Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.691 | 1.782 | 1.680 | 1.777 | 94,348 | +0.02(+0.86%) |
May 28, 2002 | 1.726 | 1.772 | 1.650 | 1.762 | 71,499 | +0.01(+0.61%) |
May 27, 2002 | 1.675 | 1.751 | 1.675 | 1.751 | 27,575 | +0.00(+0.00%) |
May 24, 2002 | 1.675 | 1.751 | 1.675 | 1.751 | 27,575 | -0.01(-0.61%) |
May 23, 2002 | 1.620 | 1.675 | 1.579 | 1.762 | 148,908 | +0.14(+8.44%) |
May 22, 2002 | 1.650 | 1.670 | 1.625 | 1.625 | 40,181 | -0.03(-1.63%) |
May 21, 2002 | 1.614 | 1.665 | 1.599 | 1.652 | 48,454 | +0.05(+3.27%) |
May 20, 2002 | 1.625 | 1.655 | 1.584 | 1.599 | 16,545 | -0.03(-1.56%) |
May 17, 2002 | 1.655 | 1.655 | 1.564 | 1.625 | 61,454 | +0.03(+1.59%) |
May 16, 2002 | 1.625 | 1.660 | 1.599 | 1.599 | 19,106 | -0.05(-3.08%) |
May 15, 2002 | 1.584 | 1.670 | 1.584 | 1.650 | 88,636 | +0.07(+4.50%) |
May 14, 2002 | 1.579 | 1.599 | 1.574 | 1.579 | 53,575 | +0.00(+0.00%) |
May 13, 2002 | 1.579 | 1.625 | 1.574 | 1.579 | 67,954 | -0.01(-0.32%) |
May 10, 2002 | 1.554 | 1.620 | 1.554 | 1.584 | 43,333 | +0.01(+0.64%) |
May 09, 2002 | 1.599 | 1.630 | 1.574 | 1.574 | 33,090 | -0.08(-4.62%) |
May 08, 2002 | 1.594 | 1.650 | 1.574 | 1.650 | 64,408 | +0.02(+1.25%) |
May 07, 2002 | 1.640 | 1.649 | 1.523 | 1.630 | 195,984 | -0.03(-1.83%) |
May 06, 2002 | 1.650 | 1.701 | 1.640 | 1.660 | 92,772 | +0.01(+0.62%) |
May 03, 2002 | 1.660 | 1.726 | 1.650 | 1.650 | 99,863 | -0.03(-1.52%) |
May 02, 2002 | 1.680 | 1.700 | 1.675 | 1.675 | 10,833 | -0.01(-0.30%) |
May 01, 2002 | 1.647 | 1.701 | 1.640 | 1.680 | 58,302 | +0.01(+0.30%) |
Apr 30, 2002 | 1.691 | 1.696 | 1.604 | 1.675 | 67,560 | +0.02(+1.23%) |
Apr 29, 2002 | 1.675 | 1.731 | 1.655 | 1.655 | 14,575 | -0.02(-1.21%) |
Apr 26, 2002 | 1.746 | 1.752 | 1.675 | 1.675 | 63,030 | -0.08(-4.35%) |
Apr 25, 2002 | 1.676 | 1.752 | 1.630 | 1.752 | 60,075 | +0.05(+2.99%) |
Apr 24, 2002 | 1.660 | 1.701 | 1.625 | 1.701 | 101,636 | +0.03(+1.82%) |
Apr 23, 2002 | 1.650 | 1.686 | 1.650 | 1.670 | 23,045 | +0.00(+0.00%) |
Apr 22, 2002 | 1.701 | 1.706 | 1.660 | 1.670 | 36,833 | -0.04(-2.08%) |
Apr 19, 2002 | 1.731 | 1.752 | 1.686 | 1.706 | 46,090 | -0.02(-1.03%) |
Apr 18, 2002 | 1.686 | 1.762 | 1.675 | 1.724 | 31,909 | +0.04(+2.57%) |
Apr 17, 2002 | 1.675 | 1.701 | 1.658 | 1.680 | 47,272 | +0.01(+0.30%) |
