Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.870 | 1.981 | 1.870 | 1.967 | 814,050 | +0.10(+5.15%) |
Jun 27, 2002 | 1.959 | 1.996 | 1.864 | 1.870 | 910,800 | -0.09(-4.46%) |
Jun 26, 2002 | 1.912 | 1.976 | 1.896 | 1.958 | 264,600 | +0.03(+1.42%) |
Jun 25, 2002 | 1.965 | 2.022 | 1.930 | 1.930 | 464,850 | +0.03(+1.80%) |
Jun 21, 2002 | 1.863 | 1.919 | 1.856 | 1.896 | 834,300 | +0.03(+1.79%) |
Jun 20, 2002 | 1.848 | 1.884 | 1.844 | 1.863 | 301,950 | -0.00(-0.08%) |
Jun 19, 2002 | 1.850 | 1.915 | 1.844 | 1.864 | 652,950 | +0.01(+0.68%) |
Jun 18, 2002 | 1.870 | 1.889 | 1.852 | 1.852 | 469,800 | -0.02(-0.99%) |
Jun 17, 2002 | 1.859 | 1.895 | 1.859 | 1.870 | 568,350 | +0.00(+0.20%) |
Jun 14, 2002 | 1.793 | 1.867 | 1.778 | 1.867 | 561,150 | +0.12(+7.01%) |
Jun 12, 2002 | 1.715 | 1.773 | 1.715 | 1.744 | 369,450 | +0.03(+1.60%) |
Jun 11, 2002 | 1.773 | 1.781 | 1.693 | 1.717 | 355,950 | -0.04(-2.15%) |
Jun 10, 2002 | 1.807 | 1.815 | 1.733 | 1.755 | 508,950 | -0.05(-2.51%) |
Jun 07, 2002 | 1.744 | 1.800 | 1.733 | 1.800 | 406,350 | +0.05(+2.75%) |
Jun 06, 2002 | 1.759 | 1.800 | 1.735 | 1.752 | 431,550 | -0.01(-0.50%) |
Jun 05, 2002 | 1.796 | 1.796 | 1.744 | 1.761 | 746,100 | -0.07(-3.77%) |
May 31, 2002 | 1.844 | 1.867 | 1.814 | 1.830 | 471,150 | -0.07(-3.55%) |
May 29, 2002 | 1.915 | 1.915 | 1.857 | 1.897 | 385,200 | -0.03(-1.31%) |
May 28, 2002 | 1.885 | 1.933 | 1.815 | 1.922 | 414,900 | +0.03(+1.76%) |
May 27, 2002 | 1.941 | 1.944 | 1.867 | 1.889 | 346,500 | +0.00(+0.00%) |
May 24, 2002 | 1.941 | 1.944 | 1.867 | 1.889 | 343,350 | -0.06(-3.04%) |
May 23, 2002 | 1.963 | 1.970 | 1.919 | 1.948 | 391,500 | -0.03(-1.57%) |
May 22, 2002 | 1.904 | 1.979 | 1.904 | 1.979 | 311,400 | +0.08(+3.97%) |
May 21, 2002 | 1.933 | 1.937 | 1.904 | 1.904 | 468,450 | -0.03(-1.68%) |
May 20, 2002 | 1.904 | 1.944 | 1.904 | 1.936 | 384,300 | +0.01(+0.73%) |
May 17, 2002 | 1.981 | 1.992 | 1.919 | 1.922 | 470,250 | -0.06(-2.95%) |
May 16, 2002 | 2.000 | 2.000 | 1.948 | 1.981 | 606,150 | -0.02(-1.18%) |
May 15, 2002 | 1.982 | 2.026 | 1.981 | 2.004 | 449,550 | +0.02(+1.12%) |
May 14, 2002 | 2.048 | 2.067 | 1.904 | 1.982 | 1,236,150 | -0.07(-3.57%) |
