | 1.611 | 1.627 | 2,307,567 | +0.02(+0.93%) |
Jun 19, 2002 | 1.594 | 1.624 | 1.594 | 1.612 | 3,578,553 | +0.02(+1.16%) |
Jun 18, 2002 | 1.593 | 1.601 | 1.590 | 1.594 | 1,197,018 | +0.00(+0.02%) |
Jun 17, 2002 | 1.574 | 1.599 | 1.572 | 1.593 | 1,632,486 | +0.02(+1.22%) |
Jun 14, 2002 | 1.577 | 1.581 | 1.557 | 1.574 | 2,223,182 | -0.02(-1.34%) |
Jun 12, 2002 | 1.609 | 1.612 | 1.591 | 1.596 | 1,865,848 | -0.01(-0.85%) |
Jun 11, 2002 | 1.629 | 1.633 | 1.605 | 1.609 | 1,976,278 | -0.01(-0.40%) |
Jun 10, 2002 | 1.606 | 1.642 | 1.600 | 1.616 | 3,565,009 | +0.01(+0.64%) |
Jun 07, 2002 | 1.582 | 1.613 | 1.575 | 1.606 | 2,687,821 | +0.02(+1.54%) |
Jun 06, 2002 | 1.586 | 1.591 | 1.573 | 1.581 | 1,718,955 | -0.00(-0.18%) |
Jun 05, 2002 | 1.563 | 1.588 | 1.556 | 1.584 | 3,462,914 | -0.00(-0.28%) |
May 31, 2002 | 1.589 | 1.600 | 1.573 | 1.589 | 9,692,826 | -0.01(-0.60%) |
May 28, 2002 | 1.609 | 1.613 | 1.593 | 1.598 | 2,219,015 | -0.01(-0.60%) |
May 27, 2002 | 1.631 | 1.631 | 1.608 | 1.608 | 2,917,015 | +0.00(+0.00%) |
May 24, 2002 | 1.631 | 1.631 | 1.608 | 1.608 | 2,729,493 | -0.02(-1.00%) |
May 23, 2002 | 1.626 | 1.636 | 1.609 | 1.624 | 3,508,753 | -0.00(-0.10%) |
May 22, 2002 | 1.587 | 1.626 | 1.586 | 1.626 | 2,165,884 | +0.04(+2.25%) |
May 21, 2002 | 1.616 | 1.631 | 1.589 | 1.590 | 6,992,503 | -0.01(-0.62%) |
May 20, 2002 | 1.623 | 1.623 | 1.587 | 1.600 | 1,627,277 | -0.02(-1.46%) |
May 17, 2002 | 1.610 | 1.639 | 1.610 | 1.623 | 2,569,057 | +0.01(+0.81%) |
May 16, 2002 | 1.611 | 1.619 | 1.603 | 1.610 | 2,023,158 | -0.00(-0.04%) |
May 15, 2002 | 1.602 | 1.617 | 1.594 | 1.611 | 3,238,929 | -0.00(-0.24%) |
May 14, 2002 | 1.600 | 1.622 | 1.599 | 1.615 | 2,021,075 | +0.02(+1.45%) |
May 13, 2002 | 1.588 | 1.611 | 1.578 | 1.592 | 5,172,493 | +0.01(+0.42%) |
May 10, 2002 | 1.582 | 1.602 | 1.577 | 1.585 | 2,686,779 | +0.00(+0.18%) |
May 09, 2002 | 1.582 | 1.618 | 1.577 | 1.582 | 4,373,439 | +0.00(+0.00%) |
May 08, 2002 | 1.560 | 1.592 | 1.558 | 1.582 | 5,538,162 | +0.04(+2.85%) |
May 07, 2002 | 1.540 | 1.541 | 1.516 | 1.538 | 4,724,523 | -0.01(-0.64%) |
May 06, 2002 | 1.601 | 1.601 | 1.548 | 1.548 | 3,451,454 | -0.05(-2.95%) |
May 03, 2002 | 1.603 | 1.629 | 1.584 | 1.595 | 3,021,194 | +0.00(+0.12%) |
May 02, 2002 | 1.565 | 1.598 | 1.552 | 1.593 | 3,876,505 | +0.04(+2.36%) |
May 01, 2002 | 1.526 | 1.587 | 1.504 | 1.557 | 5,792,359 | +0.03(+1.67%) |
Apr 30, 2002 | 1.534 | 1.545 | 1.508 | 1.531 | 7,813,434 | -0.00(-0.17%) |
Apr 29, 2002 | 1.568 | 1.583 | 1.530 | 1.534 | 4,627,636 | -0.03(-2.20%) |
Apr 26, 2002 | 1.552 | 1.583 | 1.552 | 1.568 | 6,387,222 | +0.04(+2.34%) |
Apr 25, 2002 | 1.502 | 1.545 | 1.499 | 1.532 | 4,479,702 | +0.03(+1.79%) |
Apr 24, 2002 | 1.523 | 1.542 | 1.480 | 1.505 | 14,249,621 | -0.01(-0.42%) |
Apr 23, 2002 | 1.629 | 1.629 | 1.498 | 1.512 | 14,886,155 | -0.13(-8.00%) |
Apr 22, 2002 | 1.624 | 1.650 | 1.609 | 1.643 | 10,417,913 | +0.02(+1.38%) |
Apr 19, 2002 | 1.595 | 1.636 | 1.595 | 1.621 | 4,900,586 | +0.03(+1.73%) |
Apr 18, 2002 | 1.632 | 1.632 | 1.584 | 1.593 | 5,186,037 | -0.02(-1.13%) |
Apr 17, 2002 | 1.566 | 1.627 | 1.565 | 1.612 | 14,138,149 | +0.05(+3.01%) |
Apr 16, 2002 | 1.542 | 1.565 | 1.534 | 1.565 | 8,991,700 | +0.03(+1.66%) |
Apr 15, 2002 | 1.575 | 1.575 | 1.523 | 1.539 | 4,784,947 | -0.03(-2.06%) |
Apr 12, 2002 | 1.510 | 1.613 | 1.510 | 1.571 | 11,379,486 | +0.07(+4.44%) |
Apr 11, 2002 | 1.526 | 1.550 | 1.504 | 1.504 | 4,276,553 | -0.02(-1.22%) |
Apr 10, 2002 | 1.513 | 1.543 | 1.513 | 1.523 | 3,381,654 | +0.01(+0.89%) |
Apr 09, 2002 | 1.512 | 1.522 | 1.506 | 1.510 | 3,890,048 | -0.00(-0.04%) |
Apr 08, 2002 | 1.509 | 1.516 | 1.500 | 1.510 | 4,210,920 | -0.01(-0.42%) |
Apr 05, 2002 | 1.515 | 1.526 | 1.513 | 1.517 | 3,054,532 | +0.01(+0.61%) |
Apr 04, 2002 | 1.508 | 1.520 | 1.497 | 1.507 | 4,238,007 | -0.01(-0.57%) |
Apr 03, 2002 | 1.515 | 1.527 | 1.504 | 1.516 | 5,593,377 | +0.00(+0.06%) |
Apr 02, 2002 | 1.548 | 1.548 | 1.512 | 1.515 | 5,700,681 | -0.04(-2.65%) |