Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.536 | 1.582 | 1.536 | 1.545 | 2,361,056 | +0.03(+1.68%) |
Jun 27, 2002 | 1.536 | 1.544 | 1.499 | 1.520 | 1,989,756 | +0.05(+3.40%) |
Jun 26, 2002 | 1.357 | 1.470 | 1.339 | 1.470 | 2,274,495 | +0.07(+4.95%) |
Jun 25, 2002 | 1.493 | 1.518 | 1.396 | 1.400 | 1,767,659 | -0.12(-7.59%) |
Jun 21, 2002 | 1.608 | 1.608 | 1.586 | 1.515 | 1,521,645 | -0.07(-4.48%) |
Jun 20, 2002 | 1.601 | 1.636 | 1.587 | 1.587 | 794,991 | -0.04(-2.38%) |
Jun 19, 2002 | 1.608 | 1.668 | 1.594 | 1.625 | 772,212 | +0.02(+1.04%) |
Jun 18, 2002 | 1.607 | 1.620 | 1.515 | 1.608 | 1,976,088 | -0.02(-1.13%) |
Jun 17, 2002 | 1.712 | 1.713 | 1.620 | 1.627 | 1,036,450 | -0.09(-5.12%) |
Jun 14, 2002 | 1.708 | 1.735 | 1.703 | 1.715 | 448,748 | +0.01(+0.31%) |
Jun 12, 2002 | 1.690 | 1.709 | 1.668 | 1.709 | 941,916 | +0.02(+1.14%) |
Jun 11, 2002 | 1.712 | 1.747 | 1.690 | 1.690 | 338,269 | -0.03(-1.69%) |
Jun 10, 2002 | 1.697 | 1.762 | 1.697 | 1.719 | 730,070 | +0.02(+1.29%) |
Jun 07, 2002 | 1.691 | 1.712 | 1.673 | 1.697 | 799,547 | -0.00(-0.10%) |
Jun 06, 2002 | 1.760 | 1.767 | 1.690 | 1.699 | 904,331 | -0.07(-3.78%) |
Jun 05, 2002 | 1.756 | 1.789 | 1.756 | 1.766 | 1,726,657 | -0.02(-1.33%) |
May 31, 2002 | 1.736 | 1.789 | 1.736 | 1.789 | 1,200,459 | +0.03(+1.80%) |
May 28, 2002 | 1.681 | 1.762 | 1.636 | 1.758 | 2,051,259 | +0.10(+5.93%) |
May 27, 2002 | 1.637 | 1.690 | 1.624 | 1.659 | 587,701 | +0.00(+0.00%) |
May 24, 2002 | 1.637 | 1.690 | 1.624 | 1.659 | 587,701 | +0.04(+2.16%) |
May 23, 2002 | 1.668 | 1.688 | 1.624 | 1.624 | 1,078,591 | -0.04(-2.68%) |
May 22, 2002 | 1.686 | 1.719 | 1.667 | 1.669 | 1,092,258 | -0.02(-0.99%) |
May 21, 2002 | 1.624 | 1.690 | 1.580 | 1.686 | 1,200,459 | +0.06(+3.90%) |
May 20, 2002 | 1.712 | 1.713 | 1.616 | 1.623 | 604,785 | -0.08(-4.74%) |
May 17, 2002 | 1.680 | 1.730 | 1.671 | 1.703 | 480,639 | +0.02(+1.36%) |
May 16, 2002 | 1.757 | 1.778 | 1.644 | 1.680 | 1,403,193 | -0.08(-4.54%) |
May 15, 2002 | 1.817 | 1.821 | 1.756 | 1.760 | 1,253,990 | -0.06(-3.05%) |
May 14, 2002 | 1.745 | 1.826 | 1.725 | 1.816 | 1,277,908 | +0.09(+5.35%) |
May 13, 2002 | 1.756 | 1.757 | 1.644 | 1.724 | 3,530,763 | -0.03(-1.60%) |
