Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.438 | 1.486 | 1.427 | 1.484 | 20,013,066 | +0.06(+3.92%) |
May 28, 2002 | 1.431 | 1.439 | 1.401 | 1.428 | 938,515 | -0.01(-0.57%) |
May 27, 2002 | 1.450 | 1.459 | 1.426 | 1.437 | 825,285 | +0.00(+0.00%) |
May 24, 2002 | 1.450 | 1.459 | 1.426 | 1.437 | 817,000 | -0.02(-1.27%) |
May 23, 2002 | 1.477 | 1.510 | 1.436 | 1.455 | 1,751,833 | -0.02(-1.29%) |
May 22, 2002 | 1.469 | 1.484 | 1.462 | 1.474 | 2,847,305 | +0.01(+0.48%) |
May 21, 2002 | 1.487 | 1.503 | 1.465 | 1.467 | 1,885,775 | -0.01(-0.92%) |
May 20, 2002 | 1.494 | 1.494 | 1.466 | 1.481 | 850,601 | -0.02(-1.16%) |
May 17, 2002 | 1.462 | 1.506 | 1.462 | 1.498 | 1,078,441 | +0.03(+2.26%) |
May 16, 2002 | 1.517 | 1.521 | 1.457 | 1.465 | 706,533 | -0.05(-3.23%) |
May 15, 2002 | 1.476 | 1.534 | 1.476 | 1.514 | 1,100,534 | +0.04(+2.46%) |
May 14, 2002 | 1.452 | 1.499 | 1.452 | 1.477 | 1,474,743 | +0.02(+1.72%) |
May 13, 2002 | 1.398 | 1.454 | 1.367 | 1.452 | 2,048,715 | +0.04(+2.73%) |
May 10, 2002 | 1.439 | 1.455 | 1.399 | 1.414 | 2,755,248 | -0.03(-2.11%) |
May 09, 2002 | 1.472 | 1.472 | 1.438 | 1.444 | 1,787,735 | -0.03(-1.95%) |
May 08, 2002 | 1.434 | 1.473 | 1.428 | 1.473 | 975,798 | +0.05(+3.51%) |
May 07, 2002 | 1.461 | 1.461 | 1.420 | 1.423 | 518,277 | -0.02(-1.54%) |
May 06, 2002 | 1.480 | 1.480 | 1.444 | 1.445 | 478,693 | -0.03(-2.35%) |
May 03, 2002 | 1.445 | 1.481 | 1.436 | 1.480 | 1,089,487 | +0.02(+1.64%) |
May 02, 2002 | 1.434 | 1.478 | 1.418 | 1.456 | 1,434,239 | +0.00(+0.30%) |
May 01, 2002 | 1.431 | 1.456 | 1.371 | 1.452 | 1,573,704 | +0.03(+2.06%) |
Apr 30, 2002 | 1.412 | 1.434 | 1.403 | 1.423 | 1,033,333 | +0.01(+0.89%) |
Apr 29, 2002 | 1.434 | 1.453 | 1.393 | 1.410 | 666,028 | -0.01(-0.57%) |
Apr 26, 2002 | 1.433 | 1.478 | 1.417 | 1.418 | 1,163,132 | -0.02(-1.51%) |
Apr 25, 2002 | 1.380 | 1.446 | 1.371 | 1.440 | 1,237,698 | +0.06(+4.04%) |
Apr 24, 2002 | 1.350 | 1.423 | 1.347 | 1.384 | 2,303,251 | +0.03(+2.49%) |
Apr 23, 2002 | 1.396 | 1.396 | 1.336 | 1.350 | 2,261,826 | -0.05(-3.46%) |
Apr 22, 2002 | 1.439 | 1.440 | 1.380 | 1.399 | 2,097,045 | -0.03(-2.24%) |
Apr 19, 2002 | 1.425 | 1.447 | 1.400 | 1.431 | 841,856 | +0.01(+0.81%) |
Apr 18, 2002 | 1.457 | 1.466 | 1.404 | 1.419 | 1,408,923 | -0.04(-2.65%) |
Apr 17, 2002 | 1.480 | 1.510 | 1.458 | 1.458 | 2,628,210 | -0.03(-1.76%) |
