Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.788 | 1.938 | 1.694 | 1.809 | 6,626,000 | -0.00(-0.07%) |
Jun 27, 2002 | 1.774 | 1.843 | 1.742 | 1.810 | 1,946,000 | +0.06(+3.21%) |
Jun 26, 2002 | 1.782 | 1.791 | 1.603 | 1.754 | 1,788,800 | -0.02(-1.06%) |
Jun 25, 2002 | 1.692 | 1.849 | 1.692 | 1.772 | 1,733,200 | -0.08(-4.19%) |
Jun 21, 2002 | 1.719 | 1.875 | 1.706 | 1.850 | 879,600 | +0.15(+8.50%) |
Jun 20, 2002 | 1.656 | 1.744 | 1.645 | 1.705 | 462,000 | +0.06(+3.65%) |
Jun 19, 2002 | 1.689 | 1.764 | 1.601 | 1.645 | 467,200 | -0.05(-2.73%) |
Jun 18, 2002 | 1.721 | 1.740 | 1.691 | 1.691 | 420,000 | -0.01(-0.66%) |
Jun 17, 2002 | 1.671 | 1.749 | 1.659 | 1.702 | 399,200 | +0.03(+1.79%) |
Jun 14, 2002 | 1.561 | 1.677 | 1.534 | 1.673 | 855,200 | +0.02(+1.06%) |
Jun 12, 2002 | 1.688 | 1.694 | 1.620 | 1.655 | 1,860,400 | -0.03(-2.07%) |
Jun 11, 2002 | 1.650 | 1.712 | 1.644 | 1.690 | 2,956,400 | +0.11(+7.30%) |
Jun 10, 2002 | 1.871 | 1.875 | 1.490 | 1.575 | 8,376,400 | -0.33(-17.21%) |
Jun 07, 2002 | 1.791 | 1.909 | 1.758 | 1.903 | 452,000 | +0.10(+5.33%) |
Jun 06, 2002 | 1.758 | 1.825 | 1.758 | 1.806 | 412,400 | -0.02(-1.30%) |
Jun 05, 2002 | 1.788 | 1.839 | 1.712 | 1.830 | 705,200 | -0.23(-11.27%) |
May 31, 2002 | 2.111 | 2.111 | 2.038 | 2.062 | 649,600 | -0.06(-2.94%) |
May 28, 2002 | 2.171 | 2.171 | 2.101 | 2.125 | 448,400 | -0.04(-1.73%) |
May 27, 2002 | 2.050 | 2.206 | 2.018 | 2.163 | 794,400 | +0.00(+0.00%) |
May 24, 2002 | 2.050 | 2.206 | 2.018 | 2.163 | 790,800 | +0.12(+6.07%) |
May 23, 2002 | 2.106 | 2.106 | 2.019 | 2.039 | 368,000 | -0.05(-2.45%) |
May 22, 2002 | 2.050 | 2.106 | 2.039 | 2.090 | 410,800 | +0.01(+0.72%) |
May 21, 2002 | 2.087 | 2.160 | 2.044 | 2.075 | 275,600 | -0.01(-0.60%) |
May 20, 2002 | 2.125 | 2.125 | 2.009 | 2.087 | 289,200 | -0.04(-1.76%) |
May 17, 2002 | 2.110 | 2.145 | 2.087 | 2.125 | 818,400 | +0.05(+2.29%) |
May 16, 2002 | 2.038 | 2.144 | 2.033 | 2.078 | 872,000 | +0.02(+1.03%) |
May 15, 2002 | 2.044 | 2.062 | 2.021 | 2.056 | 490,000 | +0.01(+0.36%) |
May 14, 2002 | 2.025 | 2.062 | 2.025 | 2.049 | 1,122,400 | +0.05(+2.44%) |
May 13, 2002 | 2.061 | 2.062 | 1.988 | 2.000 | 299,200 | -0.01(-0.68%) |
