Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.382 | 1.382 | 1.325 | 1.325 | 4,090 | +0.09(+6.92%) |
May 28, 2002 | 1.287 | 1.287 | 1.211 | 1.239 | 944 | -0.10(-7.14%) |
May 27, 2002 | 1.239 | 1.430 | 1.239 | 1.335 | 14,475 | +0.00(+0.00%) |
May 24, 2002 | 1.239 | 1.430 | 1.239 | 1.335 | 14,475 | +0.10(+7.69%) |
May 23, 2002 | 1.239 | 1.239 | 1.192 | 1.239 | 5,664 | +0.03(+2.36%) |
May 22, 2002 | 1.239 | 1.268 | 1.211 | 1.211 | 16,468 | -0.04(-3.05%) |
May 21, 2002 | 1.230 | 1.249 | 1.220 | 1.249 | 3,356 | +0.01(+0.77%) |
May 20, 2002 | 1.354 | 1.354 | 1.239 | 1.239 | 51,504 | -0.10(-7.14%) |
May 17, 2002 | 1.344 | 1.344 | 1.335 | 1.335 | 3,461 | +0.00(+0.07%) |
May 16, 2002 | 1.287 | 1.335 | 1.287 | 1.334 | 9,126 | +0.05(+3.55%) |
May 15, 2002 | 1.239 | 1.334 | 1.239 | 1.288 | 1,573 | +0.10(+8.08%) |
May 14, 2002 | 1.192 | 1.239 | 1.182 | 1.192 | 16,993 | +0.05(+4.17%) |
May 13, 2002 | 1.192 | 1.192 | 1.144 | 1.144 | 9,021 | +0.08(+7.14%) |
May 10, 2002 | 1.144 | 1.239 | 1.068 | 1.068 | 39,126 | -0.12(-10.40%) |
May 09, 2002 | 1.382 | 1.382 | 1.050 | 1.192 | 71,434 | -0.05(-3.85%) |
May 08, 2002 | 1.182 | 1.382 | 1.049 | 1.239 | 57,903 | +0.14(+13.04%) |
May 07, 2002 | 1.325 | 1.325 | 1.096 | 1.096 | 23,077 | +0.02(+1.77%) |
May 06, 2002 | 1.286 | 1.430 | 1.077 | 1.077 | 42,063 | -0.24(-18.12%) |
May 03, 2002 | 1.239 | 1.316 | 1.096 | 1.316 | 66,190 | +0.08(+6.15%) |
May 02, 2002 | 1.501 | 1.501 | 1.173 | 1.239 | 78,148 | -0.10(-7.14%) |
May 01, 2002 | 1.535 | 1.668 | 1.287 | 1.335 | 47,518 | -0.19(-12.50%) |
Apr 30, 2002 | 1.525 | 1.716 | 1.525 | 1.525 | 6,818 | +0.00(+0.00%) |
Apr 29, 2002 | 1.668 | 1.764 | 1.525 | 1.525 | 5,139 | +0.10(+6.67%) |
Apr 26, 2002 | 1.573 | 1.573 | 1.430 | 1.430 | 6,503 | -0.20(-12.33%) |
Apr 25, 2002 | 1.802 | 1.802 | 1.631 | 1.631 | 1,573 | -0.08(-4.94%) |
Apr 24, 2002 | 1.764 | 1.764 | 1.573 | 1.716 | 7,342 | -0.06(-3.23%) |
Apr 23, 2002 | 1.907 | 1.907 | 1.764 | 1.773 | 16,678 | -0.04(-2.16%) |
Apr 22, 2002 | 1.620 | 1.907 | 1.620 | 1.812 | 92,624 | +0.19(+11.82%) |
Apr 19, 2002 | 1.716 | 1.716 | 1.525 | 1.621 | 10,384 | -0.13(-7.61%) |
Apr 18, 2002 | 1.573 | 1.764 | 1.573 | 1.754 | 27,483 | +0.09(+5.14%) |
Apr 17, 2002 | 1.678 | 1.811 | 1.430 | 1.668 | 21,294 | -0.05(-2.78%) |