Apr 16, 2002 | 1.440 | 1.490 | 1.439 | 1.484 | 2,922,791 | +0.05(+3.72%) |
Apr 15, 2002 | 1.478 | 1.515 | 1.378 | 1.431 | 3,328,760 | -0.06(-4.08%) |
Apr 12, 2002 | 1.418 | 1.491 | 1.413 | 1.491 | 1,965,864 | +0.08(+5.41%) |
Apr 11, 2002 | 1.413 | 1.426 | 1.383 | 1.415 | 1,027,809 | -0.01(-0.95%) |
Apr 10, 2002 | 1.399 | 1.439 | 1.385 | 1.428 | 971,655 | +0.02(+1.54%) |
Apr 09, 2002 | 1.387 | 1.421 | 1.385 | 1.407 | 872,234 | +0.02(+1.65%) |
Apr 08, 2002 | 1.393 | 1.424 | 1.337 | 1.384 | 2,609,339 | -0.03(-1.92%) |
Apr 05, 2002 | 1.365 | 1.451 | 1.364 | 1.411 | 2,810,022 | +0.05(+3.51%) |
Apr 04, 2002 | 1.418 | 1.423 | 1.355 | 1.363 | 4,412,264 | -0.06(-4.38%) |
Apr 03, 2002 | 1.450 | 1.458 | 1.415 | 1.426 | 3,045,226 | -0.03(-2.05%) |
Apr 02, 2002 | 1.533 | 1.533 | 1.453 | 1.456 | 3,343,489 | -0.07(-4.42%) |
Apr 01, 2002 | 1.543 | 1.544 | 1.481 | 1.523 | 871,774 | -0.02(-1.37%) |
Mar 29, 2002 | 1.526 | 1.554 | 1.510 | 1.544 | 997,891 | +0.00(+0.00%) |
Mar 28, 2002 | 1.526 | 1.554 | 1.510 | 1.544 | 996,971 | +0.02(+1.43%) |
Mar 27, 2002 | 1.518 | 1.535 | 1.491 | 1.522 | 2,310,616 | +0.01(+0.83%) |
Mar 26, 2002 | 1.527 | 1.541 | 1.497 | 1.510 | 1,216,985 | -0.01(-0.50%) |
Mar 25, 2002 | 1.509 | 1.540 | 1.502 | 1.518 | 1,895,441 | +0.01(+0.90%) |
Mar 22, 2002 | 1.462 | 1.515 | 1.462 | 1.504 | 2,733,615 | +0.04(+2.56%) |
Mar 21, 2002 | 1.494 | 1.499 | 1.401 | 1.466 | 3,781,217 | -0.02(-1.64%) |
Mar 20, 2002 | 1.483 | 1.499 | 1.447 | 1.491 | 1,837,906 | -0.00(-0.18%) |
Mar 19, 2002 | 1.543 | 1.545 | 1.447 | 1.494 | 3,017,149 | -0.05(-3.00%) |
Mar 18, 2002 | 1.529 | 1.548 | 1.525 | 1.540 | 1,170,957 | +0.01(+0.39%) |
Mar 15, 2002 | 1.535 | 1.543 | 1.503 | 1.534 | 1,667,602 | +0.01(+0.46%) |
Mar 14, 2002 | 1.488 | 1.527 | 1.479 | 1.527 | 773,734 | +0.05(+3.12%) |
Mar 13, 2002 | 1.505 | 1.505 | 1.470 | 1.481 | 549,116 | -0.01(-0.80%) |
Mar 12, 2002 | 1.481 | 1.519 | 1.470 | 1.493 | 520,579 | -0.00(-0.18%) |
Mar 11, 2002 | 1.500 | 1.522 | 1.482 | 1.495 | 581,796 | -0.01(-0.43%) |
Mar 08, 2002 | 1.505 | 1.553 | 1.494 | 1.502 | 1,838,366 | +0.01(+0.55%) |
Mar 07, 2002 | 1.456 | 1.513 | 1.453 | 1.494 | 1,901,885 | +0.04(+2.96%) |
Mar 06, 2002 | 1.449 | 1.486 | 1.428 | 1.451 | 1,026,429 | +0.01(+0.91%) |
Mar 05, 2002 | 1.456 | 1.496 | 1.423 | 1.438 | 2,045,954 | -0.03(-2.18%) |
Mar 04, 2002 | 1.325 | 1.470 | 1.325 | 1.470 | 2,819,688 | +0.16(+11.82%) |