May 10, 2002 | 2.025 | 2.062 | 1.975 | 2.014 | 367,200 | +0.01(+0.44%) |
May 09, 2002 | 2.026 | 2.053 | 2.000 | 2.005 | 270,000 | -0.04(-2.20%) |
May 08, 2002 | 2.001 | 2.056 | 2.000 | 2.050 | 410,400 | +0.03(+1.67%) |
May 07, 2002 | 2.041 | 2.112 | 2.000 | 2.016 | 555,200 | -0.01(-0.31%) |
May 06, 2002 | 2.126 | 2.140 | 1.972 | 2.022 | 1,153,200 | -0.11(-5.21%) |
May 03, 2002 | 2.252 | 2.256 | 2.106 | 2.134 | 1,648,400 | -0.04(-1.84%) |
May 02, 2002 | 2.018 | 2.231 | 2.013 | 2.174 | 1,624,800 | +0.16(+8.08%) |
May 01, 2002 | 2.025 | 2.033 | 1.981 | 2.011 | 636,400 | -0.02(-0.86%) |
Apr 30, 2002 | 2.050 | 2.061 | 1.988 | 2.029 | 467,200 | -0.03(-1.28%) |
Apr 29, 2002 | 1.981 | 2.069 | 1.956 | 2.055 | 817,200 | +0.08(+3.79%) |
Apr 26, 2002 | 1.994 | 2.000 | 1.944 | 1.980 | 590,400 | -0.01(-0.69%) |
Apr 25, 2002 | 1.989 | 2.000 | 1.944 | 1.994 | 266,800 | -0.01(-0.31%) |
Apr 24, 2002 | 1.962 | 2.062 | 1.961 | 2.000 | 514,000 | +0.02(+1.27%) |
Apr 23, 2002 | 2.016 | 2.025 | 1.962 | 1.975 | 1,104,000 | -0.02(-1.25%) |
Apr 22, 2002 | 1.988 | 2.055 | 1.951 | 2.000 | 910,800 | +0.03(+1.52%) |
Apr 19, 2002 | 1.974 | 2.011 | 1.913 | 1.970 | 1,072,400 | +0.02(+1.16%) |
Apr 18, 2002 | 2.038 | 2.061 | 1.945 | 1.948 | 676,800 | -0.10(-5.06%) |
Apr 17, 2002 | 1.986 | 2.056 | 1.910 | 2.051 | 785,200 | +0.09(+4.39%) |
Apr 16, 2002 | 1.948 | 1.982 | 1.914 | 1.965 | 669,200 | +0.02(+0.77%) |
Apr 15, 2002 | 1.904 | 1.950 | 1.904 | 1.950 | 406,000 | +0.02(+1.23%) |
Apr 12, 2002 | 1.905 | 1.938 | 1.850 | 1.926 | 380,400 | +0.08(+4.12%) |
Apr 11, 2002 | 1.950 | 1.992 | 1.831 | 1.850 | 453,200 | -0.10(-4.95%) |
Apr 10, 2002 | 1.851 | 1.950 | 1.835 | 1.946 | 1,845,600 | +0.11(+6.28%) |
Apr 09, 2002 | 1.750 | 1.833 | 1.712 | 1.831 | 643,200 | +0.09(+5.09%) |
Apr 08, 2002 | 1.688 | 1.750 | 1.584 | 1.742 | 1,072,000 | +0.05(+3.03%) |
Apr 05, 2002 | 1.864 | 1.881 | 1.663 | 1.691 | 1,240,400 | -0.15(-8.02%) |
Apr 04, 2002 | 1.969 | 1.994 | 1.823 | 1.839 | 877,600 | -0.11(-5.71%) |
Apr 03, 2002 | 1.950 | 1.969 | 1.919 | 1.950 | 278,800 | +0.01(+0.39%) |
Apr 02, 2002 | 1.969 | 1.975 | 1.906 | 1.942 | 181,600 | -0.02(-1.21%) |