Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.411 | 1.433 | 1.409 | 1.418 | 7,912,538 | -0.01(-0.60%) |
May 28, 2002 | 1.455 | 1.468 | 1.425 | 1.426 | 14,310,829 | -0.05(-3.19%) |
May 27, 2002 | 1.497 | 1.499 | 1.473 | 1.473 | 3,761,938 | +0.00(+0.00%) |
May 24, 2002 | 1.497 | 1.499 | 1.473 | 1.473 | 3,722,933 | -0.03(-1.72%) |
May 23, 2002 | 1.507 | 1.515 | 1.482 | 1.499 | 8,056,719 | -0.01(-0.55%) |
May 22, 2002 | 1.479 | 1.508 | 1.476 | 1.507 | 8,849,366 | +0.03(+1.82%) |
May 21, 2002 | 1.451 | 1.506 | 1.451 | 1.481 | 9,171,858 | +0.02(+1.63%) |
May 20, 2002 | 1.436 | 1.464 | 1.436 | 1.457 | 6,552,919 | +0.00(+0.25%) |
May 17, 2002 | 1.475 | 1.479 | 1.443 | 1.453 | 11,586,018 | -0.02(-1.22%) |
May 16, 2002 | 1.507 | 1.515 | 1.471 | 1.471 | 7,014,716 | -0.03(-1.94%) |
May 15, 2002 | 1.522 | 1.522 | 1.486 | 1.500 | 11,809,603 | -0.03(-1.81%) |
May 14, 2002 | 1.540 | 1.542 | 1.513 | 1.528 | 7,299,595 | +0.00(+0.14%) |
May 13, 2002 | 1.511 | 1.526 | 1.493 | 1.526 | 8,425,182 | +0.01(+0.47%) |
May 10, 2002 | 1.504 | 1.522 | 1.499 | 1.519 | 8,860,511 | +0.03(+1.71%) |
May 09, 2002 | 1.445 | 1.514 | 1.438 | 1.493 | 17,895,850 | +0.05(+3.74%) |
May 08, 2002 | 1.449 | 1.468 | 1.439 | 1.439 | 11,471,788 | -0.01(-0.50%) |
May 07, 2002 | 1.487 | 1.487 | 1.439 | 1.446 | 13,969,531 | -0.05(-3.20%) |
May 06, 2002 | 1.538 | 1.538 | 1.490 | 1.494 | 6,403,862 | -0.05(-3.16%) |
May 03, 2002 | 1.502 | 1.561 | 1.500 | 1.543 | 19,714,480 | +0.04(+2.85%) |
May 02, 2002 | 1.511 | 1.523 | 1.463 | 1.500 | 28,985,244 | -0.06(-4.11%) |
May 01, 2002 | 1.546 | 1.583 | 1.537 | 1.565 | 13,235,392 | +0.02(+1.00%) |
Apr 30, 2002 | 1.543 | 1.576 | 1.536 | 1.549 | 29,876,798 | -0.08(-4.72%) |
Apr 29, 2002 | 1.649 | 1.649 | 1.615 | 1.626 | 6,838,495 | -0.02(-1.39%) |
Apr 26, 2002 | 1.663 | 1.667 | 1.638 | 1.649 | 3,836,466 | -0.01(-0.45%) |
Apr 25, 2002 | 1.638 | 1.671 | 1.633 | 1.656 | 5,258,077 | +0.01(+0.65%) |
Apr 24, 2002 | 1.651 | 1.667 | 1.633 | 1.646 | 10,096,148 | -0.03(-1.61%) |
Apr 23, 2002 | 1.673 | 1.689 | 1.651 | 1.673 | 13,203,352 | -0.03(-1.58%) |
Apr 22, 2002 | 1.712 | 1.719 | 1.684 | 1.700 | 6,020,773 | -0.01(-0.73%) |
Apr 19, 2002 | 1.738 | 1.738 | 1.702 | 1.712 | 9,210,863 | -0.03(-1.87%) |
Apr 18, 2002 | 1.716 | 1.759 | 1.715 | 1.745 | 7,832,438 | +0.04(+2.23%) |
Apr 17, 2002 | 1.716 | 1.737 | 1.700 | 1.707 | 139,305 | +0.01(+0.61%) |
