Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.318 | 1.377 | 1.318 | 1.370 | 2,987,552 | -0.00(-0.08%) |
May 28, 2002 | 1.334 | 1.376 | 1.320 | 1.372 | 31,949,604 | +0.04(+3.20%) |
May 27, 2002 | 1.266 | 1.343 | 1.266 | 1.329 | 2,440,349 | +0.00(+0.00%) |
May 24, 2002 | 1.266 | 1.343 | 1.266 | 1.329 | 2,440,349 | +0.06(+4.69%) |
May 23, 2002 | 1.204 | 1.286 | 1.204 | 1.270 | 2,380,333 | +0.07(+5.46%) |
May 22, 2002 | 1.159 | 1.218 | 1.150 | 1.204 | 2,037,890 | +0.04(+3.66%) |
May 21, 2002 | 1.280 | 1.283 | 1.159 | 1.161 | 4,267,302 | -0.05(-4.12%) |
May 20, 2002 | 1.203 | 1.218 | 1.195 | 1.211 | 2,577,150 | +0.01(+0.71%) |
May 17, 2002 | 1.176 | 1.218 | 1.176 | 1.203 | 4,800,384 | +0.04(+3.06%) |
May 16, 2002 | 1.125 | 1.173 | 1.125 | 1.167 | 5,832,126 | +0.04(+3.78%) |
May 15, 2002 | 1.173 | 1.190 | 1.125 | 1.125 | 6,431,402 | -0.05(-4.57%) |
May 14, 2002 | 1.246 | 1.269 | 1.178 | 1.178 | 4,367,034 | -0.04(-3.26%) |
May 13, 2002 | 1.250 | 1.250 | 1.181 | 1.218 | 2,128,796 | -0.03(-2.54%) |
May 10, 2002 | 1.303 | 1.327 | 1.246 | 1.250 | 767,849 | -0.04(-3.46%) |
May 09, 2002 | 1.275 | 1.314 | 1.275 | 1.294 | 934,658 | +0.03(+2.01%) |
May 08, 2002 | 1.229 | 1.275 | 1.229 | 1.269 | 726,368 | +0.05(+4.19%) |
May 07, 2002 | 1.227 | 1.246 | 1.215 | 1.218 | 499,543 | -0.01(-1.15%) |
May 06, 2002 | 1.178 | 1.280 | 1.178 | 1.232 | 2,367,977 | +0.05(+4.57%) |
May 03, 2002 | 1.178 | 1.179 | 1.165 | 1.178 | 511,017 | -0.00(-0.14%) |
May 02, 2002 | 1.156 | 1.189 | 1.156 | 1.180 | 3,658,318 | +0.02(+1.61%) |
May 01, 2002 | 1.093 | 1.161 | 1.093 | 1.161 | 1,844,604 | +0.08(+7.61%) |
Apr 30, 2002 | 1.062 | 1.093 | 1.059 | 1.079 | 215,615,696 | +0.01(+0.79%) |
Apr 29, 2002 | 1.085 | 1.085 | 1.065 | 1.071 | 2,826,922 | -0.02(-1.82%) |
Apr 26, 2002 | 1.093 | 1.109 | 1.091 | 1.091 | 1,824,304 | -0.01(-0.77%) |
Apr 25, 2002 | 1.100 | 1.100 | 1.086 | 1.099 | 1,905,502 | -0.00(-0.05%) |
Apr 24, 2002 | 1.106 | 1.111 | 1.099 | 1.100 | 1,174,721 | -0.01(-0.72%) |
Apr 23, 2002 | 1.130 | 1.147 | 1.105 | 1.108 | 909,945 | -0.03(-2.25%) |
Apr 22, 2002 | 1.142 | 1.142 | 1.122 | 1.133 | 852,577 | -0.02(-1.33%) |
Apr 19, 2002 | 1.122 | 1.153 | 1.122 | 1.148 | 713,129 | +0.03(+2.32%) |
Apr 18, 2002 | 1.122 | 1.142 | 1.118 | 1.122 | 1,086,463 | +0.00(+0.00%) |
Apr 17, 2002 | 1.091 | 1.147 | 1.091 | 1.122 | 3,694,504 | +0.05(+4.26%) |
