Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.466 | 1.512 | 1.447 | 1.512 | 5,174 | +0.05(+3.16%) |
May 28, 2002 | 1.466 | 1.466 | 1.466 | 1.466 | 107 | -0.01(-0.63%) |
May 27, 2002 | 1.447 | 1.475 | 1.447 | 1.475 | 1,509 | +0.00(+0.00%) |
May 24, 2002 | 1.447 | 1.475 | 1.447 | 1.475 | 1,509 | -0.04(-2.45%) |
May 23, 2002 | 1.456 | 1.530 | 1.456 | 1.512 | 2,694 | +0.06(+3.82%) |
May 22, 2002 | 1.577 | 1.577 | 1.456 | 1.456 | 4,419 | -0.09(-5.99%) |
May 21, 2002 | 1.568 | 1.623 | 1.466 | 1.549 | 17,139 | +0.02(+1.21%) |
May 20, 2002 | 1.495 | 1.531 | 1.456 | 1.531 | 8,731 | -0.02(-1.20%) |
May 17, 2002 | 1.540 | 1.614 | 1.531 | 1.549 | 14,660 | +0.02(+1.52%) |
May 16, 2002 | 1.512 | 1.540 | 1.456 | 1.526 | 12,504 | +0.02(+1.54%) |
May 15, 2002 | 1.484 | 1.549 | 1.484 | 1.503 | 50,232 | -0.03(-1.82%) |
May 14, 2002 | 1.280 | 1.623 | 1.280 | 1.531 | 54,651 | +0.26(+20.44%) |
May 13, 2002 | 1.429 | 1.484 | 1.178 | 1.271 | 66,078 | -0.15(-10.46%) |
May 10, 2002 | 1.577 | 1.577 | 1.410 | 1.419 | 31,583 | -0.16(-10.00%) |
May 09, 2002 | 1.763 | 1.846 | 1.531 | 1.577 | 13,474 | -0.08(-5.03%) |
May 08, 2002 | 1.800 | 1.809 | 1.531 | 1.661 | 15,845 | -0.09(-5.29%) |
May 07, 2002 | 1.531 | 1.753 | 1.531 | 1.753 | 10,779 | +0.27(+18.13%) |
May 06, 2002 | 1.531 | 1.531 | 1.484 | 1.484 | 5,820 | -0.05(-3.03%) |
May 03, 2002 | 1.577 | 1.623 | 1.484 | 1.531 | 16,169 | +0.00(+0.00%) |
May 02, 2002 | 1.447 | 1.623 | 1.438 | 1.531 | 13,150 | +0.06(+4.43%) |
May 01, 2002 | 1.568 | 1.577 | 1.401 | 1.466 | 23,499 | -0.06(-4.07%) |
Apr 30, 2002 | 1.531 | 1.549 | 1.528 | 1.528 | 3,018 | -0.00(-0.18%) |
Apr 29, 2002 | 1.614 | 1.614 | 1.512 | 1.531 | 39,129 | -0.06(-3.51%) |
Apr 26, 2002 | 1.670 | 1.670 | 1.577 | 1.586 | 5,497 | -0.06(-3.93%) |
Apr 25, 2002 | 1.679 | 1.679 | 1.577 | 1.651 | 6,036 | -0.05(-2.73%) |
Apr 24, 2002 | 1.716 | 1.716 | 1.670 | 1.698 | 6,791 | -0.02(-1.08%) |
Apr 23, 2002 | 1.790 | 1.790 | 1.670 | 1.716 | 4,635 | -0.05(-2.63%) |
Apr 22, 2002 | 1.790 | 1.790 | 1.763 | 1.763 | 3,126 | -0.03(-1.55%) |
Apr 19, 2002 | 1.716 | 1.790 | 1.716 | 1.790 | 12,288 | +0.12(+7.22%) |
Apr 18, 2002 | 1.651 | 1.716 | 1.651 | 1.670 | 49,585 | +0.02(+1.12%) |
