Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.303 | 1.303 | 1.276 | 1.285 | 183,638 | -0.03(-2.42%) |
May 28, 2002 | 1.313 | 1.317 | 1.313 | 1.317 | 80,000 | -0.00(-0.08%) |
May 27, 2002 | 1.298 | 1.321 | 1.298 | 1.318 | 138,183 | +0.00(+0.00%) |
May 24, 2002 | 1.298 | 1.321 | 1.298 | 1.318 | 138,183 | +0.01(+0.63%) |
May 23, 2002 | 1.312 | 1.312 | 1.310 | 1.310 | 14,545 | -0.02(-1.20%) |
May 22, 2002 | 1.336 | 1.336 | 1.320 | 1.325 | 143,637 | -0.01(-0.82%) |
May 21, 2002 | 1.356 | 1.356 | 1.325 | 1.336 | 83,637 | -0.01(-0.41%) |
May 20, 2002 | 1.342 | 1.342 | 1.342 | 1.342 | 20,000 | -0.00(-0.16%) |
May 17, 2002 | 1.320 | 1.344 | 1.320 | 1.344 | 81,819 | +0.03(+2.26%) |
May 16, 2002 | 1.320 | 1.320 | 1.310 | 1.314 | 227,275 | +0.01(+0.63%) |
May 15, 2002 | 1.307 | 1.307 | 1.306 | 1.306 | 54,546 | +0.01(+1.02%) |
May 14, 2002 | 1.265 | 1.309 | 1.265 | 1.293 | 383,640 | +0.03(+2.44%) |
May 13, 2002 | 1.244 | 1.268 | 1.244 | 1.262 | 85,455 | +0.01(+0.57%) |
May 10, 2002 | 1.254 | 1.255 | 1.250 | 1.255 | 70,909 | -0.00(-0.26%) |
May 09, 2002 | 1.259 | 1.265 | 1.251 | 1.258 | 263,639 | +0.01(+0.70%) |
May 08, 2002 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
May 07, 2002 | 1.251 | 1.252 | 1.246 | 1.250 | 576,369 | -0.01(-0.53%) |
May 06, 2002 | 1.292 | 1.292 | 1.256 | 1.256 | 6,000,065 | -0.03(-2.60%) |
May 03, 2002 | 1.298 | 1.309 | 1.276 | 1.290 | 163,638 | -0.02(-1.47%) |
May 02, 2002 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | +0.00(+0.00%) |
May 01, 2002 | 1.284 | 1.309 | 1.284 | 1.309 | 32,727 | +0.01(+0.85%) |
Apr 30, 2002 | 1.290 | 1.303 | 1.290 | 1.298 | 140,001 | +0.02(+1.29%) |
Apr 29, 2002 | 1.294 | 1.294 | 1.265 | 1.281 | 110,910 | -0.00(-0.26%) |
Apr 26, 2002 | 1.240 | 1.309 | 1.240 | 1.285 | 778,190 | +0.04(+3.50%) |
Apr 25, 2002 | 1.248 | 1.248 | 1.241 | 1.241 | 32,727 | -0.01(-0.57%) |
Apr 24, 2002 | 1.252 | 1.252 | 1.248 | 1.248 | 3,636 | -0.01(-0.44%) |
Apr 23, 2002 | 1.266 | 1.266 | 1.254 | 1.254 | 36,364 | -0.02(-1.34%) |
Apr 22, 2002 | 1.283 | 1.283 | 1.271 | 1.271 | 7,272 | -0.02(-1.66%) |
Apr 19, 2002 | 1.272 | 1.292 | 1.272 | 1.292 | 25,454 | +0.03(+2.62%) |
Apr 18, 2002 | 1.259 | 1.259 | 1.259 | 1.259 | 43,636 | -0.01(-1.08%) |
Apr 17, 2002 | 1.271 | 1.273 | 1.271 | 1.273 | 12,727 | +0.01(+0.87%) |
