Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.629 | 1.714 | 1.629 | 1.701 | 1,998,380 | +0.05(+2.92%) |
May 28, 2002 | 1.673 | 1.674 | 1.630 | 1.652 | 492,193 | -0.02(-1.45%) |
May 27, 2002 | 1.702 | 1.702 | 1.675 | 1.677 | 735,700 | +0.00(+0.00%) |
May 24, 2002 | 1.702 | 1.702 | 1.675 | 1.677 | 726,818 | -0.02(-1.35%) |
May 23, 2002 | 1.684 | 1.700 | 1.655 | 1.700 | 898,531 | +0.01(+0.67%) |
May 22, 2002 | 1.686 | 1.717 | 1.673 | 1.688 | 942,199 | -0.00(-0.11%) |
May 21, 2002 | 1.761 | 1.763 | 1.671 | 1.690 | 1,079,125 | -0.07(-4.14%) |
May 20, 2002 | 1.750 | 1.779 | 1.724 | 1.763 | 930,357 | +0.01(+0.77%) |
May 17, 2002 | 1.741 | 1.756 | 1.720 | 1.750 | 517,358 | +0.01(+0.70%) |
May 16, 2002 | 1.745 | 1.761 | 1.731 | 1.738 | 659,465 | -0.02(-0.98%) |
May 15, 2002 | 1.830 | 1.830 | 1.722 | 1.755 | 1,336,694 | -0.08(-4.13%) |
May 14, 2002 | 1.770 | 1.833 | 1.754 | 1.830 | 999,190 | +0.07(+4.07%) |
May 13, 2002 | 1.716 | 1.760 | 1.709 | 1.759 | 600,254 | +0.04(+2.12%) |
May 10, 2002 | 1.743 | 1.743 | 1.688 | 1.722 | 709,055 | -0.02(-1.26%) |
May 09, 2002 | 1.741 | 1.777 | 1.734 | 1.744 | 870,405 | +0.00(+0.23%) |
May 08, 2002 | 1.743 | 1.758 | 1.711 | 1.740 | 925,176 | +0.00(+0.23%) |
May 07, 2002 | 1.778 | 1.778 | 1.730 | 1.736 | 592,853 | -0.04(-2.13%) |
May 06, 2002 | 1.774 | 1.797 | 1.769 | 1.774 | 957,742 | -0.00(-0.28%) |
May 03, 2002 | 1.752 | 1.779 | 1.747 | 1.779 | 1,172,383 | +0.03(+1.54%) |
May 02, 2002 | 1.744 | 1.768 | 1.739 | 1.752 | 714,236 | +0.01(+0.73%) |
May 01, 2002 | 1.744 | 1.751 | 1.706 | 1.739 | 732,739 | -0.00(-0.28%) |
Apr 30, 2002 | 1.693 | 1.750 | 1.692 | 1.744 | 1,013,993 | +0.07(+3.95%) |
Apr 29, 2002 | 1.669 | 1.684 | 1.653 | 1.678 | 867,445 | +0.00(+0.27%) |
Apr 26, 2002 | 1.664 | 1.674 | 1.654 | 1.674 | 851,902 | +0.01(+0.35%) |
Apr 25, 2002 | 1.626 | 1.673 | 1.616 | 1.668 | 1,014,733 | +0.04(+2.58%) |
Apr 24, 2002 | 1.635 | 1.654 | 1.617 | 1.626 | 825,997 | +0.00(+0.00%) |
Apr 23, 2002 | 1.628 | 1.635 | 1.583 | 1.626 | 1,310,789 | -0.01(-0.44%) |
Apr 22, 2002 | 1.666 | 1.671 | 1.621 | 1.633 | 428,541 | -0.04(-2.26%) |
Apr 19, 2002 | 1.644 | 1.679 | 1.644 | 1.671 | 413,738 | +0.03(+1.70%) |
Apr 18, 2002 | 1.678 | 1.678 | 1.637 | 1.643 | 589,152 | -0.04(-2.38%) |
Apr 17, 2002 | 1.745 | 1.745 | 1.681 | 1.683 | 623,938 | -0.06(-3.24%) |