Apr 17, 2002 | 1.651 | 1.651 | 1.651 | 1.651 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 1.716 | 1.716 | 1.623 | 1.651 | 13,689 | -0.02(-1.08%) |
Apr 15, 2002 | 1.531 | 1.716 | 1.531 | 1.669 | 32,661 | +0.14(+9.06%) |
Apr 12, 2002 | 1.716 | 1.716 | 1.494 | 1.531 | 17,139 | -0.19(-10.81%) |
Apr 11, 2002 | 1.679 | 1.716 | 1.661 | 1.716 | 23,391 | -0.00(-0.04%) |
Apr 10, 2002 | 1.790 | 1.790 | 1.716 | 1.717 | 11,102 | -0.05(-2.59%) |
Apr 09, 2002 | 1.790 | 1.791 | 1.763 | 1.763 | 14,013 | -0.02(-1.04%) |
Apr 08, 2002 | 1.772 | 1.809 | 1.763 | 1.781 | 23,822 | -0.07(-4.00%) |
Apr 05, 2002 | 1.828 | 1.855 | 1.763 | 1.855 | 13,905 | +0.00(+0.00%) |
Apr 04, 2002 | 1.855 | 1.948 | 1.855 | 1.855 | 7,976 | +0.00(+0.00%) |
Apr 03, 2002 | 1.930 | 1.995 | 1.855 | 1.855 | 25,116 | +0.00(+0.00%) |
Apr 02, 2002 | 1.855 | 1.995 | 1.818 | 1.855 | 4,096 | +0.00(+0.00%) |
Apr 01, 2002 | 1.837 | 1.902 | 1.837 | 1.855 | 9,701 | +0.02(+1.01%) |
Mar 29, 2002 | 1.934 | 1.948 | 1.837 | 1.837 | 9,485 | +0.00(+0.00%) |
Mar 28, 2002 | 1.934 | 1.948 | 1.837 | 1.837 | 9,485 | -0.06(-3.36%) |
Mar 27, 2002 | 1.902 | 1.902 | 1.809 | 1.901 | 50,771 | +0.05(+2.44%) |
Mar 26, 2002 | 1.800 | 1.855 | 1.800 | 1.855 | 7,869 | +0.02(+1.01%) |
Mar 25, 2002 | 1.902 | 1.902 | 1.800 | 1.837 | 25,008 | -0.05(-2.58%) |
Mar 22, 2002 | 1.939 | 1.948 | 1.809 | 1.886 | 26,948 | -0.02(-0.85%) |
Mar 21, 2002 | 1.809 | 1.902 | 1.809 | 1.902 | 4,850 | +0.09(+5.13%) |
Mar 20, 2002 | 1.902 | 1.902 | 1.809 | 1.809 | 13,258 | -0.06(-3.47%) |
Mar 19, 2002 | 1.855 | 1.948 | 1.855 | 1.874 | 24,469 | +0.02(+1.00%) |
Mar 18, 2002 | 1.837 | 1.855 | 1.837 | 1.855 | 17,354 | +0.02(+1.01%) |
Mar 15, 2002 | 1.967 | 1.967 | 1.781 | 1.837 | 19,510 | -0.11(-5.71%) |
Mar 14, 2002 | 1.995 | 2.041 | 1.948 | 1.948 | 15,414 | -0.01(-0.47%) |
Mar 13, 2002 | 2.041 | 2.041 | 1.948 | 1.957 | 4,635 | -0.04(-1.86%) |
Mar 12, 2002 | 2.180 | 2.180 | 1.957 | 1.995 | 18,540 | -0.09(-4.44%) |
Mar 11, 2002 | 2.171 | 2.180 | 2.041 | 2.087 | 32,554 | +0.00(+0.00%) |
Mar 08, 2002 | 2.134 | 2.180 | 1.865 | 2.087 | 54,975 | +0.10(+5.14%) |
Mar 07, 2002 | 1.948 | 2.152 | 1.828 | 1.985 | 77,827 | +0.13(+7.00%) |
Mar 06, 2002 | 2.180 | 2.217 | 1.809 | 1.855 | 235,962 | -0.74(-28.57%) |
Mar 04, 2002 | 2.644 | 2.672 | 2.598 | 2.598 | 47,214 | +0.00(+0.00%) |