Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.599 | 1.610 | 1.583 | 1.599 | 9,632,100 | -0.01(-0.60%) |
May 28, 2002 | 1.620 | 1.623 | 1.603 | 1.608 | 2,205,113 | -0.01(-0.60%) |
May 27, 2002 | 1.641 | 1.641 | 1.618 | 1.618 | 2,898,740 | +0.00(+0.00%) |
May 24, 2002 | 1.641 | 1.641 | 1.618 | 1.618 | 2,712,392 | -0.02(-1.01%) |
May 23, 2002 | 1.636 | 1.646 | 1.620 | 1.634 | 3,486,770 | -0.00(-0.10%) |
May 22, 2002 | 1.597 | 1.636 | 1.596 | 1.636 | 2,152,314 | +0.04(+2.25%) |
May 21, 2002 | 1.626 | 1.642 | 1.599 | 1.600 | 6,948,695 | -0.01(-0.62%) |
May 20, 2002 | 1.634 | 1.634 | 1.597 | 1.610 | 1,617,083 | -0.02(-1.46%) |
May 17, 2002 | 1.621 | 1.649 | 1.621 | 1.634 | 2,552,962 | +0.01(+0.82%) |
May 16, 2002 | 1.621 | 1.629 | 1.613 | 1.621 | 2,010,483 | -0.00(-0.04%) |
May 15, 2002 | 1.612 | 1.627 | 1.604 | 1.621 | 3,218,637 | -0.00(-0.24%) |
May 14, 2002 | 1.610 | 1.632 | 1.609 | 1.625 | 2,008,413 | +0.02(+1.45%) |
May 13, 2002 | 1.598 | 1.621 | 1.588 | 1.602 | 5,140,088 | +0.01(+0.42%) |
May 10, 2002 | 1.592 | 1.612 | 1.587 | 1.595 | 2,669,947 | +0.00(+0.18%) |
May 09, 2002 | 1.592 | 1.628 | 1.587 | 1.592 | 4,346,040 | +0.00(+0.00%) |
May 08, 2002 | 1.570 | 1.602 | 1.567 | 1.592 | 5,503,466 | +0.04(+2.85%) |
May 07, 2002 | 1.550 | 1.551 | 1.526 | 1.548 | 4,694,924 | -0.01(-0.64%) |
May 06, 2002 | 1.611 | 1.611 | 1.558 | 1.558 | 3,429,831 | -0.05(-2.95%) |
May 03, 2002 | 1.613 | 1.639 | 1.594 | 1.605 | 3,002,267 | +0.00(+0.12%) |
May 02, 2002 | 1.574 | 1.608 | 1.562 | 1.603 | 3,852,219 | +0.04(+2.36%) |
May 01, 2002 | 1.536 | 1.597 | 1.513 | 1.566 | 5,756,070 | +0.03(+1.67%) |
Apr 30, 2002 | 1.543 | 1.555 | 1.517 | 1.541 | 7,764,483 | -0.00(-0.17%) |
Apr 29, 2002 | 1.578 | 1.593 | 1.540 | 1.543 | 4,598,644 | -0.03(-2.20%) |
Apr 26, 2002 | 1.562 | 1.593 | 1.562 | 1.578 | 6,347,206 | +0.04(+2.34%) |
Apr 25, 2002 | 1.512 | 1.555 | 1.508 | 1.542 | 4,451,637 | +0.03(+1.79%) |
Apr 24, 2002 | 1.533 | 1.552 | 1.489 | 1.515 | 14,160,347 | -0.01(-0.42%) |
Apr 23, 2002 | 1.639 | 1.639 | 1.508 | 1.521 | 14,792,894 | -0.13(-8.00%) |
Apr 22, 2002 | 1.634 | 1.661 | 1.620 | 1.654 | 10,352,644 | +0.02(+1.38%) |
Apr 19, 2002 | 1.605 | 1.646 | 1.605 | 1.631 | 4,869,884 | +0.03(+1.73%) |
Apr 18, 2002 | 1.642 | 1.642 | 1.594 | 1.603 | 5,153,546 | -0.02(-1.13%) |
Apr 17, 2002 | 1.576 | 1.637 | 1.575 | 1.622 | 14,049,574 | +0.05(+3.01%) |