Apr 16, 2002 | 1.630 | 1.675 | 1.630 | 1.675 | 53,772 | +0.04(+2.48%) |
Apr 15, 2002 | 1.645 | 1.650 | 1.630 | 1.635 | 42,545 | -0.02(-0.92%) |
Apr 12, 2002 | 1.660 | 1.752 | 1.645 | 1.650 | 63,621 | -0.01(-0.61%) |
Apr 11, 2002 | 1.665 | 1.752 | 1.645 | 1.660 | 55,545 | +0.02(+0.93%) |
Apr 10, 2002 | 1.701 | 1.701 | 1.635 | 1.645 | 62,439 | -0.05(-2.70%) |
Apr 09, 2002 | 1.680 | 1.767 | 1.665 | 1.691 | 33,681 | +0.02(+0.91%) |
Apr 08, 2002 | 1.701 | 1.741 | 1.660 | 1.675 | 45,105 | -0.05(-2.65%) |
Apr 05, 2002 | 1.701 | 1.761 | 1.675 | 1.721 | 46,484 | +0.00(+0.00%) |
Apr 04, 2002 | 1.726 | 1.752 | 1.675 | 1.721 | 30,136 | -0.01(-0.29%) |
Apr 03, 2002 | 1.777 | 1.833 | 1.696 | 1.726 | 31,909 | -0.02(-1.16%) |
Apr 02, 2002 | 1.777 | 1.777 | 1.660 | 1.746 | 43,333 | +0.01(+0.29%) |
Apr 01, 2002 | 1.802 | 1.802 | 1.732 | 1.741 | 32,893 | -0.07(-3.62%) |
Mar 29, 2002 | 1.853 | 1.873 | 1.792 | 1.807 | 83,711 | +0.00(+0.00%) |
Mar 28, 2002 | 1.853 | 1.873 | 1.792 | 1.807 | 83,711 | -0.05(-2.49%) |
Mar 27, 2002 | 1.818 | 1.863 | 1.807 | 1.853 | 80,363 | +0.04(+2.24%) |
Mar 26, 2002 | 1.823 | 1.878 | 1.782 | 1.812 | 75,439 | -0.02(-0.83%) |
Mar 25, 2002 | 1.828 | 1.868 | 1.696 | 1.828 | 115,620 | -0.01(-0.57%) |
Mar 22, 2002 | 1.828 | 1.868 | 1.640 | 1.838 | 68,151 | +0.00(+0.02%) |
Mar 21, 2002 | 1.680 | 1.838 | 1.675 | 1.838 | 67,954 | +0.11(+6.47%) |
Mar 20, 2002 | 1.680 | 1.726 | 1.609 | 1.726 | 118,969 | +0.00(+0.00%) |
Mar 19, 2002 | 1.736 | 1.736 | 1.599 | 1.726 | 74,848 | +0.00(+0.00%) |
Mar 18, 2002 | 1.894 | 1.899 | 1.701 | 1.726 | 121,923 | -0.15(-8.11%) |
Mar 15, 2002 | 1.904 | 1.929 | 1.828 | 1.878 | 127,636 | -0.03(-1.33%) |
Mar 14, 2002 | 1.823 | 1.929 | 1.802 | 1.904 | 410,286 | +0.11(+6.23%) |
Mar 13, 2002 | 1.604 | 1.816 | 1.604 | 1.792 | 307,074 | +0.22(+13.87%) |
Mar 12, 2002 | 1.523 | 1.701 | 1.498 | 1.574 | 280,484 | +0.06(+4.03%) |
Mar 11, 2002 | 1.498 | 1.518 | 1.482 | 1.513 | 52,787 | +0.03(+1.71%) |
Mar 08, 2002 | 1.564 | 1.574 | 1.482 | 1.488 | 77,802 | -0.08(-4.87%) |
Mar 07, 2002 | 1.609 | 1.614 | 1.523 | 1.564 | 53,772 | +0.00(+0.00%) |
Mar 06, 2002 | 1.569 | 1.625 | 1.508 | 1.564 | 63,227 | +0.03(+1.65%) |
Mar 05, 2002 | 1.554 | 1.569 | 1.523 | 1.538 | 58,696 | -0.02(-1.30%) |
Mar 04, 2002 | 1.556 | 1.630 | 1.528 | 1.559 | 168,211 | +0.02(+1.32%) |