Apr 16, 2002 | 1.276 | 1.276 | 1.262 | 1.262 | 63,637 | -0.02(-1.29%) |
Apr 15, 2002 | 1.279 | 1.292 | 1.273 | 1.279 | 170,910 | +0.00(+0.00%) |
Apr 12, 2002 | 1.298 | 1.306 | 1.276 | 1.279 | 361,822 | -0.04(-2.72%) |
Apr 11, 2002 | 1.320 | 1.325 | 1.314 | 1.314 | 483,641 | -0.01(-0.42%) |
Apr 10, 2002 | 1.309 | 1.320 | 1.308 | 1.320 | 1,183,649 | +0.01(+0.84%) |
Apr 09, 2002 | 1.292 | 1.314 | 1.292 | 1.309 | 9,454,649 | +0.02(+1.28%) |
Apr 08, 2002 | 1.312 | 1.312 | 1.292 | 1.292 | 585,460 | +0.00(+0.00%) |
Apr 05, 2002 | 1.265 | 1.306 | 1.265 | 1.292 | 350,912 | +0.04(+3.48%) |
Apr 04, 2002 | 1.257 | 1.265 | 1.249 | 1.249 | 74,546 | -0.02(-1.26%) |
Apr 03, 2002 | 1.262 | 1.267 | 1.260 | 1.265 | 176,365 | -0.01(-0.65%) |
Apr 02, 2002 | 1.279 | 1.279 | 1.273 | 1.273 | 40,000 | -0.02(-1.49%) |
Apr 01, 2002 | 1.292 | 1.292 | 1.292 | 1.292 | 121,819 | +0.00(+0.00%) |
Mar 29, 2002 | 1.301 | 1.303 | 1.292 | 1.292 | 612,733 | +0.00(+0.00%) |
Mar 28, 2002 | 1.301 | 1.303 | 1.292 | 1.292 | 612,733 | -0.01(-0.59%) |
Mar 27, 2002 | 1.303 | 1.303 | 1.298 | 1.300 | 174,547 | -0.00(-0.25%) |
Mar 26, 2002 | 1.269 | 1.303 | 1.269 | 1.303 | 260,002 | +0.04(+3.04%) |
Mar 25, 2002 | 1.246 | 1.265 | 1.243 | 1.265 | 521,823 | +0.02(+1.55%) |
Mar 22, 2002 | 1.265 | 1.276 | 1.246 | 1.246 | 61,818 | -0.01(-0.66%) |
Mar 21, 2002 | 1.237 | 1.257 | 1.236 | 1.254 | 56,364 | +0.01(+1.11%) |
Mar 20, 2002 | 1.257 | 1.261 | 1.232 | 1.240 | 140,001 | -0.02(-1.31%) |
Mar 19, 2002 | 1.276 | 1.276 | 1.254 | 1.257 | 38,182 | -0.02(-1.51%) |
Mar 18, 2002 | 1.265 | 1.276 | 1.265 | 1.276 | 45,455 | +0.01(+0.87%) |
Mar 15, 2002 | 1.259 | 1.270 | 1.259 | 1.265 | 2,783,666 | +0.02(+1.32%) |
Mar 14, 2002 | 1.254 | 1.259 | 1.248 | 1.248 | 4,727,324 | +0.01(+0.44%) |
Mar 13, 2002 | 1.235 | 1.243 | 1.235 | 1.243 | 18,182 | -0.02(-1.53%) |
Mar 12, 2002 | 1.265 | 1.265 | 1.262 | 1.262 | 10,909 | -0.02(-1.33%) |
Mar 11, 2002 | 1.292 | 1.292 | 1.279 | 1.279 | 56,364 | +0.01(+1.13%) |
Mar 08, 2002 | 1.281 | 1.281 | 1.259 | 1.265 | 2,536,391 | +0.00(+0.00%) |
Mar 07, 2002 | 1.250 | 1.265 | 1.250 | 1.265 | 2,225,478 | +0.03(+2.31%) |
Mar 06, 2002 | 1.239 | 1.239 | 1.236 | 1.236 | 7,272 | -0.00(-0.18%) |
Mar 05, 2002 | 1.226 | 1.243 | 1.226 | 1.239 | 67,273 | +0.02(+1.90%) |
Mar 04, 2002 | 1.207 | 1.221 | 1.207 | 1.215 | 49,091 | +0.02(+1.61%) |