Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.810 | 1.819 | 1.801 | 1.819 | 12,316 | +0.04(+2.44%) |
May 28, 2002 | 1.704 | 1.784 | 1.697 | 1.775 | 102,767 | +0.07(+4.17%) |
May 27, 2002 | 1.706 | 1.706 | 1.690 | 1.704 | 4,618 | +0.00(+0.00%) |
May 24, 2002 | 1.706 | 1.706 | 1.690 | 1.704 | 4,618 | -0.00(-0.10%) |
May 23, 2002 | 1.697 | 1.718 | 1.697 | 1.706 | 27,327 | +0.02(+1.03%) |
May 22, 2002 | 1.697 | 1.730 | 1.689 | 1.689 | 13,856 | +0.00(+0.00%) |
May 21, 2002 | 1.715 | 1.715 | 1.671 | 1.689 | 26,942 | -0.03(-2.01%) |
May 20, 2002 | 1.767 | 1.767 | 1.715 | 1.723 | 15,395 | -0.06(-3.40%) |
May 17, 2002 | 1.767 | 1.827 | 1.732 | 1.784 | 55,040 | +0.01(+0.59%) |
May 16, 2002 | 1.758 | 1.784 | 1.755 | 1.774 | 47,727 | -0.00(-0.10%) |
May 15, 2002 | 1.793 | 1.793 | 1.732 | 1.775 | 97,378 | -0.02(-0.97%) |
May 14, 2002 | 1.801 | 1.819 | 1.793 | 1.793 | 8,467 | -0.02(-0.96%) |
May 13, 2002 | 1.871 | 1.871 | 1.793 | 1.810 | 21,169 | -0.08(-4.13%) |
May 10, 2002 | 1.888 | 1.905 | 1.846 | 1.888 | 40,029 | -0.03(-1.80%) |
May 09, 2002 | 1.784 | 1.938 | 1.784 | 1.923 | 18,859 | +0.15(+8.29%) |
May 08, 2002 | 1.671 | 1.775 | 1.671 | 1.775 | 33,101 | +0.12(+7.33%) |
May 07, 2002 | 1.611 | 1.654 | 1.611 | 1.654 | 13,086 | +0.04(+2.69%) |
May 06, 2002 | 1.602 | 1.618 | 1.595 | 1.611 | 6,543 | -0.00(-0.21%) |
May 03, 2002 | 1.621 | 1.645 | 1.611 | 1.614 | 17,705 | -0.02(-1.38%) |
May 02, 2002 | 1.611 | 1.637 | 1.602 | 1.637 | 20,399 | +0.01(+0.53%) |
May 01, 2002 | 1.576 | 1.628 | 1.561 | 1.628 | 31,946 | +0.03(+2.17%) |
Apr 30, 2002 | 1.522 | 1.593 | 1.522 | 1.593 | 44,263 | +0.07(+4.55%) |
Apr 29, 2002 | 1.429 | 1.524 | 1.429 | 1.524 | 126,246 | +0.10(+7.32%) |
Apr 26, 2002 | 1.386 | 1.438 | 1.386 | 1.420 | 20,399 | +0.03(+2.50%) |
Apr 25, 2002 | 1.386 | 1.386 | 1.386 | 1.386 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 1.412 | 1.412 | 1.386 | 1.386 | 38,489 | -0.03(-1.84%) |
Apr 23, 2002 | 1.400 | 1.412 | 1.400 | 1.412 | 6,928 | +0.02(+1.24%) |
Apr 22, 2002 | 1.412 | 1.412 | 1.394 | 1.394 | 10,007 | +0.01(+0.62%) |
Apr 19, 2002 | 1.386 | 1.419 | 1.386 | 1.386 | 25,018 | -0.03(-2.44%) |
Apr 18, 2002 | 1.360 | 1.420 | 1.360 | 1.420 | 37,335 | +0.07(+5.13%) |
Apr 17, 2002 | 1.351 | 1.356 | 1.342 | 1.351 | 3,079 | +0.01(+0.52%) |