May 10, 2002 | 1.760 | 1.800 | 1.726 | 1.752 | 1,335,995 | -0.01(-0.50%) |
May 09, 2002 | 1.822 | 1.844 | 1.725 | 1.760 | 915,720 | -0.06(-3.33%) |
May 08, 2002 | 1.817 | 1.856 | 1.782 | 1.821 | 1,292,715 | +0.00(+0.19%) |
May 07, 2002 | 1.822 | 1.877 | 1.801 | 1.817 | 1,124,149 | -0.01(-0.72%) |
May 06, 2002 | 1.932 | 1.932 | 1.826 | 1.831 | 2,867,891 | -0.09(-4.79%) |
May 03, 2002 | 1.879 | 1.923 | 1.844 | 1.923 | 734,626 | +0.06(+3.06%) |
May 02, 2002 | 1.858 | 1.929 | 1.858 | 1.866 | 854,217 | +0.01(+0.43%) |
May 01, 2002 | 1.856 | 1.869 | 1.713 | 1.858 | 3,169,714 | +0.00(+0.05%) |
Apr 30, 2002 | 1.827 | 1.857 | 1.800 | 1.857 | 2,222,103 | +0.02(+1.00%) |
Apr 29, 2002 | 1.990 | 1.990 | 1.829 | 1.839 | 16,287,072 | -0.15(-7.67%) |
Apr 26, 2002 | 2.059 | 2.075 | 1.990 | 1.991 | 1,641,235 | -0.09(-4.10%) |
Apr 25, 2002 | 2.020 | 2.106 | 2.020 | 2.076 | 632,120 | +0.03(+1.68%) |
Apr 24, 2002 | 2.084 | 2.087 | 2.011 | 2.042 | 911,164 | -0.06(-2.68%) |
Apr 23, 2002 | 2.076 | 2.106 | 2.006 | 2.098 | 1,276,769 | +0.02(+0.84%) |
Apr 22, 2002 | 2.191 | 2.191 | 2.077 | 2.081 | 1,916,863 | -0.11(-5.01%) |
Apr 19, 2002 | 2.213 | 2.213 | 2.191 | 2.191 | 936,221 | -0.01(-0.24%) |
Apr 18, 2002 | 2.217 | 2.253 | 2.188 | 2.196 | 1,218,683 | -0.03(-1.34%) |
Apr 17, 2002 | 2.248 | 2.255 | 2.226 | 2.226 | 1,364,469 | -0.02(-0.98%) |
Apr 16, 2002 | 2.199 | 2.259 | 2.199 | 2.248 | 1,548,980 | +0.05(+2.40%) |
Apr 15, 2002 | 2.277 | 2.278 | 2.186 | 2.195 | 2,129,847 | -0.08(-3.59%) |
Apr 12, 2002 | 2.282 | 2.348 | 2.239 | 2.277 | 1,593,399 | -0.01(-0.23%) |
Apr 11, 2002 | 2.263 | 2.292 | 2.262 | 2.282 | 1,260,824 | +0.02(+0.85%) |
Apr 10, 2002 | 2.249 | 2.266 | 2.196 | 2.263 | 1,218,683 | +0.01(+0.66%) |
Apr 09, 2002 | 2.258 | 2.283 | 2.248 | 2.248 | 883,829 | +0.03(+1.35%) |
Apr 08, 2002 | 2.160 | 2.243 | 2.139 | 2.218 | 1,011,393 | +0.02(+0.96%) |
Apr 05, 2002 | 2.309 | 2.322 | 2.173 | 2.197 | 1,478,365 | -0.11(-4.87%) |
Apr 04, 2002 | 2.344 | 2.344 | 2.304 | 2.309 | 592,257 | -0.04(-1.79%) |
Apr 03, 2002 | 2.335 | 2.370 | 2.300 | 2.351 | 862,189 | -0.02(-0.78%) |
Apr 02, 2002 | 2.392 | 2.428 | 2.316 | 2.370 | 1,448,752 | -0.07(-2.70%) |