Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.072 | 1.080 | 1.048 | 1.057 | 691,889 | -0.04(-3.24%) |
May 28, 2002 | 1.085 | 1.096 | 1.083 | 1.093 | 256,772 | +0.01(+0.86%) |
May 27, 2002 | 1.095 | 1.095 | 1.083 | 1.083 | 188,550 | +0.00(+0.00%) |
May 24, 2002 | 1.095 | 1.095 | 1.083 | 1.083 | 188,550 | -0.00(-0.34%) |
May 23, 2002 | 1.096 | 1.096 | 1.080 | 1.087 | 234,211 | +0.01(+0.52%) |
May 22, 2002 | 1.080 | 1.091 | 1.080 | 1.082 | 103,138 | -0.01(-0.68%) |
May 21, 2002 | 1.080 | 1.100 | 1.080 | 1.089 | 348,630 | +0.01(+1.39%) |
May 20, 2002 | 1.093 | 1.108 | 1.072 | 1.074 | 236,359 | -0.03(-3.02%) |
May 17, 2002 | 1.096 | 1.117 | 1.096 | 1.108 | 416,852 | +0.00(+0.00%) |
May 16, 2002 | 1.072 | 1.108 | 1.072 | 1.108 | 254,623 | +0.03(+2.76%) |
May 15, 2002 | 1.076 | 1.085 | 1.072 | 1.078 | 94,006 | -0.01(-1.19%) |
May 14, 2002 | 1.070 | 1.095 | 1.070 | 1.091 | 376,026 | +0.02(+1.91%) |
May 13, 2002 | 1.061 | 1.080 | 1.061 | 1.070 | 135,906 | +0.01(+0.88%) |
May 10, 2002 | 1.061 | 1.083 | 1.061 | 1.061 | 112,808 | -0.00(-0.18%) |
May 09, 2002 | 1.072 | 1.078 | 1.059 | 1.063 | 186,401 | -0.02(-1.72%) |
May 08, 2002 | 1.072 | 1.085 | 1.072 | 1.082 | 147,724 | +0.01(+1.22%) |
May 07, 2002 | 1.061 | 1.069 | 1.056 | 1.069 | 208,426 | +0.00(+0.00%) |
May 06, 2002 | 1.070 | 1.074 | 1.061 | 1.069 | 314,788 | +0.00(+0.17%) |
May 03, 2002 | 1.072 | 1.072 | 1.061 | 1.067 | 1,020,644 | +0.01(+0.53%) |
May 02, 2002 | 1.074 | 1.078 | 1.061 | 1.061 | 128,923 | -0.02(-2.06%) |
May 01, 2002 | 1.080 | 1.083 | 1.061 | 1.083 | 227,227 | +0.02(+1.93%) |
Apr 30, 2002 | 1.070 | 1.080 | 1.063 | 1.063 | 244,954 | -0.02(-1.89%) |
Apr 29, 2002 | 1.080 | 1.085 | 1.061 | 1.083 | 203,591 | -0.00(-0.17%) |
Apr 26, 2002 | 1.080 | 1.087 | 1.052 | 1.085 | 134,295 | -0.00(-0.17%) |
Apr 25, 2002 | 1.098 | 1.098 | 1.061 | 1.087 | 3,008,215 | -0.01(-0.51%) |
Apr 24, 2002 | 1.098 | 1.098 | 1.089 | 1.093 | 124,626 | -0.01(-0.68%) |
Apr 23, 2002 | 1.102 | 1.108 | 1.089 | 1.100 | 228,839 | -0.00(-0.17%) |
Apr 22, 2002 | 1.109 | 1.113 | 1.102 | 1.102 | 161,154 | -0.01(-1.33%) |
Apr 19, 2002 | 1.117 | 1.121 | 1.113 | 1.117 | 82,188 | -0.01(-0.66%) |
Apr 18, 2002 | 1.102 | 1.130 | 1.102 | 1.124 | 189,624 | +0.02(+1.86%) |
Apr 17, 2002 | 1.108 | 1.109 | 1.098 | 1.104 | 201,442 | +0.01(+0.51%) |
Apr 16, 2002 | 1.091 | 1.098 | 1.083 | 1.098 | 551,685 | +0.01(+1.38%) |
Apr 15, 2002 | 1.082 | 1.089 | 1.080 | 1.083 | 75,742 | -0.01(-0.85%) |
