Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.333 | 1.354 | 1.314 | 1.328 | 429,172 | -0.09(-6.48%) |
May 28, 2002 | 1.460 | 1.460 | 1.418 | 1.420 | 193,556 | -0.05(-3.48%) |
May 27, 2002 | 1.478 | 1.484 | 1.456 | 1.471 | 134,331 | +0.00(+0.00%) |
May 24, 2002 | 1.478 | 1.484 | 1.456 | 1.471 | 134,331 | -0.02(-1.10%) |
May 23, 2002 | 1.438 | 1.489 | 1.438 | 1.488 | 354,925 | +0.04(+3.07%) |
May 22, 2002 | 1.452 | 1.452 | 1.441 | 1.443 | 87,551 | -0.01(-0.80%) |
May 21, 2002 | 1.467 | 1.467 | 1.440 | 1.455 | 106,005 | -0.01(-0.87%) |
May 20, 2002 | 1.453 | 1.468 | 1.446 | 1.468 | 51,929 | +0.01(+0.64%) |
May 17, 2002 | 1.476 | 1.476 | 1.427 | 1.459 | 232,182 | -0.02(-1.26%) |
May 16, 2002 | 1.481 | 1.497 | 1.477 | 1.477 | 161,368 | -0.01(-0.63%) |
May 15, 2002 | 1.491 | 1.491 | 1.477 | 1.487 | 137,335 | -0.01(-0.93%) |
May 14, 2002 | 1.515 | 1.515 | 1.473 | 1.501 | 379,817 | -0.02(-1.60%) |
May 13, 2002 | 1.525 | 1.538 | 1.511 | 1.525 | 84,117 | -0.00(-0.15%) |
May 10, 2002 | 1.506 | 1.538 | 1.506 | 1.527 | 202,569 | +0.02(+1.16%) |
May 09, 2002 | 1.503 | 1.512 | 1.492 | 1.510 | 146,777 | +0.00(+0.15%) |
May 08, 2002 | 1.495 | 1.509 | 1.492 | 1.508 | 142,485 | +0.02(+1.17%) |
May 07, 2002 | 1.504 | 1.504 | 1.478 | 1.490 | 98,280 | -0.02(-1.31%) |
May 06, 2002 | 1.490 | 1.537 | 1.490 | 1.510 | 172,098 | +0.03(+2.13%) |
May 03, 2002 | 1.482 | 1.488 | 1.462 | 1.478 | 342,050 | +0.00(+0.08%) |
May 02, 2002 | 1.459 | 1.485 | 1.459 | 1.477 | 232,182 | +0.02(+1.04%) |
May 01, 2002 | 1.427 | 1.462 | 1.424 | 1.462 | 2,947,556 | +0.05(+3.29%) |
Apr 30, 2002 | 1.390 | 1.421 | 1.390 | 1.416 | 323,596 | +0.03(+1.93%) |
Apr 29, 2002 | 1.395 | 1.409 | 1.357 | 1.389 | 321,879 | -0.01(-0.42%) |
Apr 26, 2002 | 1.434 | 1.434 | 1.368 | 1.395 | 68,667 | -0.04(-2.84%) |
Apr 25, 2002 | 1.464 | 1.464 | 1.432 | 1.435 | 117,593 | -0.03(-1.99%) |
Apr 24, 2002 | 1.431 | 1.464 | 1.431 | 1.464 | 125,318 | +0.04(+2.61%) |
Apr 23, 2002 | 1.504 | 1.504 | 1.423 | 1.427 | 256,645 | -0.08(-5.11%) |
Apr 22, 2002 | 1.541 | 1.541 | 1.492 | 1.504 | 277,674 | -0.04(-2.71%) |
Apr 19, 2002 | 1.555 | 1.555 | 1.533 | 1.546 | 86,692 | -0.00(-0.07%) |
Apr 18, 2002 | 1.577 | 1.577 | 1.541 | 1.547 | 263,082 | -0.04(-2.64%) |
Apr 17, 2002 | 1.619 | 1.619 | 1.566 | 1.589 | 142,056 | -0.02(-1.16%) |
