Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.559 | 1.589 | 1.559 | 1.586 | 135,251 | +0.02(+1.20%) |
May 28, 2002 | 1.586 | 1.601 | 1.559 | 1.567 | 37,546 | +0.00(+0.05%) |
May 27, 2002 | 1.563 | 1.567 | 1.539 | 1.566 | 72,105 | +0.00(+0.00%) |
May 24, 2002 | 1.563 | 1.567 | 1.539 | 1.566 | 72,105 | -0.01(-0.40%) |
May 23, 2002 | 1.637 | 1.637 | 1.531 | 1.573 | 90,025 | -0.04(-2.33%) |
May 22, 2002 | 1.601 | 1.610 | 1.574 | 1.610 | 106,238 | +0.02(+0.98%) |
May 21, 2002 | 1.592 | 1.609 | 1.563 | 1.595 | 35,412 | +0.00(+0.15%) |
May 20, 2002 | 1.637 | 1.637 | 1.586 | 1.592 | 34,132 | -0.01(-0.34%) |
May 17, 2002 | 1.562 | 1.631 | 1.560 | 1.598 | 9,813 | -0.01(-0.73%) |
May 16, 2002 | 1.625 | 1.641 | 1.559 | 1.609 | 154,450 | -0.02(-1.25%) |
May 15, 2002 | 1.639 | 1.645 | 1.629 | 1.630 | 40,106 | -0.00(-0.19%) |
May 14, 2002 | 1.616 | 1.641 | 1.616 | 1.633 | 55,039 | +0.01(+0.72%) |
May 13, 2002 | 1.620 | 1.621 | 1.619 | 1.621 | 11,519 | +0.01(+0.35%) |
May 10, 2002 | 1.598 | 1.617 | 1.598 | 1.615 | 27,732 | +0.02(+1.36%) |
May 09, 2002 | 1.577 | 1.637 | 1.577 | 1.594 | 52,052 | -0.03(-1.69%) |
May 08, 2002 | 1.602 | 1.621 | 1.582 | 1.621 | 48,639 | +0.05(+3.39%) |
May 07, 2002 | 1.594 | 1.595 | 1.563 | 1.568 | 37,546 | -0.05(-3.28%) |
May 06, 2002 | 1.619 | 1.621 | 1.598 | 1.621 | 94,291 | +0.00(+0.29%) |
May 03, 2002 | 1.656 | 1.656 | 1.566 | 1.616 | 140,371 | -0.02(-1.34%) |
May 02, 2002 | 1.672 | 1.730 | 1.563 | 1.638 | 174,504 | -0.03(-2.01%) |
May 01, 2002 | 1.559 | 1.672 | 1.559 | 1.672 | 139,944 | +0.12(+7.48%) |
Apr 30, 2002 | 1.564 | 1.593 | 1.555 | 1.555 | 108,798 | -0.01(-0.60%) |
Apr 29, 2002 | 1.578 | 1.582 | 1.552 | 1.565 | 36,266 | +0.01(+0.50%) |
Apr 26, 2002 | 1.519 | 1.578 | 1.504 | 1.557 | 357,114 | +0.04(+2.84%) |
Apr 25, 2002 | 1.492 | 1.496 | 1.492 | 1.514 | 45,652 | +0.03(+2.00%) |
Apr 24, 2002 | 1.492 | 1.500 | 1.477 | 1.484 | 305,488 | +0.00(+0.00%) |
Apr 23, 2002 | 1.457 | 1.492 | 1.457 | 1.484 | 424,100 | -0.00(-0.26%) |
Apr 22, 2002 | 1.461 | 1.509 | 1.461 | 1.488 | 34,559 | +0.07(+5.25%) |
Apr 19, 2002 | 1.484 | 1.486 | 1.414 | 1.414 | 50,345 | -0.07(-4.74%) |
Apr 18, 2002 | 1.489 | 1.489 | 1.437 | 1.484 | 49,065 | +0.02(+1.44%) |
Apr 17, 2002 | 1.476 | 1.484 | 1.453 | 1.463 | 101,545 | +0.02(+1.24%) |
