Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2002 | 1.084 | 1.117 | 1.084 | 1.108 | 168,163 | +0.05(+4.49%) |
May 27, 2002 | 1.065 | 1.097 | 1.061 | 1.061 | 184,105 | +0.00(+0.00%) |
May 24, 2002 | 1.065 | 1.097 | 1.061 | 1.061 | 184,105 | +0.00(+0.09%) |
May 23, 2002 | 1.060 | 1.078 | 1.039 | 1.060 | 155,821 | +0.00(+0.00%) |
May 22, 2002 | 1.076 | 1.076 | 1.039 | 1.060 | 1,954,195 | -0.02(-1.89%) |
May 21, 2002 | 1.079 | 1.087 | 1.060 | 1.080 | 351,241 | -0.02(-1.68%) |
May 20, 2002 | 1.101 | 1.108 | 1.091 | 1.099 | 470,035 | -0.01(-1.05%) |
May 17, 2002 | 1.096 | 1.128 | 1.089 | 1.110 | 10,917,269 | -0.01(-1.21%) |
May 16, 2002 | 1.096 | 1.142 | 1.094 | 1.124 | 629,971 | +0.03(+2.30%) |
May 15, 2002 | 1.094 | 1.110 | 1.086 | 1.099 | 189,248 | +0.00(+0.18%) |
May 14, 2002 | 1.112 | 1.112 | 1.085 | 1.097 | 100,281 | -0.02(-1.48%) |
May 13, 2002 | 1.107 | 1.119 | 1.090 | 1.113 | 99,252 | +0.00(+0.44%) |
May 10, 2002 | 1.099 | 1.128 | 1.099 | 1.108 | 113,651 | +0.02(+1.79%) |
May 09, 2002 | 1.106 | 1.112 | 1.011 | 1.089 | 709,681 | -0.03(-2.44%) |
May 08, 2002 | 1.111 | 1.128 | 1.104 | 1.116 | 249,417 | +0.03(+2.50%) |
May 07, 2002 | 1.105 | 1.105 | 1.080 | 1.089 | 107,480 | -0.03(-2.61%) |
May 06, 2002 | 1.118 | 1.118 | 1.104 | 1.118 | 66,854 | +0.00(+0.00%) |
May 03, 2002 | 1.116 | 1.118 | 1.089 | 1.118 | 170,735 | +0.01(+0.88%) |
May 02, 2002 | 1.106 | 1.115 | 1.079 | 1.108 | 151,193 | +0.01(+0.53%) |
May 01, 2002 | 1.098 | 1.104 | 1.090 | 1.103 | 165,592 | -0.00(-0.09%) |
Apr 30, 2002 | 1.093 | 1.109 | 1.084 | 1.104 | 133,193 | -0.01(-0.61%) |
Apr 29, 2002 | 1.118 | 1.118 | 1.094 | 1.110 | 216,504 | -0.02(-1.47%) |
Apr 26, 2002 | 1.118 | 1.133 | 1.100 | 1.127 | 387,753 | -0.01(-1.19%) |
Apr 25, 2002 | 1.123 | 1.147 | 1.123 | 1.140 | 226,275 | +0.02(+1.91%) |
Apr 24, 2002 | 1.113 | 1.127 | 1.113 | 1.119 | 1,097,949 | +0.01(+1.23%) |
Apr 23, 2002 | 1.111 | 1.114 | 1.090 | 1.105 | 86,396 | -0.01(-1.13%) |
Apr 22, 2002 | 1.128 | 1.128 | 1.107 | 1.118 | 69,425 | -0.01(-1.29%) |
Apr 19, 2002 | 1.120 | 1.133 | 1.112 | 1.133 | 116,223 | +0.02(+2.01%) |
Apr 18, 2002 | 1.115 | 1.123 | 1.104 | 1.110 | 1,079,950 | +0.00(+0.35%) |
Apr 17, 2002 | 1.097 | 1.115 | 1.097 | 1.106 | 202,104 | +0.01(+0.71%) |
Apr 16, 2002 | 1.073 | 1.102 | 1.073 | 1.099 | 169,706 | +0.02(+2.26%) |
