Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.448 | 1.465 | 1.446 | 1.464 | 601,150 | -0.02(-1.61%) |
May 28, 2002 | 1.520 | 1.522 | 1.488 | 1.488 | 875,962 | -0.03(-2.10%) |
May 27, 2002 | 1.524 | 1.539 | 1.515 | 1.520 | 547,715 | +0.00(+0.00%) |
May 24, 2002 | 1.524 | 1.539 | 1.515 | 1.520 | 547,715 | +0.00(+0.22%) |
May 23, 2002 | 1.504 | 1.552 | 1.501 | 1.516 | 2,776,744 | +0.01(+0.82%) |
May 22, 2002 | 1.499 | 1.520 | 1.499 | 1.504 | 729,014 | -0.01(-0.47%) |
May 21, 2002 | 1.483 | 1.516 | 1.482 | 1.511 | 856,878 | +0.02(+1.48%) |
May 20, 2002 | 1.504 | 1.513 | 1.480 | 1.489 | 500,004 | -0.02(-1.49%) |
May 17, 2002 | 1.521 | 1.532 | 1.505 | 1.512 | 1,854,979 | -0.00(-0.17%) |
May 16, 2002 | 1.498 | 1.522 | 1.496 | 1.514 | 1,603,069 | +0.02(+1.14%) |
May 15, 2002 | 1.481 | 1.513 | 1.462 | 1.497 | 1,389,326 | +0.01(+0.35%) |
May 14, 2002 | 1.448 | 1.505 | 1.433 | 1.492 | 1,641,237 | +0.04(+2.98%) |
May 13, 2002 | 1.448 | 1.458 | 1.419 | 1.449 | 1,160,316 | -0.01(-0.36%) |
May 10, 2002 | 1.480 | 1.491 | 1.441 | 1.454 | 1,521,007 | -0.02(-1.42%) |
May 09, 2002 | 1.486 | 1.502 | 1.457 | 1.475 | 1,175,584 | -0.03(-1.85%) |
May 08, 2002 | 1.533 | 1.537 | 1.417 | 1.503 | 2,805,370 | -0.01(-0.35%) |
May 07, 2002 | 1.552 | 1.552 | 1.508 | 1.508 | 2,108,799 | -0.04(-2.32%) |
May 06, 2002 | 1.548 | 1.571 | 1.539 | 1.544 | 998,101 | +0.00(+0.13%) |
May 03, 2002 | 1.484 | 1.548 | 1.484 | 1.542 | 1,769,101 | +0.06(+3.79%) |
May 02, 2002 | 1.454 | 1.493 | 1.447 | 1.486 | 1,158,408 | +0.03(+2.16%) |
May 01, 2002 | 1.454 | 1.467 | 1.431 | 1.454 | 2,896,974 | +0.01(+0.63%) |
Apr 30, 2002 | 1.442 | 1.458 | 1.436 | 1.445 | 4,194,697 | +0.00(+0.29%) |
Apr 29, 2002 | 1.433 | 1.441 | 1.424 | 1.441 | 1,122,148 | +0.01(+0.59%) |
Apr 26, 2002 | 1.416 | 1.442 | 1.416 | 1.432 | 622,143 | +0.00(+0.31%) |
Apr 25, 2002 | 1.407 | 1.441 | 1.407 | 1.428 | 994,284 | +0.02(+1.49%) |
Apr 24, 2002 | 1.413 | 1.467 | 1.402 | 1.407 | 1,952,309 | -0.00(-0.28%) |
Apr 23, 2002 | 1.403 | 1.434 | 1.402 | 1.411 | 1,872,155 | +0.01(+0.47%) |
Apr 22, 2002 | 1.415 | 1.418 | 1.382 | 1.404 | 3,877,900 | -0.02(-1.74%) |
Apr 19, 2002 | 1.411 | 1.439 | 1.399 | 1.429 | 4,559,204 | +0.02(+1.30%) |
Apr 18, 2002 | 1.389 | 1.419 | 1.375 | 1.411 | 1,459,937 | +0.01(+1.07%) |
Apr 17, 2002 | 1.378 | 1.399 | 1.368 | 1.396 | 2,608,804 | +0.01(+0.52%) |
