Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.350 | 1.372 | 1.348 | 1.357 | 8,267,450 | -0.01(-0.60%) |
May 28, 2002 | 1.393 | 1.405 | 1.364 | 1.365 | 14,952,731 | -0.05(-3.19%) |
May 27, 2002 | 1.432 | 1.434 | 1.410 | 1.410 | 3,930,677 | +0.00(+0.00%) |
May 24, 2002 | 1.432 | 1.434 | 1.410 | 1.410 | 3,889,922 | -0.02(-1.72%) |
May 23, 2002 | 1.443 | 1.450 | 1.419 | 1.435 | 8,418,098 | -0.01(-0.55%) |
May 22, 2002 | 1.415 | 1.443 | 1.412 | 1.443 | 9,246,299 | +0.03(+1.82%) |
May 21, 2002 | 1.389 | 1.442 | 1.389 | 1.417 | 9,583,255 | +0.02(+1.63%) |
May 20, 2002 | 1.374 | 1.401 | 1.374 | 1.394 | 6,846,846 | +0.00(+0.25%) |
May 17, 2002 | 1.412 | 1.416 | 1.381 | 1.391 | 12,105,701 | -0.02(-1.22%) |
May 16, 2002 | 1.443 | 1.450 | 1.408 | 1.408 | 7,329,356 | -0.03(-1.94%) |
May 15, 2002 | 1.457 | 1.457 | 1.423 | 1.436 | 12,339,315 | -0.03(-1.81%) |
May 14, 2002 | 1.474 | 1.475 | 1.448 | 1.462 | 7,627,013 | +0.00(+0.14%) |
May 13, 2002 | 1.447 | 1.460 | 1.429 | 1.460 | 8,803,088 | +0.01(+0.47%) |
May 10, 2002 | 1.439 | 1.457 | 1.435 | 1.453 | 9,257,943 | +0.02(+1.71%) |
May 09, 2002 | 1.383 | 1.449 | 1.376 | 1.429 | 18,698,556 | +0.05(+3.74%) |
May 08, 2002 | 1.386 | 1.405 | 1.377 | 1.377 | 11,986,347 | -0.01(-0.50%) |
May 07, 2002 | 1.423 | 1.423 | 1.377 | 1.384 | 14,596,125 | -0.05(-3.19%) |
May 06, 2002 | 1.472 | 1.472 | 1.426 | 1.430 | 6,691,103 | -0.05(-3.16%) |
May 03, 2002 | 1.438 | 1.494 | 1.436 | 1.477 | 20,598,760 | +0.04(+2.85%) |
May 02, 2002 | 1.446 | 1.458 | 1.400 | 1.436 | 30,285,358 | -0.06(-4.11%) |
May 01, 2002 | 1.479 | 1.515 | 1.471 | 1.497 | 13,829,057 | +0.01(+1.00%) |
Apr 30, 2002 | 1.477 | 1.508 | 1.470 | 1.483 | 31,216,902 | -0.07(-4.72%) |
Apr 29, 2002 | 1.578 | 1.578 | 1.546 | 1.556 | 7,145,231 | -0.02(-1.39%) |
Apr 26, 2002 | 1.591 | 1.596 | 1.567 | 1.578 | 4,008,548 | -0.01(-0.46%) |
Apr 25, 2002 | 1.568 | 1.599 | 1.563 | 1.585 | 5,493,924 | +0.01(+0.65%) |
Apr 24, 2002 | 1.580 | 1.596 | 1.563 | 1.575 | 10,549,004 | -0.03(-1.61%) |
Apr 23, 2002 | 1.601 | 1.616 | 1.580 | 1.601 | 13,795,579 | -0.03(-1.58%) |
Apr 22, 2002 | 1.639 | 1.645 | 1.611 | 1.627 | 6,290,831 | -0.01(-0.73%) |
Apr 19, 2002 | 1.663 | 1.663 | 1.629 | 1.639 | 9,624,010 | -0.03(-1.87%) |
Apr 18, 2002 | 1.642 | 1.683 | 1.642 | 1.670 | 8,183,756 | +0.04(+2.23%) |
Apr 17, 2002 | 1.642 | 1.663 | 1.627 | 1.633 | 145,553 | +0.01(+0.61%) |