Apr 16, 2002 | 1.062 | 1.088 | 1.062 | 1.076 | 1,352,121 | +0.02(+2.37%) |
Apr 15, 2002 | 1.031 | 1.052 | 1.030 | 1.051 | 1,720,159 | +0.02(+1.70%) |
Apr 12, 2002 | 1.057 | 1.057 | 1.023 | 1.034 | 1,363,595 | -0.01(-1.35%) |
Apr 11, 2002 | 1.071 | 1.071 | 1.048 | 1.048 | 1,593,067 | -0.02(-2.22%) |
Apr 10, 2002 | 1.071 | 1.079 | 1.062 | 1.072 | 1,436,849 | -0.00(-0.16%) |
Apr 09, 2002 | 1.031 | 1.088 | 1.031 | 1.074 | 3,930,154 | +0.04(+3.55%) |
Apr 08, 2002 | 1.054 | 1.054 | 1.007 | 1.037 | 1,719,277 | -0.01(-1.03%) |
Apr 05, 2002 | 1.074 | 1.099 | 1.047 | 1.047 | 924,067 | -0.03(-2.43%) |
Apr 04, 2002 | 1.051 | 1.079 | 1.051 | 1.074 | 841,986 | +0.02(+1.88%) |
Apr 03, 2002 | 1.057 | 1.065 | 1.045 | 1.054 | 625,753 | -0.00(-0.21%) |
Apr 02, 2002 | 1.076 | 1.076 | 1.040 | 1.056 | 2,315,022 | -0.02(-2.15%) |
Apr 01, 2002 | 1.136 | 1.136 | 1.076 | 1.079 | 2,074,076 | -0.07(-5.69%) |
Mar 29, 2002 | 1.161 | 1.167 | 1.139 | 1.144 | 1,891,381 | +0.00(+0.00%) |
Mar 28, 2002 | 1.161 | 1.167 | 1.139 | 1.144 | 1,891,381 | -0.02(-1.94%) |
Mar 27, 2002 | 1.132 | 1.190 | 1.127 | 1.167 | 1,510,986 | +0.04(+3.10%) |
Mar 26, 2002 | 1.133 | 1.139 | 1.121 | 1.132 | 2,004,352 | +0.01(+1.32%) |
Mar 25, 2002 | 1.105 | 1.122 | 1.087 | 1.117 | 8,352,791 | +0.02(+2.18%) |
Mar 22, 2002 | 1.062 | 1.110 | 1.049 | 1.093 | 2,751,902 | +0.03(+2.93%) |
Mar 21, 2002 | 1.021 | 1.091 | 1.021 | 1.062 | 5,155,183 | +0.04(+4.05%) |
Mar 20, 2002 | 1.051 | 1.051 | 0.9631 | 1.021 | 10,189,453 | -0.04(-3.64%) |
Mar 19, 2002 | 1.102 | 1.105 | 1.054 | 1.059 | 3,562,998 | -0.03(-3.11%) |
Mar 18, 2002 | 1.156 | 1.156 | 1.079 | 1.093 | 2,435,054 | -0.06(-5.16%) |
Mar 15, 2002 | 1.190 | 1.195 | 1.127 | 1.153 | 1,884,320 | -0.04(-3.10%) |
Mar 14, 2002 | 1.191 | 1.201 | 1.181 | 1.190 | 1,871,964 | -0.00(-0.09%) |
Mar 13, 2002 | 1.201 | 1.218 | 1.170 | 1.191 | 5,585,885 | -0.01(-0.85%) |
Mar 12, 2002 | 1.190 | 1.241 | 1.190 | 1.201 | 6,419,929 | +0.00(+0.14%) |
Mar 11, 2002 | 1.178 | 1.212 | 1.176 | 1.199 | 3,491,509 | +0.02(+1.29%) |
Mar 08, 2002 | 1.150 | 1.190 | 1.150 | 1.184 | 1,766,054 | +0.03(+2.35%) |
Mar 07, 2002 | 1.096 | 1.167 | 1.096 | 1.157 | 2,979,609 | +0.06(+5.53%) |
Mar 06, 2002 | 1.090 | 1.101 | 1.088 | 1.096 | 1,452,736 | +0.01(+0.52%) |
Mar 05, 2002 | 1.110 | 1.113 | 1.085 | 1.091 | 3,800,414 | -0.03(-2.28%) |
Mar 04, 2002 | 1.102 | 1.122 | 1.100 | 1.116 | 3,509,161 | +0.02(+1.70%) |