Apr 16, 2002 | 1.411 | 1.567 | 1.406 | 1.445 | 328,528 | +0.01(+0.82%) |
Apr 15, 2002 | 1.406 | 1.434 | 1.387 | 1.434 | 98,985 | -0.00(-0.11%) |
Apr 12, 2002 | 1.416 | 1.435 | 1.385 | 1.435 | 270,929 | +0.02(+1.38%) |
Apr 11, 2002 | 1.340 | 1.434 | 1.329 | 1.416 | 56,319 | +0.07(+5.04%) |
Apr 10, 2002 | 1.336 | 1.348 | 1.328 | 1.348 | 34,132 | +0.01(+0.58%) |
Apr 09, 2002 | 1.327 | 1.340 | 1.324 | 1.340 | 58,879 | +0.01(+0.94%) |
Apr 08, 2002 | 1.320 | 1.328 | 1.318 | 1.327 | 89,171 | +0.01(+0.53%) |
Apr 05, 2002 | 1.309 | 1.320 | 1.298 | 1.320 | 6,399 | +0.01(+0.90%) |
Apr 04, 2002 | 1.314 | 1.316 | 1.309 | 1.309 | 71,678 | -0.01(-0.89%) |
Apr 03, 2002 | 1.320 | 1.320 | 1.320 | 1.320 | 2,986 | +0.03(+2.30%) |
Apr 02, 2002 | 1.309 | 1.323 | 1.291 | 1.291 | 24,746 | -0.02(-1.43%) |
Apr 01, 2002 | 1.323 | 1.324 | 1.309 | 1.309 | 62,719 | -0.02(-1.41%) |
Mar 29, 2002 | 1.328 | 1.328 | 1.297 | 1.328 | 44,799 | +0.00(+0.00%) |
Mar 28, 2002 | 1.328 | 1.328 | 1.297 | 1.328 | 44,799 | +0.00(+0.00%) |
Mar 27, 2002 | 1.328 | 1.328 | 1.296 | 1.328 | 112,638 | +0.01(+0.95%) |
Mar 26, 2002 | 1.289 | 1.328 | 1.289 | 1.316 | 30,719 | -0.01(-0.59%) |
Mar 25, 2002 | 1.212 | 1.323 | 1.212 | 1.323 | 4,266 | +0.00(+0.24%) |
Mar 22, 2002 | 1.245 | 1.324 | 1.245 | 1.320 | 18,346 | +0.01(+0.60%) |
Mar 21, 2002 | 1.284 | 1.313 | 1.254 | 1.313 | 6,399 | -0.02(-1.18%) |
Mar 20, 2002 | 1.320 | 1.336 | 1.241 | 1.328 | 70,398 | +0.08(+6.52%) |
Mar 19, 2002 | 1.220 | 1.250 | 1.220 | 1.247 | 3,413 | +0.02(+1.98%) |
Mar 18, 2002 | 1.258 | 1.258 | 1.223 | 1.223 | 13,653 | -0.10(-7.23%) |
Mar 15, 2002 | 1.309 | 1.318 | 1.309 | 1.318 | 853 | -0.01(-0.71%) |
Mar 14, 2002 | 1.328 | 1.328 | 1.327 | 1.327 | 3,839 | +0.02(+1.31%) |
Mar 13, 2002 | 1.327 | 1.327 | 1.310 | 1.310 | 1,706 | -0.02(-1.29%) |
Mar 12, 2002 | 1.347 | 1.348 | 1.327 | 1.327 | 2,133 | -0.03(-2.08%) |
Mar 11, 2002 | 1.270 | 1.355 | 1.266 | 1.355 | 201,383 | +0.10(+8.07%) |
Mar 08, 2002 | 1.273 | 1.273 | 1.254 | 1.254 | 43,092 | +0.00(+0.34%) |
Mar 07, 2002 | 1.237 | 1.259 | 1.216 | 1.250 | 255,569 | +0.02(+1.59%) |
Mar 06, 2002 | 1.223 | 1.238 | 1.223 | 1.230 | 7,253 | +0.06(+5.00%) |
Mar 05, 2002 | 1.238 | 1.238 | 1.172 | 1.172 | 36,266 | -0.00(-0.06%) |
Mar 04, 2002 | 1.173 | 1.173 | 1.173 | 1.173 | 426 | -0.04(-3.17%) |