Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.344 | 1.344 | 1.255 | 1.284 | 12,261 | -0.07(-5.39%) |
May 28, 2002 | 1.331 | 1.357 | 1.310 | 1.357 | 40,532 | +0.03(+1.95%) |
May 27, 2002 | 1.323 | 1.357 | 1.310 | 1.331 | 24,864 | +0.00(+0.00%) |
May 24, 2002 | 1.323 | 1.357 | 1.310 | 1.331 | 24,864 | +0.00(+0.30%) |
May 23, 2002 | 1.305 | 1.334 | 1.253 | 1.327 | 23,161 | -0.02(-1.74%) |
May 22, 2002 | 1.357 | 1.357 | 1.313 | 1.351 | 194,486 | -0.01(-0.48%) |
May 21, 2002 | 1.331 | 1.357 | 1.331 | 1.357 | 20,095 | +0.00(+0.00%) |
May 20, 2002 | 1.313 | 1.370 | 1.313 | 1.357 | 129,089 | +0.00(+0.29%) |
May 17, 2002 | 1.377 | 1.377 | 1.313 | 1.353 | 32,016 | -0.02(-1.71%) |
May 16, 2002 | 1.369 | 1.375 | 1.332 | 1.377 | 72,208 | +0.01(+0.48%) |
May 15, 2002 | 1.313 | 1.381 | 1.313 | 1.370 | 63,693 | +0.00(+0.00%) |
May 14, 2002 | 1.313 | 1.373 | 1.313 | 1.370 | 60,968 | +0.00(+0.10%) |
May 13, 2002 | 1.313 | 1.370 | 1.298 | 1.369 | 24,183 | -0.00(-0.10%) |
May 10, 2002 | 1.313 | 1.370 | 1.313 | 1.370 | 6,471 | +0.00(+0.00%) |
May 09, 2002 | 1.324 | 1.383 | 1.324 | 1.370 | 46,322 | +0.03(+1.94%) |
May 08, 2002 | 1.305 | 1.357 | 1.240 | 1.344 | 46,322 | -0.01(-0.96%) |
May 07, 2002 | 1.337 | 1.396 | 1.237 | 1.357 | 15,667 | +0.12(+9.47%) |
May 06, 2002 | 1.285 | 1.305 | 1.232 | 1.240 | 86,854 | -0.04(-3.26%) |
May 03, 2002 | 1.334 | 1.351 | 1.220 | 1.281 | 33,719 | -0.05(-3.73%) |
May 02, 2002 | 1.344 | 1.369 | 1.318 | 1.331 | 79,701 | -0.01(-0.97%) |
May 01, 2002 | 1.332 | 1.399 | 1.332 | 1.344 | 57,903 | -0.06(-4.36%) |
Apr 30, 2002 | 1.370 | 1.405 | 1.370 | 1.405 | 37,466 | +0.04(+2.57%) |
Apr 29, 2002 | 1.370 | 1.396 | 1.370 | 1.370 | 9,877 | -0.03(-1.87%) |
Apr 26, 2002 | 1.383 | 1.422 | 1.365 | 1.396 | 55,518 | -0.01(-0.46%) |
Apr 25, 2002 | 1.426 | 1.434 | 1.371 | 1.403 | 27,248 | +0.03(+2.09%) |
Apr 24, 2002 | 1.371 | 1.430 | 1.371 | 1.374 | 1,362 | -0.05(-3.84%) |
Apr 23, 2002 | 1.357 | 1.431 | 1.357 | 1.429 | 27,248 | +0.06(+4.29%) |
Apr 22, 2002 | 1.334 | 1.431 | 1.334 | 1.370 | 40,191 | +0.02(+1.35%) |
Apr 19, 2002 | 1.336 | 1.352 | 1.336 | 1.352 | 2,384 | -0.08(-5.82%) |
Apr 18, 2002 | 1.422 | 1.435 | 1.421 | 1.435 | 94,007 | +0.03(+2.33%) |
Apr 17, 2002 | 1.370 | 1.482 | 1.369 | 1.403 | 23,161 | +0.00(+0.00%) |
