Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.335 | 1.356 | 1.316 | 1.330 | 428,619 | -0.09(-6.48%) |
May 28, 2002 | 1.462 | 1.462 | 1.420 | 1.422 | 193,307 | -0.05(-3.48%) |
May 27, 2002 | 1.480 | 1.486 | 1.458 | 1.473 | 134,157 | +0.00(+0.00%) |
May 24, 2002 | 1.480 | 1.486 | 1.458 | 1.473 | 134,157 | -0.02(-1.10%) |
May 23, 2002 | 1.440 | 1.491 | 1.440 | 1.490 | 354,468 | +0.04(+3.07%) |
May 22, 2002 | 1.454 | 1.454 | 1.443 | 1.445 | 87,438 | -0.01(-0.80%) |
May 21, 2002 | 1.469 | 1.469 | 1.442 | 1.457 | 105,869 | -0.01(-0.87%) |
May 20, 2002 | 1.455 | 1.470 | 1.448 | 1.470 | 51,862 | +0.01(+0.64%) |
May 17, 2002 | 1.478 | 1.478 | 1.429 | 1.460 | 231,883 | -0.02(-1.26%) |
May 16, 2002 | 1.483 | 1.499 | 1.479 | 1.479 | 161,160 | -0.01(-0.63%) |
May 15, 2002 | 1.493 | 1.493 | 1.479 | 1.488 | 137,158 | -0.01(-0.93%) |
May 14, 2002 | 1.516 | 1.516 | 1.474 | 1.502 | 379,328 | -0.02(-1.60%) |
May 13, 2002 | 1.527 | 1.540 | 1.513 | 1.527 | 84,009 | -0.00(-0.15%) |
May 10, 2002 | 1.508 | 1.540 | 1.508 | 1.529 | 202,308 | +0.02(+1.16%) |
May 09, 2002 | 1.505 | 1.514 | 1.494 | 1.512 | 146,587 | +0.00(+0.15%) |
May 08, 2002 | 1.497 | 1.511 | 1.494 | 1.510 | 142,301 | +0.02(+1.17%) |
May 07, 2002 | 1.506 | 1.506 | 1.480 | 1.492 | 98,153 | -0.02(-1.31%) |
May 06, 2002 | 1.492 | 1.539 | 1.492 | 1.512 | 171,876 | +0.03(+2.13%) |
May 03, 2002 | 1.484 | 1.490 | 1.464 | 1.480 | 341,609 | +0.00(+0.08%) |
May 02, 2002 | 1.460 | 1.487 | 1.460 | 1.479 | 231,883 | +0.02(+1.04%) |
May 01, 2002 | 1.429 | 1.464 | 1.426 | 1.464 | 2,943,758 | +0.05(+3.29%) |
Apr 30, 2002 | 1.392 | 1.423 | 1.392 | 1.417 | 323,179 | +0.03(+1.93%) |
Apr 29, 2002 | 1.396 | 1.410 | 1.359 | 1.391 | 321,464 | -0.01(-0.42%) |
Apr 26, 2002 | 1.436 | 1.436 | 1.370 | 1.396 | 68,579 | -0.04(-2.84%) |
Apr 25, 2002 | 1.466 | 1.466 | 1.434 | 1.437 | 117,441 | -0.03(-1.99%) |
Apr 24, 2002 | 1.433 | 1.466 | 1.433 | 1.466 | 125,156 | +0.04(+2.61%) |
Apr 23, 2002 | 1.506 | 1.506 | 1.424 | 1.429 | 256,314 | -0.08(-5.11%) |
Apr 22, 2002 | 1.543 | 1.543 | 1.494 | 1.506 | 277,316 | -0.04(-2.71%) |
Apr 19, 2002 | 1.557 | 1.557 | 1.535 | 1.548 | 86,581 | -0.00(-0.08%) |
Apr 18, 2002 | 1.579 | 1.579 | 1.543 | 1.549 | 262,743 | -0.04(-2.64%) |
Apr 17, 2002 | 1.621 | 1.621 | 1.568 | 1.591 | 141,873 | -0.02(-1.16%) |
