Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.590 | 1.630 | 1.500 | 1.530 | 25,700 | +0.01(+0.66%) |
May 28, 2002 | 1.550 | 1.620 | 1.520 | 1.520 | 29,400 | +0.01(+0.66%) |
May 27, 2002 | 1.510 | 1.640 | 1.500 | 1.510 | 12,500 | +0.00(+0.00%) |
May 24, 2002 | 1.510 | 1.640 | 1.500 | 1.510 | 12,500 | +0.02(+1.34%) |
May 23, 2002 | 1.400 | 1.490 | 1.400 | 1.490 | 40,100 | +0.09(+6.43%) |
May 22, 2002 | 1.500 | 1.530 | 1.250 | 1.400 | 130,000 | -0.05(-3.45%) |
May 21, 2002 | 1.500 | 1.570 | 1.450 | 1.450 | 66,600 | -0.05(-3.33%) |
May 20, 2002 | 1.730 | 1.730 | 1.500 | 1.500 | 76,400 | -0.19(-11.24%) |
May 17, 2002 | 1.880 | 1.900 | 1.690 | 1.690 | 18,900 | -0.20(-10.58%) |
May 16, 2002 | 1.960 | 1.960 | 1.870 | 1.890 | 41,500 | -0.11(-5.50%) |
May 15, 2002 | 2.000 | 2.000 | 1.900 | 2.000 | 15,000 | -0.10(-4.76%) |
May 14, 2002 | 1.900 | 2.100 | 1.750 | 2.100 | 29,300 | +0.15(+7.69%) |
May 13, 2002 | 2.080 | 2.130 | 1.900 | 1.950 | 43,200 | -0.13(-6.25%) |
May 10, 2002 | 2.300 | 2.320 | 2.080 | 2.080 | 84,400 | -0.18(-7.96%) |
May 09, 2002 | 2.300 | 2.310 | 2.220 | 2.260 | 14,400 | -0.02(-0.88%) |
May 08, 2002 | 2.420 | 2.420 | 2.260 | 2.280 | 20,700 | -0.10(-4.20%) |
May 07, 2002 | 2.580 | 2.580 | 2.300 | 2.380 | 23,900 | -0.22(-8.46%) |
May 06, 2002 | 2.400 | 2.640 | 2.350 | 2.600 | 66,100 | +0.20(+8.33%) |
May 03, 2002 | 2.550 | 2.550 | 2.330 | 2.400 | 51,600 | -0.15(-5.88%) |
May 02, 2002 | 2.650 | 2.750 | 2.530 | 2.550 | 30,300 | -0.10(-3.77%) |
May 01, 2002 | 2.620 | 2.680 | 2.520 | 2.650 | 14,600 | +0.00(+0.00%) |
Apr 30, 2002 | 2.700 | 2.750 | 2.600 | 2.650 | 81,500 | +0.00(+0.00%) |
Apr 29, 2002 | 2.600 | 2.900 | 2.600 | 2.650 | 79,200 | +0.16(+6.43%) |
Apr 26, 2002 | 2.430 | 2.500 | 2.360 | 2.490 | 33,500 | +0.16(+6.87%) |
Apr 25, 2002 | 2.150 | 2.340 | 2.150 | 2.330 | 41,600 | +0.12(+5.43%) |
Apr 24, 2002 | 2.350 | 2.350 | 2.200 | 2.210 | 92,600 | -0.19(-7.92%) |
Apr 23, 2002 | 2.700 | 2.730 | 2.300 | 2.400 | 61,100 | -0.29(-10.78%) |
Apr 22, 2002 | 2.670 | 2.800 | 2.550 | 2.690 | 197,500 | +0.19(+7.60%) |
Apr 19, 2002 | 2.700 | 2.700 | 2.410 | 2.500 | 346,100 | -0.01(-0.40%) |
Apr 18, 2002 | 2.150 | 2.510 | 2.150 | 2.510 | 1,320,000 | +0.36(+16.74%) |
Apr 17, 2002 | 2.300 | 2.300 | 2.140 | 2.150 | 31,000 | -0.05(-2.27%) |