Apr 15, 2002 | 1.065 | 1.084 | 1.065 | 1.074 | 74,053 | +0.02(+1.84%) |
Apr 12, 2002 | 1.041 | 1.055 | 1.035 | 1.055 | 152,735 | +0.01(+1.31%) |
Apr 11, 2002 | 1.040 | 1.052 | 1.024 | 1.041 | 99,766 | +0.00(+0.09%) |
Apr 10, 2002 | 1.031 | 1.044 | 1.016 | 1.040 | 149,650 | +0.02(+1.91%) |
Apr 09, 2002 | 1.041 | 1.041 | 1.020 | 1.021 | 125,479 | -0.02(-2.05%) |
Apr 08, 2002 | 1.045 | 1.045 | 1.011 | 1.042 | 69,425 | -0.00(-0.28%) |
Apr 05, 2002 | 1.075 | 1.075 | 1.045 | 1.045 | 104,395 | -0.02(-1.92%) |
Apr 04, 2002 | 1.060 | 1.066 | 1.052 | 1.066 | 135,765 | -0.00(-0.09%) |
Apr 03, 2002 | 1.069 | 1.069 | 1.055 | 1.067 | 105,937 | -0.01(-0.90%) |
Apr 02, 2002 | 1.079 | 1.087 | 1.071 | 1.076 | 109,537 | -0.01(-0.54%) |
Apr 01, 2002 | 1.108 | 1.108 | 1.072 | 1.082 | 118,794 | +0.01(+0.72%) |
Mar 29, 2002 | 1.054 | 1.074 | 1.054 | 1.074 | 100,281 | +0.00(+0.00%) |
Mar 28, 2002 | 1.054 | 1.074 | 1.054 | 1.074 | 100,281 | +0.02(+1.94%) |
Mar 27, 2002 | 1.065 | 1.065 | 1.045 | 1.054 | 75,082 | -0.01(-1.09%) |
Mar 26, 2002 | 1.059 | 1.069 | 1.056 | 1.066 | 150,678 | +0.01(+0.55%) |
Mar 25, 2002 | 1.068 | 1.068 | 1.055 | 1.060 | 1,028,524 | +0.00(+0.28%) |
Mar 22, 2002 | 1.062 | 1.062 | 1.053 | 1.057 | 59,140 | -0.00(-0.28%) |
Mar 21, 2002 | 1.045 | 1.065 | 1.045 | 1.060 | 148,621 | +0.01(+1.21%) |
Mar 20, 2002 | 1.079 | 1.079 | 1.045 | 1.047 | 232,446 | -0.04(-3.23%) |
Mar 19, 2002 | 1.099 | 1.099 | 1.073 | 1.082 | 105,423 | -0.03(-2.45%) |
Mar 18, 2002 | 1.101 | 1.118 | 1.101 | 1.109 | 65,825 | +0.01(+1.15%) |
Mar 15, 2002 | 1.085 | 1.107 | 1.085 | 1.097 | 101,309 | +0.04(+3.39%) |
Mar 14, 2002 | 1.062 | 1.069 | 1.061 | 1.061 | 37,541 | -0.00(-0.27%) |
Mar 13, 2002 | 1.040 | 1.068 | 1.038 | 1.064 | 218,047 | +0.02(+2.34%) |
Mar 12, 2002 | 1.049 | 1.049 | 1.022 | 1.039 | 135,250 | -0.02(-1.66%) |
Mar 11, 2002 | 1.050 | 1.060 | 1.046 | 1.057 | 87,424 | +0.00(+0.18%) |
Mar 08, 2002 | 1.055 | 1.062 | 1.046 | 1.055 | 89,995 | -0.01(-0.64%) |
Mar 07, 2002 | 1.034 | 1.069 | 1.034 | 1.062 | 63,768 | +0.02(+2.15%) |
Mar 06, 2002 | 1.040 | 1.045 | 1.032 | 1.039 | 361,526 | +0.02(+1.81%) |
Mar 05, 2002 | 1.006 | 1.032 | 1.006 | 1.021 | 347,126 | +0.01(+1.06%) |
Mar 04, 2002 | 0.9869 | 1.010 | 0.9839 | 1.010 | 146,564 | -0.01(-1.05%) |