Apr 16, 2002 | 1.668 | 1.716 | 1.573 | 1.716 | 11,643 | +0.09(+5.26%) |
Apr 15, 2002 | 1.497 | 1.811 | 1.459 | 1.630 | 46,154 | +0.29(+21.28%) |
Apr 12, 2002 | 1.239 | 1.344 | 1.239 | 1.344 | 24,126 | +0.06(+4.44%) |
Apr 11, 2002 | 1.277 | 1.287 | 1.277 | 1.287 | 209 | -0.02(-1.46%) |
Apr 10, 2002 | 1.295 | 1.306 | 1.230 | 1.306 | 6,608 | +0.02(+1.48%) |
Apr 09, 2002 | 1.297 | 1.306 | 1.192 | 1.287 | 81,295 | +0.00(+0.00%) |
Apr 08, 2002 | 1.192 | 1.306 | 1.192 | 1.287 | 52,238 | +0.10(+8.00%) |
Apr 05, 2002 | 1.258 | 1.258 | 1.077 | 1.192 | 2,727 | +0.17(+16.82%) |
Apr 04, 2002 | 1.287 | 1.287 | 1.020 | 1.020 | 16,993 | -0.21(-17.05%) |
Apr 03, 2002 | 1.297 | 1.297 | 1.230 | 1.230 | 2,097 | +0.06(+4.88%) |
Apr 02, 2002 | 1.306 | 1.306 | 1.144 | 1.173 | 3,461 | -0.08(-6.11%) |
Apr 01, 2002 | 1.277 | 1.287 | 1.249 | 1.249 | 1,468 | +0.01(+0.77%) |
Mar 29, 2002 | 1.258 | 1.258 | 1.239 | 1.239 | 5,244 | +0.00(+0.00%) |
Mar 28, 2002 | 1.258 | 1.258 | 1.239 | 1.239 | 5,244 | +0.03(+2.36%) |
Mar 27, 2002 | 1.249 | 1.325 | 1.211 | 1.211 | 78,148 | -0.08(-5.93%) |
Mar 26, 2002 | 1.268 | 1.306 | 1.239 | 1.287 | 3,671 | +0.03(+2.27%) |
Mar 25, 2002 | 1.287 | 1.335 | 1.258 | 1.258 | 15,210 | -0.03(-2.22%) |
Mar 22, 2002 | 1.287 | 1.287 | 1.192 | 1.287 | 86,225 | +0.00(+0.00%) |
Mar 21, 2002 | 1.249 | 1.335 | 1.249 | 1.287 | 20,035 | +0.02(+1.50%) |
Mar 20, 2002 | 1.316 | 1.316 | 1.201 | 1.268 | 3,881 | -0.07(-5.00%) |
Mar 19, 2002 | 1.335 | 1.354 | 1.277 | 1.335 | 52,658 | +0.03(+2.19%) |
Mar 18, 2002 | 1.301 | 1.335 | 1.297 | 1.306 | 32,413 | +0.02(+1.48%) |
Mar 15, 2002 | 1.316 | 1.316 | 1.287 | 1.287 | 8,916 | -0.01(-0.74%) |
Mar 14, 2002 | 1.344 | 1.344 | 1.297 | 1.297 | 5,454 | +0.01(+0.74%) |
Mar 13, 2002 | 1.239 | 1.287 | 1.239 | 1.287 | 8,706 | +0.00(+0.00%) |
Mar 12, 2002 | 1.258 | 1.316 | 1.239 | 1.287 | 19,615 | +0.00(+0.00%) |
Mar 11, 2002 | 1.287 | 1.287 | 1.239 | 1.287 | 30,734 | +0.05(+3.85%) |
Mar 08, 2002 | 1.201 | 1.239 | 1.201 | 1.239 | 1,258 | -0.05(-3.70%) |
Mar 07, 2002 | 1.211 | 1.287 | 1.173 | 1.287 | 22,447 | +0.11(+9.76%) |
Mar 06, 2002 | 1.239 | 1.287 | 1.173 | 1.173 | 18,776 | -0.07(-5.38%) |
Mar 05, 2002 | 1.173 | 1.239 | 1.163 | 1.239 | 92,309 | +0.10(+8.33%) |
Mar 04, 2002 | 1.192 | 1.297 | 1.096 | 1.144 | 30,629 | -0.07(-5.51%) |