Apr 16, 2002 | 2.150 | 2.300 | 2.150 | 2.200 | 28,800 | +0.03(+1.38%) |
Apr 15, 2002 | 2.170 | 2.300 | 2.100 | 2.170 | 97,900 | -0.03(-1.36%) |
Apr 12, 2002 | 2.260 | 2.490 | 2.200 | 2.200 | 63,200 | -0.03(-1.35%) |
Apr 11, 2002 | 2.370 | 2.400 | 2.230 | 2.230 | 52,600 | -0.20(-8.23%) |
Apr 10, 2002 | 2.420 | 2.500 | 2.410 | 2.430 | 62,200 | +0.01(+0.41%) |
Apr 09, 2002 | 2.560 | 2.560 | 2.400 | 2.420 | 23,900 | -0.13(-5.10%) |
Apr 08, 2002 | 2.600 | 2.620 | 2.500 | 2.550 | 26,300 | -0.05(-1.92%) |
Apr 05, 2002 | 2.650 | 2.750 | 2.550 | 2.600 | 30,300 | -0.05(-1.89%) |
Apr 04, 2002 | 2.500 | 2.700 | 2.500 | 2.650 | 65,500 | +0.16(+6.43%) |
Apr 03, 2002 | 2.730 | 2.760 | 2.450 | 2.490 | 34,900 | -0.26(-9.45%) |
Apr 02, 2002 | 2.800 | 2.960 | 2.700 | 2.750 | 123,300 | -0.05(-1.79%) |
Apr 01, 2002 | 2.650 | 3.000 | 2.650 | 2.800 | 64,600 | +0.35(+14.29%) |
Mar 29, 2002 | 2.450 | 2.460 | 2.410 | 2.450 | 73,500 | +0.00(+0.00%) |
Mar 28, 2002 | 2.450 | 2.460 | 2.410 | 2.450 | 73,500 | +0.05(+2.08%) |
Mar 27, 2002 | 2.400 | 2.450 | 2.320 | 2.400 | 169,400 | -0.02(-0.83%) |
Mar 26, 2002 | 2.600 | 2.600 | 2.270 | 2.420 | 47,100 | -0.13(-5.10%) |
Mar 25, 2002 | 2.720 | 2.750 | 2.480 | 2.550 | 55,600 | -0.17(-6.25%) |
Mar 22, 2002 | 3.000 | 3.000 | 2.700 | 2.720 | 51,700 | -0.18(-6.21%) |
Mar 21, 2002 | 2.850 | 2.910 | 2.810 | 2.900 | 27,600 | +0.09(+3.20%) |
Mar 20, 2002 | 3.050 | 3.050 | 2.700 | 2.810 | 52,300 | -0.19(-6.33%) |
Mar 19, 2002 | 3.080 | 3.120 | 3.000 | 3.000 | 16,400 | -0.08(-2.60%) |
Mar 18, 2002 | 3.050 | 3.150 | 2.950 | 3.080 | 22,800 | +0.08(+2.67%) |
Mar 15, 2002 | 3.080 | 3.080 | 2.900 | 3.000 | 20,100 | +0.01(+0.33%) |
Mar 14, 2002 | 2.970 | 3.050 | 2.900 | 2.990 | 73,900 | +0.04(+1.36%) |
Mar 13, 2002 | 3.000 | 3.050 | 2.850 | 2.950 | 24,600 | -0.05(-1.67%) |
Mar 12, 2002 | 3.200 | 3.200 | 3.000 | 3.000 | 15,100 | -0.15(-4.76%) |
Mar 11, 2002 | 3.050 | 3.300 | 3.050 | 3.150 | 32,500 | +0.06(+1.94%) |
Mar 08, 2002 | 3.200 | 3.300 | 3.000 | 3.090 | 122,500 | -0.11(-3.44%) |
Mar 07, 2002 | 3.440 | 3.480 | 3.200 | 3.200 | 162,600 | -0.05(-1.54%) |
Mar 06, 2002 | 3.050 | 3.350 | 3.050 | 3.250 | 245,800 | +0.26(+8.70%) |
Mar 05, 2002 | 2.800 | 2.990 | 2.800 | 2.990 | 34,900 | +0.24(+8.73%) |
Mar 04, 2002 | 2.980 | 2.980 | 2.700 | 2.750 | 147,300 | -0.16(-5.50%) |