Apr 16, 2002 | 1.373 | 1.420 | 1.373 | 1.403 | 11,921 | +0.03(+2.28%) |
Apr 15, 2002 | 1.357 | 1.372 | 1.306 | 1.371 | 6,471 | -0.01(-0.85%) |
Apr 12, 2002 | 1.468 | 1.383 | 1.357 | 1.383 | 20,776 | -0.02(-1.40%) |
Apr 11, 2002 | 1.409 | 1.468 | 1.344 | 1.403 | 28,270 | +0.00(+0.01%) |
Apr 10, 2002 | 1.337 | 1.403 | 1.306 | 1.403 | 11,239 | +0.05(+3.76%) |
Apr 09, 2002 | 1.331 | 1.409 | 1.305 | 1.352 | 37,126 | -0.03(-2.35%) |
Apr 08, 2002 | 1.370 | 1.500 | 1.370 | 1.384 | 20,776 | -0.02(-1.31%) |
Apr 05, 2002 | 1.403 | 1.403 | 1.361 | 1.403 | 13,964 | +0.00(+0.00%) |
Apr 04, 2002 | 1.429 | 1.558 | 1.364 | 1.403 | 852,877 | -0.05(-3.15%) |
Apr 03, 2002 | 1.357 | 1.503 | 1.337 | 1.448 | 112,059 | +0.07(+5.21%) |
Apr 02, 2002 | 1.370 | 1.377 | 1.370 | 1.377 | 14,646 | +0.01(+0.48%) |
Apr 01, 2002 | 1.311 | 1.388 | 1.311 | 1.370 | 41,894 | -0.01(-0.66%) |
Mar 29, 2002 | 1.320 | 1.418 | 1.320 | 1.379 | 10,899 | +0.00(+0.00%) |
Mar 28, 2002 | 1.320 | 1.418 | 1.320 | 1.379 | 10,899 | +0.04(+3.12%) |
Mar 27, 2002 | 1.351 | 1.434 | 1.337 | 1.337 | 165,534 | -0.05(-3.30%) |
Mar 26, 2002 | 1.524 | 1.524 | 1.382 | 1.383 | 43,938 | -0.20(-12.76%) |
Mar 25, 2002 | 1.585 | 1.625 | 1.566 | 1.585 | 34,741 | +0.02(+1.08%) |
Mar 22, 2002 | 1.566 | 1.571 | 1.566 | 1.568 | 34,741 | +0.00(+0.17%) |
Mar 21, 2002 | 1.566 | 1.579 | 1.566 | 1.566 | 62,330 | +0.00(+0.00%) |
Mar 20, 2002 | 1.515 | 1.593 | 1.514 | 1.566 | 36,444 | +0.03(+1.70%) |
Mar 19, 2002 | 1.545 | 1.587 | 1.540 | 1.540 | 59,946 | -0.06(-3.67%) |
Mar 18, 2002 | 1.570 | 1.627 | 1.559 | 1.598 | 74,252 | +0.02(+1.24%) |
Mar 15, 2002 | 1.643 | 1.669 | 1.567 | 1.579 | 79,361 | -0.10(-6.20%) |
Mar 14, 2002 | 1.550 | 1.683 | 1.550 | 1.683 | 178,477 | +0.13(+8.59%) |
Mar 13, 2002 | 1.505 | 1.604 | 1.505 | 1.550 | 68,121 | +0.02(+1.19%) |
Mar 12, 2002 | 1.498 | 1.566 | 1.477 | 1.532 | 57,903 | +0.10(+6.63%) |
Mar 11, 2002 | 1.481 | 1.527 | 1.416 | 1.437 | 61,309 | +0.05(+3.77%) |
Mar 08, 2002 | 1.402 | 1.514 | 1.384 | 1.384 | 37,126 | +0.01(+1.05%) |
Mar 07, 2002 | 1.305 | 1.378 | 1.284 | 1.370 | 78,339 | +0.07(+5.00%) |
Mar 06, 2002 | 1.253 | 1.332 | 1.253 | 1.305 | 24,183 | -0.08(-5.57%) |
Mar 05, 2002 | 1.383 | 1.383 | 1.382 | 1.382 | 1,703 | -0.00(-0.09%) |
Mar 04, 2002 | 1.403 | 1.403 | 1.362 | 1.383 | 17,711 | +0.00(+0.00%) |