Apr 16, 2002 | 1.552 | 1.574 | 1.543 | 1.574 | 8,935,367 | +0.03(+1.66%) |
Apr 15, 2002 | 1.585 | 1.585 | 1.532 | 1.549 | 4,754,969 | -0.03(-2.06%) |
Apr 12, 2002 | 1.520 | 1.623 | 1.520 | 1.581 | 11,308,193 | +0.07(+4.44%) |
Apr 11, 2002 | 1.536 | 1.560 | 1.514 | 1.514 | 4,249,760 | -0.02(-1.22%) |
Apr 10, 2002 | 1.523 | 1.553 | 1.523 | 1.533 | 3,360,468 | +0.01(+0.89%) |
Apr 09, 2002 | 1.521 | 1.532 | 1.516 | 1.519 | 3,865,677 | -0.00(-0.04%) |
Apr 08, 2002 | 1.518 | 1.526 | 1.509 | 1.520 | 4,184,538 | -0.01(-0.42%) |
Apr 05, 2002 | 1.525 | 1.536 | 1.522 | 1.526 | 3,035,395 | +0.01(+0.62%) |
Apr 04, 2002 | 1.517 | 1.530 | 1.507 | 1.517 | 4,211,455 | -0.01(-0.57%) |
Apr 03, 2002 | 1.525 | 1.537 | 1.513 | 1.526 | 5,558,335 | +0.00(+0.06%) |
Apr 02, 2002 | 1.558 | 1.558 | 1.522 | 1.525 | 5,664,967 | -0.04(-2.65%) |
Apr 01, 2002 | 1.594 | 1.594 | 1.562 | 1.566 | 3,051,959 | -0.04(-2.64%) |
Mar 29, 2002 | 1.601 | 1.621 | 1.594 | 1.609 | 2,413,201 | +0.00(+0.00%) |
Mar 28, 2002 | 1.601 | 1.621 | 1.594 | 1.609 | 2,413,201 | -0.00(-0.02%) |
Mar 27, 2002 | 1.574 | 1.624 | 1.574 | 1.609 | 2,826,272 | +0.04(+2.27%) |
Mar 26, 2002 | 1.557 | 1.578 | 1.557 | 1.573 | 1,664,705 | +0.01(+0.85%) |
Mar 25, 2002 | 1.609 | 1.609 | 1.553 | 1.560 | 3,440,183 | -0.05(-3.20%) |
Mar 22, 2002 | 1.602 | 1.614 | 1.582 | 1.611 | 2,995,020 | +0.00(+0.08%) |
Mar 21, 2002 | 1.652 | 1.656 | 1.605 | 1.610 | 3,685,541 | -0.04(-2.15%) |
Mar 20, 2002 | 1.642 | 1.649 | 1.621 | 1.646 | 2,104,692 | +0.01(+0.37%) |
Mar 19, 2002 | 1.632 | 1.654 | 1.632 | 1.640 | 4,113,105 | +0.01(+0.55%) |
Mar 18, 2002 | 1.643 | 1.653 | 1.603 | 1.631 | 2,883,211 | -0.00(-0.26%) |
Mar 15, 2002 | 1.621 | 1.639 | 1.611 | 1.635 | 3,261,083 | +0.03(+1.58%) |
Mar 14, 2002 | 1.610 | 1.612 | 1.597 | 1.609 | 4,467,166 | +0.01(+0.46%) |
Mar 13, 2002 | 1.598 | 1.615 | 1.598 | 1.602 | 3,373,926 | -0.00(-0.24%) |
Mar 12, 2002 | 1.629 | 1.630 | 1.592 | 1.606 | 4,759,110 | -0.03(-2.06%) |
Mar 11, 2002 | 1.636 | 1.647 | 1.617 | 1.640 | 3,253,836 | -0.00(-0.25%) |
Mar 08, 2002 | 1.700 | 1.700 | 1.626 | 1.644 | 5,057,267 | -0.06(-3.31%) |
Mar 07, 2002 | 1.706 | 1.712 | 1.684 | 1.700 | 5,927,924 | +0.01(+0.78%) |
Mar 06, 2002 | 1.664 | 1.692 | 1.664 | 1.687 | 6,280,949 | +0.02(+1.10%) |
Mar 05, 2002 | 1.706 | 1.706 | 1.662 | 1.668 | 6,560,471 | -0.03(-1.82%) |
Mar 04, 2002 | 1.658 | 1.731 | 1.658 | 1.699 | 10,840,254 | +0.06(+3.51%) |