Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.012 | 1.036 | 0.9804 | 1.020 | 2,708,645 | +0.02(+2.24%) |
May 28, 2002 | 1.019 | 1.039 | 0.9891 | 0.9976 | 2,747,567 | -0.03(-3.16%) |
May 27, 2002 | 0.9920 | 1.037 | 0.9920 | 1.030 | 2,836,027 | +0.00(+0.00%) |
May 24, 2002 | 0.9920 | 1.037 | 0.9920 | 1.030 | 2,836,027 | +0.03(+2.68%) |
May 23, 2002 | 1.034 | 1.034 | 0.9835 | 1.003 | 7,220,105 | -0.01(-0.95%) |
May 22, 2002 | 0.9046 | 1.029 | 0.9044 | 1.013 | 18,205,068 | +0.11(+12.70%) |
May 21, 2002 | 0.9541 | 0.9750 | 0.8851 | 0.8987 | 16,312,024 | -0.06(-6.33%) |
May 20, 2002 | 0.9877 | 0.9988 | 0.9538 | 0.9595 | 7,174,106 | -0.04(-4.45%) |
May 17, 2002 | 1.017 | 1.024 | 0.9863 | 1.004 | 7,547,407 | -0.01(-1.47%) |
May 16, 2002 | 1.015 | 1.052 | 1.012 | 1.019 | 5,466,828 | -0.00(-0.06%) |
May 15, 2002 | 1.041 | 1.046 | 1.011 | 1.020 | 5,337,676 | -0.02(-1.80%) |
May 14, 2002 | 1.096 | 1.106 | 1.036 | 1.038 | 6,878,649 | -0.05(-4.62%) |
May 13, 2002 | 1.040 | 1.099 | 1.022 | 1.089 | 4,732,610 | +0.04(+4.14%) |
May 10, 2002 | 1.056 | 1.056 | 0.9637 | 1.045 | 16,243,025 | -0.01(-1.36%) |
May 09, 2002 | 1.129 | 1.130 | 1.054 | 1.060 | 4,836,992 | -0.07(-6.23%) |
May 08, 2002 | 1.124 | 1.140 | 1.109 | 1.130 | 3,310,173 | +0.01(+0.86%) |
May 07, 2002 | 1.101 | 1.125 | 1.084 | 1.121 | 1,801,045 | +0.02(+1.56%) |
May 06, 2002 | 1.170 | 1.172 | 1.097 | 1.103 | 3,073,100 | -0.06(-5.45%) |
May 03, 2002 | 1.173 | 1.180 | 1.133 | 1.167 | 5,399,598 | +0.01(+0.88%) |
May 02, 2002 | 1.088 | 1.166 | 1.088 | 1.157 | 4,334,540 | +0.07(+6.31%) |
May 01, 2002 | 1.088 | 1.113 | 1.081 | 1.088 | 5,569,441 | +0.00(+0.16%) |
Apr 30, 2002 | 1.084 | 1.087 | 1.065 | 1.086 | 4,959,067 | +0.01(+1.10%) |
Apr 29, 2002 | 1.084 | 1.084 | 1.068 | 1.075 | 4,514,998 | +0.00(+0.03%) |
Apr 26, 2002 | 1.084 | 1.084 | 1.068 | 1.074 | 3,833,856 | +0.00(+0.03%) |
Apr 25, 2002 | 1.080 | 1.091 | 1.057 | 1.074 | 16,848,092 | -0.01(-1.35%) |
Apr 24, 2002 | 1.062 | 1.105 | 1.048 | 1.089 | 6,974,186 | +0.02(+2.31%) |
Apr 23, 2002 | 1.121 | 1.125 | 1.063 | 1.064 | 10,866,426 | -0.05(-4.44%) |
Apr 22, 2002 | 1.136 | 1.150 | 1.106 | 1.113 | 5,668,516 | -0.02(-1.99%) |
Apr 19, 2002 | 1.085 | 1.147 | 1.085 | 1.136 | 8,428,469 | +0.04(+4.09%) |
Apr 18, 2002 | 1.055 | 1.093 | 1.047 | 1.091 | 5,210,294 | +0.04(+3.98%) |
Apr 17, 2002 | 1.049 | 1.059 | 1.022 | 1.050 | 3,202,252 | +0.00(+0.09%) |
Apr 16, 2002 | 1.087 | 1.088 | 1.040 | 1.049 | 3,373,864 | -0.03(-2.94%) |