Apr 16, 2002 | 1.702 | 1.752 | 1.698 | 1.739 | 620,238 | +0.03(+1.98%) |
Apr 15, 2002 | 1.746 | 1.752 | 1.702 | 1.706 | 766,046 | -0.05(-2.57%) |
Apr 12, 2002 | 1.745 | 1.751 | 1.733 | 1.751 | 600,994 | +0.01(+0.57%) |
Apr 11, 2002 | 1.729 | 1.748 | 1.729 | 1.741 | 580,270 | +0.01(+0.73%) |
Apr 10, 2002 | 1.699 | 1.728 | 1.693 | 1.728 | 791,210 | +0.03(+1.64%) |
Apr 09, 2002 | 1.684 | 1.713 | 1.683 | 1.700 | 635,041 | +0.02(+1.07%) |
Apr 08, 2002 | 1.648 | 1.689 | 1.626 | 1.682 | 598,034 | +0.03(+1.52%) |
Apr 05, 2002 | 1.662 | 1.676 | 1.648 | 1.657 | 507,736 | +0.00(+0.08%) |
Apr 04, 2002 | 1.711 | 1.712 | 1.642 | 1.656 | 964,403 | -0.05(-3.14%) |
Apr 03, 2002 | 1.729 | 1.747 | 1.693 | 1.709 | 848,941 | -0.02(-1.17%) |
Apr 02, 2002 | 1.693 | 1.752 | 1.684 | 1.729 | 1,191,627 | +0.03(+1.56%) |
Apr 01, 2002 | 1.666 | 1.708 | 1.660 | 1.703 | 2,415,080 | +0.03(+1.61%) |
Mar 29, 2002 | 1.688 | 1.689 | 1.671 | 1.676 | 715,716 | +0.00(+0.00%) |
Mar 28, 2002 | 1.688 | 1.689 | 1.671 | 1.676 | 715,716 | -0.01(-0.75%) |
Mar 27, 2002 | 1.674 | 1.707 | 1.671 | 1.688 | 1,321,151 | +0.01(+0.83%) |
Mar 26, 2002 | 1.685 | 1.697 | 1.652 | 1.674 | 981,427 | -0.02(-1.01%) |
Mar 25, 2002 | 1.698 | 1.736 | 1.689 | 1.692 | 1,489,904 | -0.01(-0.37%) |
Mar 22, 2002 | 1.675 | 1.698 | 1.673 | 1.698 | 1,016,953 | +0.00(+0.08%) |
Mar 21, 2002 | 1.714 | 1.720 | 1.692 | 1.697 | 739,400 | -0.02(-1.34%) |
Mar 20, 2002 | 1.741 | 1.741 | 1.714 | 1.720 | 880,027 | -0.02(-1.22%) |
Mar 19, 2002 | 1.756 | 1.756 | 1.734 | 1.741 | 1,056,181 | -0.03(-1.80%) |
Mar 18, 2002 | 1.778 | 1.810 | 1.738 | 1.773 | 4,189,198 | -0.00(-0.28%) |
Mar 15, 2002 | 1.716 | 1.788 | 1.716 | 1.778 | 2,717,057 | +0.05(+2.95%) |
Mar 14, 2002 | 1.684 | 1.727 | 1.679 | 1.727 | 1,257,499 | +0.04(+2.43%) |
Mar 13, 2002 | 1.652 | 1.688 | 1.637 | 1.686 | 1,216,051 | +0.03(+1.88%) |
Mar 12, 2002 | 1.660 | 1.662 | 1.647 | 1.655 | 1,924,366 | -0.01(-0.68%) |
Mar 11, 2002 | 1.650 | 1.689 | 1.618 | 1.666 | 1,196,068 | +0.02(+0.98%) |
Mar 08, 2002 | 1.657 | 1.688 | 1.637 | 1.650 | 1,013,253 | +0.01(+0.91%) |
Mar 07, 2002 | 1.577 | 1.645 | 1.574 | 1.635 | 2,216,722 | +0.04(+2.20%) |
Mar 06, 2002 | 1.531 | 1.606 | 1.531 | 1.600 | 1,470,660 | +0.07(+4.78%) |
Mar 05, 2002 | 1.549 | 1.567 | 1.524 | 1.527 | 745,322 | -0.03(-2.16%) |
Mar 04, 2002 | 1.599 | 1.599 | 1.531 | 1.561 | 1,097,629 | -0.03(-2.04%) |