Apr 16, 2002 | 1.529 | 1.610 | 1.529 | 1.610 | 197,593 | +0.09(+6.07%) |
Apr 15, 2002 | 1.485 | 1.518 | 1.478 | 1.518 | 137,586 | +0.03(+1.96%) |
Apr 12, 2002 | 1.528 | 1.528 | 1.483 | 1.488 | 329,179 | -0.04(-2.45%) |
Apr 11, 2002 | 1.575 | 1.575 | 1.511 | 1.526 | 179,162 | -0.05(-3.11%) |
Apr 10, 2002 | 1.557 | 1.590 | 1.549 | 1.575 | 182,163 | +0.02(+1.35%) |
Apr 09, 2002 | 1.604 | 1.604 | 1.553 | 1.554 | 63,864 | -0.05(-2.84%) |
Apr 08, 2002 | 1.614 | 1.614 | 1.585 | 1.599 | 84,009 | -0.02(-1.15%) |
Apr 05, 2002 | 1.621 | 1.627 | 1.605 | 1.618 | 39,004 | +0.00(+0.07%) |
Apr 04, 2002 | 1.619 | 1.632 | 1.607 | 1.617 | 82,294 | -0.01(-0.86%) |
Apr 03, 2002 | 1.624 | 1.637 | 1.598 | 1.631 | 86,581 | +0.01(+0.43%) |
Apr 02, 2002 | 1.661 | 1.668 | 1.610 | 1.624 | 213,023 | -0.01(-0.36%) |
Apr 01, 2002 | 1.592 | 1.637 | 1.581 | 1.630 | 83,580 | +0.03(+1.97%) |
Mar 29, 2002 | 1.569 | 1.618 | 1.568 | 1.598 | 112,726 | +0.00(+0.00%) |
Mar 28, 2002 | 1.569 | 1.618 | 1.568 | 1.598 | 112,726 | +0.04(+2.54%) |
Mar 27, 2002 | 1.617 | 1.634 | 1.554 | 1.558 | 368,612 | -0.07(-4.30%) |
Mar 26, 2002 | 1.630 | 1.639 | 1.595 | 1.628 | 249,456 | -0.01(-0.36%) |
Mar 25, 2002 | 1.677 | 1.677 | 1.621 | 1.634 | 220,739 | -0.04(-2.57%) |
Mar 22, 2002 | 1.703 | 1.722 | 1.676 | 1.677 | 176,162 | -0.02(-1.17%) |
Mar 21, 2002 | 1.739 | 1.746 | 1.683 | 1.697 | 191,592 | -0.05(-2.94%) |
Mar 20, 2002 | 1.773 | 1.773 | 1.747 | 1.749 | 146,159 | -0.04(-2.34%) |
Mar 19, 2002 | 1.774 | 1.807 | 1.774 | 1.791 | 107,583 | +0.01(+0.59%) |
Mar 18, 2002 | 1.759 | 1.785 | 1.759 | 1.780 | 265,315 | +0.02(+1.33%) |
Mar 15, 2002 | 1.785 | 1.785 | 1.750 | 1.757 | 190,735 | -0.03(-1.57%) |
Mar 14, 2002 | 1.796 | 1.807 | 1.785 | 1.785 | 66,007 | +0.00(+0.07%) |
Mar 13, 2002 | 1.789 | 1.801 | 1.761 | 1.784 | 116,584 | +0.00(+0.07%) |
Mar 12, 2002 | 1.831 | 1.831 | 1.767 | 1.782 | 264,029 | -0.06(-3.29%) |
Mar 11, 2002 | 1.827 | 1.844 | 1.796 | 1.843 | 493,769 | +0.02(+0.89%) |
Mar 08, 2002 | 1.820 | 1.843 | 1.794 | 1.827 | 396,044 | +0.01(+0.45%) |
Mar 07, 2002 | 1.813 | 1.848 | 1.801 | 1.819 | 222,453 | +0.01(+0.32%) |
Mar 06, 2002 | 1.796 | 1.823 | 1.796 | 1.813 | 239,598 | +0.02(+1.37%) |
Mar 05, 2002 | 1.791 | 1.803 | 1.780 | 1.788 | 9,943,971 | +0.00(+0.26%) |
Mar 04, 2002 | 1.691 | 1.791 | 1.691 | 1.784 | 231,025 | +0.10(+5.81%) |