Apr 15, 2002 | 1.084 | 1.090 | 1.070 | 1.080 | 2,170,808 | -0.01(-0.88%) |
Apr 12, 2002 | 1.082 | 1.095 | 1.081 | 1.090 | 1,553,357 | +0.00(+0.10%) |
Apr 11, 2002 | 1.074 | 1.097 | 1.068 | 1.089 | 3,485,324 | +0.00(+0.08%) |
Apr 10, 2002 | 1.045 | 1.088 | 1.043 | 1.088 | 4,948,452 | +0.04(+4.25%) |
Apr 09, 2002 | 1.000 | 1.045 | 0.9965 | 1.044 | 6,719,421 | +0.05(+4.62%) |
Apr 08, 2002 | 0.9982 | 1.003 | 0.9631 | 0.9976 | 2,363,651 | +0.00(+0.48%) |
Apr 05, 2002 | 0.9891 | 1.002 | 0.9770 | 0.9928 | 1,889,505 | +0.01(+0.52%) |
Apr 04, 2002 | 0.9595 | 0.9945 | 0.9595 | 0.9877 | 1,696,662 | +0.01(+1.04%) |
Apr 03, 2002 | 0.9778 | 0.9821 | 0.9352 | 0.9776 | 12,329,555 | -0.01(-1.20%) |
Apr 02, 2002 | 0.9694 | 0.9976 | 0.9682 | 0.9894 | 1,411,821 | +0.01(+1.04%) |
Apr 01, 2002 | 0.9883 | 0.9894 | 0.9298 | 0.9793 | 5,189,063 | -0.01(-1.06%) |
Mar 29, 2002 | 0.9665 | 1.001 | 0.9609 | 0.9897 | 3,526,015 | +0.00(+0.00%) |
Mar 28, 2002 | 0.9665 | 1.001 | 0.9609 | 0.9897 | 3,526,015 | +0.02(+2.43%) |
Mar 27, 2002 | 0.9761 | 0.9778 | 0.9603 | 0.9663 | 7,766,788 | -0.03(-2.68%) |
Mar 26, 2002 | 0.9733 | 0.9951 | 0.9637 | 0.9928 | 1,333,976 | +0.02(+2.11%) |
Mar 25, 2002 | 0.9906 | 1.005 | 0.9581 | 0.9723 | 2,828,950 | -0.02(-1.95%) |
Mar 22, 2002 | 0.9883 | 1.017 | 0.9880 | 0.9917 | 1,977,965 | -0.01(-1.04%) |
Mar 21, 2002 | 0.9620 | 1.002 | 0.9609 | 1.002 | 2,906,795 | +0.04(+4.11%) |
Mar 20, 2002 | 0.9609 | 0.9722 | 0.9496 | 0.9626 | 2,261,037 | -0.00(-0.21%) |
Mar 19, 2002 | 0.9968 | 0.9968 | 0.9564 | 0.9646 | 5,866,667 | -0.03(-3.09%) |
Mar 18, 2002 | 1.034 | 1.055 | 0.9626 | 0.9954 | 5,079,373 | -0.02(-2.25%) |
Mar 15, 2002 | 0.9891 | 1.035 | 0.9891 | 1.018 | 2,883,796 | +0.02(+1.95%) |
Mar 14, 2002 | 1.010 | 1.010 | 0.9875 | 0.9988 | 1,544,511 | -0.00(-0.39%) |
Mar 13, 2002 | 0.9889 | 1.011 | 0.9770 | 1.003 | 2,850,181 | +0.01(+1.49%) |
Mar 12, 2002 | 0.9541 | 0.9948 | 0.9185 | 0.9880 | 9,509,450 | +0.01(+1.33%) |
Mar 11, 2002 | 1.012 | 1.014 | 0.9708 | 0.9750 | 7,285,565 | -0.04(-3.63%) |
Mar 08, 2002 | 1.008 | 1.028 | 0.9979 | 1.012 | 3,973,623 | +0.01(+0.56%) |
Mar 07, 2002 | 0.9911 | 1.035 | 0.9911 | 1.006 | 8,424,930 | +0.03(+2.89%) |
Mar 06, 2002 | 0.9804 | 0.9832 | 0.9270 | 0.9778 | 8,978,690 | +0.01(+1.20%) |
Mar 05, 2002 | 1.035 | 1.037 | 0.9581 | 0.9663 | 14,845,357 | -0.06(-5.94%) |
Mar 04, 2002 | 1.074 | 1.077 | 1.024 | 1.027 | 19,171,050 | -0.02(-2.10%) |