Apr 16, 2002 | 1.310 | 1.392 | 1.304 | 1.389 | 10,916,137 | +0.10(+8.17%) |
Apr 15, 2002 | 1.243 | 1.284 | 1.231 | 1.284 | 1,570,626 | +0.04(+3.49%) |
Apr 12, 2002 | 1.275 | 1.275 | 1.233 | 1.241 | 519,089 | -0.03(-2.49%) |
Apr 11, 2002 | 1.290 | 1.290 | 1.268 | 1.272 | 643,136 | -0.01(-1.10%) |
Apr 10, 2002 | 1.266 | 1.297 | 1.265 | 1.286 | 1,515,281 | +0.01(+1.03%) |
Apr 09, 2002 | 1.292 | 1.294 | 1.252 | 1.273 | 1,786,276 | -0.02(-1.22%) |
Apr 08, 2002 | 1.277 | 1.300 | 1.271 | 1.289 | 1,832,078 | +0.02(+1.82%) |
Apr 05, 2002 | 1.241 | 1.274 | 1.237 | 1.266 | 1,673,680 | +0.03(+2.05%) |
Apr 04, 2002 | 1.229 | 1.252 | 1.229 | 1.241 | 4,385,539 | +0.00(+0.32%) |
Apr 03, 2002 | 1.236 | 1.255 | 1.230 | 1.237 | 3,589,729 | +0.00(+0.23%) |
Apr 02, 2002 | 1.227 | 1.237 | 1.223 | 1.234 | 2,650,789 | +0.00(+0.19%) |
Apr 01, 2002 | 1.209 | 1.241 | 1.194 | 1.231 | 3,248,123 | +0.03(+2.17%) |
Mar 29, 2002 | 1.174 | 1.205 | 1.163 | 1.205 | 2,519,108 | +0.00(+0.00%) |
Mar 28, 2002 | 1.174 | 1.205 | 1.163 | 1.205 | 2,519,108 | +0.04(+3.58%) |
Mar 27, 2002 | 1.100 | 1.182 | 1.094 | 1.164 | 2,146,967 | +0.07(+6.35%) |
Mar 26, 2002 | 1.103 | 1.113 | 1.094 | 1.094 | 1,097,338 | -0.01(-1.04%) |
Mar 25, 2002 | 1.133 | 1.153 | 1.087 | 1.106 | 929,398 | -0.02(-1.86%) |
Mar 22, 2002 | 1.139 | 1.142 | 1.126 | 1.127 | 208,017 | -0.00(-0.23%) |
Mar 21, 2002 | 1.151 | 1.157 | 1.129 | 1.129 | 1,295,814 | -0.02(-1.93%) |
Mar 20, 2002 | 1.150 | 1.155 | 1.140 | 1.151 | 484,737 | -0.00(-0.11%) |
Mar 19, 2002 | 1.157 | 1.180 | 1.150 | 1.153 | 488,554 | +0.01(+0.59%) |
Mar 18, 2002 | 1.156 | 1.183 | 1.146 | 1.146 | 1,488,564 | -0.01(-0.68%) |
Mar 15, 2002 | 1.142 | 1.161 | 1.127 | 1.154 | 822,527 | +0.01(+0.89%) |
Mar 14, 2002 | 1.179 | 1.181 | 1.116 | 1.144 | 1,133,598 | -0.04(-3.22%) |
Mar 13, 2002 | 1.189 | 1.189 | 1.175 | 1.182 | 1,633,603 | -0.01(-0.59%) |
Mar 12, 2002 | 1.174 | 1.189 | 1.174 | 1.189 | 1,778,643 | +0.01(+1.16%) |
Mar 11, 2002 | 1.194 | 1.194 | 1.163 | 1.175 | 1,072,529 | -0.01(-1.10%) |
Mar 08, 2002 | 1.191 | 1.221 | 1.179 | 1.188 | 1,622,153 | +0.01(+0.78%) |
Mar 07, 2002 | 1.144 | 1.186 | 1.127 | 1.179 | 1,444,670 | +0.03(+2.86%) |
Mar 06, 2002 | 1.065 | 1.158 | 1.064 | 1.146 | 1,835,895 | +0.07(+6.70%) |
Mar 05, 2002 | 1.099 | 1.099 | 1.065 | 1.074 | 1,353,066 | -0.02(-2.19%) |
Mar 04, 2002 | 1.103 | 1.103 | 1.055 | 1.098 | 1,408,410 | +0.00(+0.09%) |