May 13, 2002 | 2.111 | 2.111 | 2.012 | 2.056 | 647,100 | -0.07(-3.48%) |
May 10, 2002 | 2.148 | 2.149 | 2.130 | 2.130 | 284,400 | -0.02(-0.86%) |
May 09, 2002 | 2.181 | 2.181 | 2.141 | 2.148 | 519,300 | -0.03(-1.60%) |
May 08, 2002 | 2.152 | 2.185 | 2.129 | 2.183 | 425,700 | +0.07(+3.22%) |
May 07, 2002 | 2.059 | 2.144 | 2.059 | 2.115 | 719,100 | +0.07(+3.26%) |
May 06, 2002 | 2.153 | 2.159 | 2.048 | 2.048 | 1,103,400 | -0.10(-4.85%) |
May 03, 2002 | 2.133 | 2.166 | 2.133 | 2.153 | 611,100 | +0.02(+1.04%) |
May 02, 2002 | 2.144 | 2.148 | 2.115 | 2.130 | 2,250,000 | -0.01(-0.66%) |
May 01, 2002 | 2.121 | 2.155 | 2.113 | 2.144 | 866,700 | +0.02(+1.08%) |
Apr 30, 2002 | 2.163 | 2.183 | 2.100 | 2.121 | 833,850 | -0.04(-1.92%) |
Apr 29, 2002 | 2.137 | 2.166 | 2.119 | 2.163 | 542,250 | +0.02(+0.97%) |
Apr 26, 2002 | 2.163 | 2.190 | 2.140 | 2.142 | 266,850 | -0.03(-1.40%) |
Apr 25, 2002 | 2.177 | 2.178 | 2.126 | 2.173 | 1,247,400 | -0.02(-1.05%) |
Apr 24, 2002 | 2.178 | 2.196 | 2.131 | 2.196 | 342,000 | +0.02(+0.82%) |
Apr 23, 2002 | 2.144 | 2.190 | 2.144 | 2.178 | 151,200 | +0.03(+1.41%) |
Apr 22, 2002 | 2.167 | 2.178 | 2.133 | 2.147 | 436,950 | -0.02(-0.75%) |
Apr 19, 2002 | 2.178 | 2.193 | 2.152 | 2.164 | 209,700 | -0.03(-1.18%) |
Apr 18, 2002 | 2.207 | 2.218 | 2.167 | 2.190 | 475,650 | -0.01(-0.30%) |
Apr 17, 2002 | 2.118 | 2.222 | 2.118 | 2.196 | 867,150 | +0.08(+3.71%) |
Apr 16, 2002 | 2.063 | 2.133 | 2.063 | 2.118 | 754,650 | +0.07(+3.59%) |
Apr 15, 2002 | 1.997 | 2.111 | 1.997 | 2.044 | 1,817,100 | +0.05(+2.41%) |
Apr 12, 2002 | 2.130 | 2.172 | 1.996 | 1.996 | 1,708,650 | -0.13(-6.26%) |
Apr 11, 2002 | 2.052 | 2.133 | 2.046 | 2.130 | 1,141,200 | +0.08(+3.98%) |
Apr 10, 2002 | 2.001 | 2.056 | 2.000 | 2.048 | 990,000 | +0.05(+2.26%) |
Apr 09, 2002 | 2.036 | 2.037 | 1.979 | 2.003 | 491,850 | -0.02(-1.13%) |
Apr 08, 2002 | 1.859 | 2.026 | 1.856 | 2.026 | 593,550 | +0.17(+9.40%) |
Apr 05, 2002 | 1.907 | 1.922 | 1.844 | 1.852 | 529,650 | -0.05(-2.84%) |
Apr 04, 2002 | 2.030 | 2.030 | 1.906 | 1.906 | 575,550 | -0.12(-6.10%) |
Apr 03, 2002 | 2.050 | 2.051 | 1.993 | 2.030 | 273,150 | -0.02(-1.01%) |
Apr 02, 2002 | 2.030 | 2.074 | 2.030 | 2.050 | 642,150 | +0.01(+0.51%) |