Apr 12, 2002 | 1.104 | 1.104 | 1.082 | 1.093 | 199,831 | +0.00(+0.17%) |
Apr 11, 2002 | 1.089 | 1.095 | 1.082 | 1.091 | 214,872 | -0.01(-0.68%) |
Apr 10, 2002 | 1.098 | 1.106 | 1.089 | 1.098 | 285,243 | +0.02(+1.55%) |
Apr 09, 2002 | 1.093 | 1.098 | 1.070 | 1.082 | 234,748 | -0.00(-0.34%) |
Apr 08, 2002 | 1.100 | 1.100 | 1.083 | 1.085 | 255,161 | -0.02(-1.52%) |
Apr 05, 2002 | 1.098 | 1.109 | 1.098 | 1.102 | 78,965 | +0.00(+0.17%) |
Apr 04, 2002 | 1.100 | 1.108 | 1.100 | 1.100 | 53,180 | -0.01(-0.67%) |
Apr 03, 2002 | 1.111 | 1.126 | 1.100 | 1.108 | 10,797,343 | +0.00(+0.00%) |
Apr 02, 2002 | 1.119 | 1.119 | 1.098 | 1.108 | 174,046 | -0.00(-0.34%) |
Apr 01, 2002 | 1.102 | 1.117 | 1.102 | 1.111 | 241,731 | +0.01(+0.84%) |
Mar 29, 2002 | 1.095 | 1.111 | 1.095 | 1.102 | 204,666 | +0.00(+0.00%) |
Mar 28, 2002 | 1.095 | 1.111 | 1.095 | 1.102 | 204,666 | +0.01(+0.68%) |
Mar 27, 2002 | 1.093 | 1.098 | 1.093 | 1.095 | 236,896 | +0.00(+0.00%) |
Mar 26, 2002 | 1.098 | 1.102 | 1.093 | 1.095 | 297,061 | -0.00(-0.17%) |
Mar 25, 2002 | 1.098 | 1.108 | 1.096 | 1.096 | 174,583 | -0.00(-0.17%) |
Mar 22, 2002 | 1.111 | 1.111 | 1.096 | 1.098 | 222,930 | -0.01(-0.67%) |
Mar 21, 2002 | 1.100 | 1.106 | 1.091 | 1.106 | 157,931 | +0.00(+0.17%) |
Mar 20, 2002 | 1.108 | 1.108 | 1.091 | 1.104 | 218,095 | -0.00(-0.34%) |
Mar 19, 2002 | 1.108 | 1.113 | 1.108 | 1.108 | 275,036 | +0.00(+0.00%) |
Mar 18, 2002 | 1.102 | 1.111 | 1.102 | 1.108 | 460,901 | +0.01(+0.68%) |
Mar 15, 2002 | 1.098 | 1.102 | 1.091 | 1.100 | 579,081 | +0.00(+0.17%) |
Mar 14, 2002 | 1.098 | 1.100 | 1.091 | 1.098 | 389,993 | +0.00(+0.17%) |
Mar 13, 2002 | 1.098 | 1.098 | 1.095 | 1.096 | 392,142 | -0.00(-0.34%) |
Mar 12, 2002 | 1.113 | 1.113 | 1.098 | 1.100 | 246,029 | -0.02(-1.66%) |
Mar 11, 2002 | 1.108 | 1.121 | 1.108 | 1.119 | 399,662 | -0.00(-0.17%) |
Mar 08, 2002 | 1.113 | 1.124 | 1.113 | 1.121 | 435,653 | +0.01(+1.35%) |
Mar 07, 2002 | 1.108 | 1.117 | 1.106 | 1.106 | 381,398 | +0.01(+0.68%) |
Mar 06, 2002 | 1.098 | 1.106 | 1.096 | 1.098 | 811,680 | +0.01(+0.68%) |
Mar 05, 2002 | 1.109 | 1.117 | 1.089 | 1.091 | 764,946 | -0.03(-2.66%) |
Mar 04, 2002 | 1.100 | 1.121 | 1.098 | 1.121 | 456,604 | +0.03(+2.91%) |
Mar 01, 2002 | 1.061 | 1.089 | 1.061 | 1.089 | 314,788 | +0.01(+1.39%) |
Feb 28, 2002 | 1.076 | 1.076 | 1.061 | 1.074 | 114,419 | +0.02(+1.94%) |
Feb 27, 2002 | 1.052 | 1.070 | 1.050 | 1.054 | 214,872 | +0.01(+0.71%) |