Apr 16, 2002 | 1.715 | 1.715 | 1.687 | 1.696 | 4,681,353 | -0.01(-0.57%) |
Apr 15, 2002 | 1.687 | 1.730 | 1.682 | 1.706 | 130,737,984 | +0.04(+2.52%) |
Apr 12, 2002 | 1.718 | 1.718 | 1.651 | 1.664 | 13,713,209 | -0.05(-3.13%) |
Apr 11, 2002 | 1.705 | 1.730 | 1.700 | 1.718 | 7,785,074 | -0.00(-0.19%) |
Apr 10, 2002 | 1.687 | 1.739 | 1.685 | 1.721 | 8,512,944 | +0.03(+1.72%) |
Apr 09, 2002 | 1.691 | 1.707 | 1.680 | 1.692 | 4,434,782 | -0.01(-0.44%) |
Apr 08, 2002 | 1.708 | 1.732 | 1.691 | 1.700 | 5,096,482 | +0.01(+0.64%) |
Apr 05, 2002 | 1.680 | 1.698 | 1.652 | 1.689 | 7,670,147 | +0.01(+0.81%) |
Apr 04, 2002 | 1.687 | 1.692 | 1.669 | 1.675 | 6,442,171 | -0.01(-0.85%) |
Apr 03, 2002 | 1.750 | 1.750 | 1.678 | 1.689 | 9,557,037 | -0.06(-3.47%) |
Apr 02, 2002 | 1.757 | 1.759 | 1.744 | 1.750 | 6,935,312 | -0.01(-0.61%) |
Apr 01, 2002 | 1.776 | 1.776 | 1.745 | 1.761 | 5,252,504 | -0.02(-0.93%) |
Mar 29, 2002 | 1.775 | 1.794 | 1.758 | 1.777 | 5,963,658 | +0.00(+0.00%) |
Mar 28, 2002 | 1.775 | 1.794 | 1.758 | 1.777 | 5,615,395 | +0.00(+0.20%) |
Mar 27, 2002 | 1.761 | 1.784 | 1.759 | 1.774 | 7,999,604 | +0.03(+1.90%) |
Mar 26, 2002 | 1.712 | 1.751 | 1.712 | 1.741 | 10,131,671 | +0.03(+1.70%) |
Mar 25, 2002 | 1.722 | 1.726 | 1.694 | 1.712 | 13,765,449 | -0.01(-0.85%) |
Mar 22, 2002 | 1.735 | 1.736 | 1.719 | 1.726 | 6,588,442 | -0.02(-1.13%) |
Mar 21, 2002 | 1.709 | 1.750 | 1.705 | 1.746 | 9,075,737 | +0.04(+2.21%) |
Mar 20, 2002 | 1.745 | 1.748 | 1.708 | 1.708 | 9,034,642 | -0.04(-2.08%) |
Mar 19, 2002 | 1.712 | 1.766 | 1.707 | 1.745 | 7,739,103 | +0.02(+1.27%) |
Mar 18, 2002 | 1.708 | 1.723 | 1.691 | 1.723 | 5,308,923 | +0.02(+0.99%) |
Mar 15, 2002 | 1.701 | 1.708 | 1.680 | 1.706 | 8,203,686 | -0.00(-0.15%) |
Mar 14, 2002 | 1.732 | 1.741 | 1.700 | 1.708 | 13,229,123 | -0.02(-1.08%) |
Mar 13, 2002 | 1.764 | 1.780 | 1.717 | 1.727 | 17,492,560 | +0.02(+0.99%) |
Mar 12, 2002 | 1.652 | 1.718 | 1.635 | 1.710 | 13,471,515 | +0.06(+3.52%) |
Mar 11, 2002 | 1.621 | 1.660 | 1.621 | 1.652 | 7,280,092 | +0.01(+0.83%) |
Mar 08, 2002 | 1.677 | 1.683 | 1.636 | 1.638 | 9,703,307 | -0.02(-1.23%) |
Mar 07, 2002 | 1.651 | 1.692 | 1.646 | 1.659 | 14,443,169 | +0.04(+2.26%) |
Mar 06, 2002 | 1.563 | 1.626 | 1.559 | 1.622 | 208,957 | +0.06(+4.05%) |
Mar 05, 2002 | 1.540 | 1.560 | 1.538 | 1.559 | 7,447,259 | +0.03(+1.85%) |
Mar 04, 2002 | 1.577 | 1.588 | 1.525 | 1.531 | 12,502,646 | -0.03(-1.68%) |