Apr 16, 2002 | 1.342 | 1.344 | 1.342 | 1.344 | 2,309 | -0.01(-0.77%) |
Apr 15, 2002 | 1.360 | 1.360 | 1.354 | 1.354 | 2,694 | -0.01(-1.01%) |
Apr 12, 2002 | 1.349 | 1.368 | 1.349 | 1.368 | 4,233 | +0.03(+2.60%) |
Apr 11, 2002 | 1.346 | 1.346 | 1.334 | 1.334 | 4,233 | -0.01(-0.90%) |
Apr 10, 2002 | 1.360 | 1.360 | 1.342 | 1.346 | 23,093 | -0.01(-0.38%) |
Apr 09, 2002 | 1.342 | 1.351 | 1.342 | 1.351 | 23,478 | +0.01(+0.65%) |
Apr 08, 2002 | 1.325 | 1.342 | 1.308 | 1.342 | 38,104 | +0.02(+1.18%) |
Apr 05, 2002 | 1.327 | 1.334 | 1.316 | 1.327 | 28,867 | +0.00(+0.13%) |
Apr 04, 2002 | 1.308 | 1.368 | 1.308 | 1.325 | 56,964 | +0.02(+1.32%) |
Apr 03, 2002 | 1.316 | 1.316 | 1.308 | 1.308 | 5,388 | -0.01(-0.66%) |
Apr 02, 2002 | 1.316 | 1.334 | 1.316 | 1.316 | 52,730 | +0.00(+0.00%) |
Apr 01, 2002 | 1.290 | 1.316 | 1.290 | 1.316 | 9,622 | +0.02(+1.47%) |
Mar 29, 2002 | 1.282 | 1.297 | 1.282 | 1.297 | 12,701 | +0.00(+0.00%) |
Mar 28, 2002 | 1.282 | 1.297 | 1.282 | 1.297 | 12,701 | -0.00(-0.13%) |
Mar 27, 2002 | 1.299 | 1.316 | 1.299 | 1.299 | 21,554 | -0.02(-1.32%) |
Mar 26, 2002 | 1.299 | 1.316 | 1.299 | 1.316 | 16,935 | +0.03(+2.01%) |
Mar 25, 2002 | 1.323 | 1.323 | 1.290 | 1.290 | 5,388 | -0.04(-3.25%) |
Mar 22, 2002 | 1.360 | 1.368 | 1.334 | 1.334 | 13,086 | -0.04(-3.14%) |
Mar 21, 2002 | 1.375 | 1.386 | 1.375 | 1.377 | 7,313 | +0.02(+1.27%) |
Mar 20, 2002 | 1.360 | 1.360 | 1.351 | 1.360 | 5,003 | -0.02(-1.75%) |
Mar 19, 2002 | 1.351 | 1.384 | 1.351 | 1.384 | 3,079 | +0.02(+1.14%) |
Mar 18, 2002 | 1.368 | 1.368 | 1.368 | 1.368 | 3,848 | +0.00(+0.00%) |
Mar 15, 2002 | 1.368 | 1.368 | 1.351 | 1.368 | 4,618 | +0.00(+0.00%) |
Mar 14, 2002 | 1.351 | 1.368 | 1.335 | 1.368 | 4,618 | +0.02(+1.28%) |
Mar 13, 2002 | 1.212 | 1.368 | 1.212 | 1.351 | 54,270 | +0.14(+11.43%) |
Mar 12, 2002 | 1.214 | 1.214 | 1.212 | 1.212 | 10,777 | -0.01(-0.71%) |
Mar 11, 2002 | 1.237 | 1.238 | 1.212 | 1.221 | 5,388 | +0.01(+0.71%) |
Mar 08, 2002 | 1.214 | 1.214 | 1.212 | 1.212 | 3,464 | -0.02(-1.41%) |
Mar 07, 2002 | 1.230 | 1.230 | 1.221 | 1.230 | 6,543 | +0.01(+0.71%) |
Mar 06, 2002 | 1.221 | 1.230 | 1.214 | 1.221 | 2,309 | +0.02(+1.29%) |
Mar 05, 2002 | 1.195 | 1.212 | 1.195 | 1.206 | 9,237 | +0.01(+0.87%) |
Mar 04, 2002 | 1.204 | 1.209 | 1.195 | 1.195 | 44,263 | -0.02(-1.43%) |