Feb 26, 2002 | 1.054 | 1.067 | 1.046 | 1.046 | 121,402 | -0.01(-0.53%) |
Feb 25, 2002 | 1.035 | 1.052 | 1.035 | 1.052 | 646,229 | +0.01(+0.89%) |
Feb 22, 2002 | 1.042 | 1.042 | 1.029 | 1.042 | 81,114 | -0.00(-0.36%) |
Feb 21, 2002 | 1.033 | 1.056 | 1.028 | 1.046 | 177,806 | -0.01(-0.53%) |
Feb 20, 2002 | 1.059 | 1.059 | 1.028 | 1.052 | 235,822 | -0.02(-1.74%) |
Feb 19, 2002 | 1.070 | 1.070 | 1.061 | 1.070 | 169,212 | -0.01(-0.86%) |
Feb 18, 2002 | 1.106 | 1.106 | 1.080 | 1.080 | 8,809,772 | +0.00(+0.00%) |
Feb 15, 2002 | 1.106 | 1.106 | 1.080 | 1.080 | 113,345 | -0.02(-2.19%) |
Feb 14, 2002 | 1.108 | 1.117 | 1.100 | 1.104 | 116,568 | -0.00(-0.34%) |
Feb 13, 2002 | 1.098 | 1.108 | 1.098 | 1.108 | 131,609 | +0.01(+0.85%) |
Feb 12, 2002 | 1.098 | 1.117 | 1.098 | 1.098 | 167,063 | -0.01(-1.34%) |
Feb 11, 2002 | 1.098 | 1.117 | 1.098 | 1.113 | 67,147 | +0.03(+3.10%) |
Feb 08, 2002 | 1.093 | 1.108 | 1.078 | 1.080 | 243,880 | -0.00(-0.17%) |
Feb 07, 2002 | 1.078 | 1.100 | 1.078 | 1.082 | 157,394 | +0.00(+0.17%) |
Feb 06, 2002 | 1.080 | 1.091 | 1.070 | 1.080 | 159,005 | -0.00(-0.34%) |
Feb 05, 2002 | 1.083 | 1.102 | 1.080 | 1.083 | 170,286 | -0.02(-1.69%) |
Feb 04, 2002 | 1.106 | 1.108 | 1.100 | 1.102 | 117,105 | -0.01(-0.84%) |
Feb 01, 2002 | 1.132 | 1.132 | 1.108 | 1.111 | 164,914 | -0.01(-0.83%) |
Jan 31, 2002 | 1.119 | 1.126 | 1.117 | 1.121 | 157,931 | +0.00(+0.33%) |
Jan 30, 2002 | 1.102 | 1.117 | 1.098 | 1.117 | 478,091 | +0.01(+0.84%) |
Jan 29, 2002 | 1.136 | 1.136 | 1.104 | 1.108 | 442,637 | -0.01(-0.83%) |
Jan 28, 2002 | 1.126 | 1.126 | 1.111 | 1.117 | 364,208 | -0.01(-0.83%) |
Jan 25, 2002 | 1.117 | 1.145 | 1.117 | 1.126 | 106,899 | -0.03(-2.42%) |
Jan 24, 2002 | 1.149 | 1.158 | 1.134 | 1.154 | 139,667 | +0.02(+2.14%) |
Jan 23, 2002 | 1.119 | 1.134 | 1.119 | 1.130 | 171,360 | +0.01(+1.17%) |
Jan 22, 2002 | 1.123 | 1.132 | 1.117 | 1.117 | 256,235 | -0.00(-0.17%) |
Jan 21, 2002 | 1.128 | 1.128 | 1.117 | 1.119 | 410,406 | +0.00(+0.00%) |
Jan 18, 2002 | 1.128 | 1.128 | 1.117 | 1.119 | 410,406 | -0.01(-0.66%) |
Jan 17, 2002 | 1.119 | 1.139 | 1.119 | 1.126 | 365,283 | +0.01(+0.67%) |
Jan 16, 2002 | 1.126 | 1.132 | 1.119 | 1.119 | 256,235 | -0.03(-2.59%) |
Jan 15, 2002 | 1.136 | 1.152 | 1.134 | 1.149 | 207,889 | +0.00(+0.32%) |
Jan 14, 2002 | 1.158 | 1.158 | 1.136 | 1.145 | 323,920 | -0.02(-1.60%) |
Jan 11, 2002 | 1.160 | 1.163 | 1.160 | 1.163 | 173,509 | +0.00(+0.16%) |
Jan 10, 2002 | 1.163 | 1.173 | 1.158 | 1.162 | 246,029 | +0.07(+6.30%) |