Apr 16, 2002 | 1.641 | 1.641 | 1.615 | 1.623 | 4,891,332 | -0.01(-0.57%) |
Apr 15, 2002 | 1.614 | 1.656 | 1.609 | 1.633 | 136,602,144 | +0.04(+2.52%) |
Apr 12, 2002 | 1.644 | 1.644 | 1.580 | 1.593 | 14,328,306 | -0.05(-3.13%) |
Apr 11, 2002 | 1.632 | 1.656 | 1.627 | 1.644 | 8,134,268 | -0.00(-0.19%) |
Apr 10, 2002 | 1.615 | 1.664 | 1.613 | 1.647 | 8,894,786 | +0.03(+1.72%) |
Apr 09, 2002 | 1.618 | 1.633 | 1.608 | 1.619 | 4,633,702 | -0.01(-0.44%) |
Apr 08, 2002 | 1.635 | 1.657 | 1.618 | 1.627 | 5,325,082 | +0.01(+0.64%) |
Apr 05, 2002 | 1.608 | 1.625 | 1.582 | 1.616 | 8,014,186 | +0.01(+0.81%) |
Apr 04, 2002 | 1.615 | 1.619 | 1.597 | 1.603 | 6,731,130 | -0.01(-0.85%) |
Apr 03, 2002 | 1.675 | 1.675 | 1.606 | 1.617 | 9,985,711 | -0.06(-3.47%) |
Apr 02, 2002 | 1.682 | 1.684 | 1.669 | 1.675 | 7,246,391 | -0.01(-0.61%) |
Apr 01, 2002 | 1.699 | 1.699 | 1.670 | 1.685 | 5,488,102 | -0.02(-0.93%) |
Mar 29, 2002 | 1.699 | 1.717 | 1.682 | 1.701 | 6,231,154 | +0.00(+0.00%) |
Mar 28, 2002 | 1.699 | 1.717 | 1.682 | 1.701 | 5,867,269 | +0.00(+0.20%) |
Mar 27, 2002 | 1.685 | 1.708 | 1.683 | 1.698 | 8,358,421 | +0.03(+1.90%) |
Mar 26, 2002 | 1.638 | 1.676 | 1.638 | 1.666 | 10,586,120 | +0.03(+1.70%) |
Mar 25, 2002 | 1.648 | 1.652 | 1.621 | 1.638 | 14,382,889 | -0.01(-0.85%) |
Mar 22, 2002 | 1.661 | 1.661 | 1.645 | 1.652 | 6,883,962 | -0.02(-1.13%) |
Mar 21, 2002 | 1.635 | 1.675 | 1.632 | 1.671 | 9,482,823 | +0.04(+2.21%) |
Mar 20, 2002 | 1.670 | 1.673 | 1.635 | 1.635 | 9,439,885 | -0.03(-2.08%) |
Mar 19, 2002 | 1.639 | 1.690 | 1.633 | 1.670 | 8,086,235 | +0.02(+1.27%) |
Mar 18, 2002 | 1.635 | 1.649 | 1.618 | 1.649 | 5,547,051 | +0.02(+0.99%) |
Mar 15, 2002 | 1.628 | 1.635 | 1.608 | 1.633 | 8,571,657 | -0.00(-0.15%) |
Mar 14, 2002 | 1.657 | 1.666 | 1.627 | 1.635 | 13,822,507 | -0.02(-1.08%) |
Mar 13, 2002 | 1.688 | 1.704 | 1.644 | 1.653 | 18,277,178 | +0.02(+0.99%) |
Mar 12, 2002 | 1.582 | 1.644 | 1.565 | 1.637 | 14,075,770 | +0.06(+3.52%) |
Mar 11, 2002 | 1.551 | 1.589 | 1.551 | 1.581 | 7,606,636 | +0.01(+0.83%) |
Mar 08, 2002 | 1.605 | 1.611 | 1.566 | 1.568 | 10,138,543 | -0.02(-1.23%) |
Mar 07, 2002 | 1.580 | 1.620 | 1.575 | 1.588 | 15,091,007 | +0.04(+2.26%) |
Mar 06, 2002 | 1.496 | 1.556 | 1.492 | 1.553 | 218,330 | +0.06(+4.05%) |
Mar 05, 2002 | 1.474 | 1.493 | 1.472 | 1.492 | 7,781,300 | +0.03(+1.85%) |
Mar 04, 2002 | 1.510 | 1.519 | 1.460 | 1.465 | 13,063,444 | -0.03(-1.68%) |