Apr 16, 2002 | 1.527 | 1.608 | 1.527 | 1.608 | 197,848 | +0.09(+6.07%) |
Apr 15, 2002 | 1.483 | 1.516 | 1.476 | 1.516 | 137,764 | +0.03(+1.96%) |
Apr 12, 2002 | 1.526 | 1.526 | 1.481 | 1.487 | 329,604 | -0.04(-2.45%) |
Apr 11, 2002 | 1.573 | 1.573 | 1.509 | 1.524 | 179,394 | -0.05(-3.11%) |
Apr 10, 2002 | 1.555 | 1.588 | 1.547 | 1.573 | 182,398 | +0.02(+1.35%) |
Apr 09, 2002 | 1.602 | 1.602 | 1.551 | 1.552 | 63,946 | -0.05(-2.84%) |
Apr 08, 2002 | 1.612 | 1.612 | 1.583 | 1.597 | 84,117 | -0.02(-1.15%) |
Apr 05, 2002 | 1.619 | 1.625 | 1.603 | 1.616 | 39,054 | +0.00(+0.07%) |
Apr 04, 2002 | 1.617 | 1.630 | 1.605 | 1.615 | 82,401 | -0.01(-0.86%) |
Apr 03, 2002 | 1.622 | 1.635 | 1.596 | 1.629 | 86,692 | +0.01(+0.43%) |
Apr 02, 2002 | 1.659 | 1.666 | 1.608 | 1.622 | 213,298 | -0.01(-0.36%) |
Apr 01, 2002 | 1.590 | 1.635 | 1.579 | 1.628 | 83,688 | +0.03(+1.97%) |
Mar 29, 2002 | 1.567 | 1.616 | 1.566 | 1.596 | 112,872 | +0.00(+0.00%) |
Mar 28, 2002 | 1.567 | 1.616 | 1.566 | 1.596 | 112,872 | +0.04(+2.54%) |
Mar 27, 2002 | 1.615 | 1.632 | 1.552 | 1.556 | 369,088 | -0.07(-4.30%) |
Mar 26, 2002 | 1.628 | 1.637 | 1.593 | 1.626 | 249,778 | -0.01(-0.36%) |
Mar 25, 2002 | 1.675 | 1.675 | 1.619 | 1.632 | 221,023 | -0.04(-2.57%) |
Mar 22, 2002 | 1.701 | 1.720 | 1.674 | 1.675 | 176,389 | -0.02(-1.17%) |
Mar 21, 2002 | 1.737 | 1.744 | 1.681 | 1.695 | 191,840 | -0.05(-2.94%) |
Mar 20, 2002 | 1.771 | 1.771 | 1.745 | 1.746 | 146,347 | -0.04(-2.35%) |
Mar 19, 2002 | 1.772 | 1.805 | 1.772 | 1.788 | 107,722 | +0.01(+0.59%) |
Mar 18, 2002 | 1.757 | 1.782 | 1.757 | 1.778 | 265,657 | +0.02(+1.33%) |
Mar 15, 2002 | 1.782 | 1.782 | 1.748 | 1.755 | 190,981 | -0.03(-1.57%) |
Mar 14, 2002 | 1.794 | 1.805 | 1.782 | 1.782 | 66,092 | +0.00(+0.07%) |
Mar 13, 2002 | 1.787 | 1.799 | 1.759 | 1.781 | 116,734 | +0.00(+0.07%) |
Mar 12, 2002 | 1.829 | 1.829 | 1.765 | 1.780 | 264,370 | -0.06(-3.29%) |
Mar 11, 2002 | 1.824 | 1.842 | 1.794 | 1.841 | 494,406 | +0.02(+0.89%) |
Mar 08, 2002 | 1.817 | 1.841 | 1.792 | 1.824 | 396,555 | +0.01(+0.45%) |
Mar 07, 2002 | 1.810 | 1.845 | 1.799 | 1.816 | 222,740 | +0.01(+0.32%) |
Mar 06, 2002 | 1.794 | 1.821 | 1.794 | 1.810 | 239,907 | +0.02(+1.37%) |
Mar 05, 2002 | 1.788 | 1.801 | 1.778 | 1.786 | 9,956,802 | +0.00(+0.26%) |
Mar 04, 2002 | 1.689 | 1.788 | 1.689 | 1.781 | 231,323 | +0.10(+5.81%) |