Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.936 | 1.941 | 1.922 | 1.933 | 708,076 | +0.00(+0.00%) |
May 28, 2002 | 1.916 | 1.936 | 1.908 | 1.933 | 815,526 | +0.01(+0.57%) |
May 27, 2002 | 1.908 | 1.930 | 1.908 | 1.922 | 478,971 | +0.00(+0.00%) |
May 24, 2002 | 1.908 | 1.930 | 1.908 | 1.922 | 478,971 | +0.01(+0.29%) |
May 23, 2002 | 1.908 | 1.916 | 1.905 | 1.916 | 393,011 | +0.01(+0.43%) |
May 22, 2002 | 1.911 | 1.916 | 1.900 | 1.908 | 630,494 | +0.00(+0.14%) |
May 21, 2002 | 1.903 | 1.914 | 1.900 | 1.905 | 462,216 | +0.01(+0.29%) |
May 20, 2002 | 1.914 | 1.927 | 1.900 | 1.900 | 597,713 | -0.01(-0.57%) |
May 17, 2002 | 1.922 | 1.927 | 1.911 | 1.911 | 477,879 | -0.01(-0.43%) |
May 16, 2002 | 1.905 | 1.922 | 1.897 | 1.919 | 7,029,775 | +0.01(+0.72%) |
May 15, 2002 | 1.905 | 1.914 | 1.897 | 1.905 | 586,785 | -0.00(-0.14%) |
May 14, 2002 | 1.908 | 1.919 | 1.894 | 1.908 | 794,401 | +0.01(+0.29%) |
May 13, 2002 | 1.914 | 1.922 | 1.903 | 1.903 | 739,765 | -0.01(-0.43%) |
May 10, 2002 | 1.911 | 1.922 | 1.911 | 1.911 | 622,845 | -0.00(-0.14%) |
May 09, 2002 | 1.916 | 1.922 | 1.908 | 1.914 | 665,825 | +0.00(+0.00%) |
May 08, 2002 | 1.916 | 1.919 | 1.903 | 1.914 | 9,178,774 | -0.01(-0.29%) |
May 07, 2002 | 1.922 | 1.933 | 1.914 | 1.919 | 533,971 | -0.00(-0.14%) |
May 06, 2002 | 1.919 | 1.927 | 1.908 | 1.922 | 772,546 | +0.00(+0.14%) |
May 03, 2002 | 1.911 | 1.919 | 1.908 | 1.919 | 713,904 | +0.00(+0.14%) |
May 02, 2002 | 1.897 | 1.916 | 1.897 | 1.916 | 633,408 | +0.02(+1.01%) |
May 01, 2002 | 1.881 | 1.905 | 1.875 | 1.897 | 650,163 | +0.02(+0.88%) |
Apr 30, 2002 | 1.889 | 1.892 | 1.881 | 1.881 | 620,295 | -0.01(-0.44%) |
Apr 29, 2002 | 1.903 | 1.903 | 1.878 | 1.889 | 512,845 | -0.01(-0.29%) |
Apr 26, 2002 | 1.883 | 1.897 | 1.883 | 1.894 | 407,581 | +0.01(+0.44%) |
Apr 25, 2002 | 1.889 | 1.903 | 1.886 | 1.886 | 910,228 | -0.01(-0.43%) |
Apr 24, 2002 | 1.872 | 1.894 | 1.864 | 1.894 | 802,414 | +0.03(+1.47%) |
Apr 23, 2002 | 1.842 | 1.867 | 1.834 | 1.867 | 1,001,287 | +0.02(+1.19%) |
Apr 22, 2002 | 1.834 | 1.867 | 1.831 | 1.845 | 824,268 | +0.00(+0.15%) |
Apr 19, 2002 | 1.831 | 1.842 | 1.828 | 1.842 | 698,606 | +0.01(+0.30%) |
Apr 18, 2002 | 1.826 | 1.839 | 1.823 | 1.837 | 668,010 | +0.01(+0.30%) |
Apr 17, 2002 | 1.831 | 1.848 | 1.823 | 1.831 | 802,050 | +0.00(+0.15%) |
Apr 16, 2002 | 1.817 | 1.831 | 1.817 | 1.828 | 763,805 | +0.01(+0.45%) |
Apr 15, 2002 | 1.826 | 1.839 | 1.820 | 1.820 | 573,673 | -0.01(-0.75%) |
Apr 12, 2002 | 1.834 | 1.839 | 1.823 | 1.834 | 813,705 | +0.00(+0.15%) |
Apr 11, 2002 | 1.817 | 1.834 | 1.815 | 1.831 | 913,142 | +0.00(+0.00%) |
Apr 10, 2002 | 1.831 | 1.845 | 1.831 | 1.831 | 620,659 | +0.00(+0.00%) |
Apr 09, 2002 | 1.831 | 1.839 | 1.828 | 1.831 | 713,540 | -0.01(-0.30%) |
Apr 08, 2002 | 1.834 | 1.845 | 1.828 | 1.837 | 783,109 | +0.00(+0.00%) |
Apr 05, 2002 | 1.831 | 1.839 | 1.828 | 1.837 | 8,523,147 | +0.01(+0.30%) |
Apr 04, 2002 | 1.867 | 1.867 | 1.828 | 1.831 | 752,513 | -0.03(-1.77%) |
Apr 03, 2002 | 1.856 | 1.872 | 1.856 | 1.864 | 693,507 | +0.00(+0.15%) |
Apr 02, 2002 | 1.831 | 1.864 | 1.831 | 1.861 | 9,980,095 | +0.02(+1.35%) |
Apr 01, 2002 | 1.839 | 1.839 | 1.826 | 1.837 | 725,560 | +0.00(+0.00%) |
Mar 29, 2002 | 1.839 | 1.845 | 1.831 | 1.837 | 445,097 | +0.00(+0.00%) |
Mar 28, 2002 | 1.839 | 1.845 | 1.831 | 1.837 | 445,097 | -0.00(-0.15%) |
Mar 27, 2002 | 1.839 | 1.842 | 1.826 | 1.839 | 659,269 | +0.01(+0.30%) |
Mar 26, 2002 | 1.837 | 1.839 | 1.826 | 1.834 | 862,513 | +0.00(+0.15%) |
Mar 25, 2002 | 1.837 | 1.839 | 1.820 | 1.831 | 753,970 | -0.01(-0.60%) |
Mar 22, 2002 | 1.845 | 1.856 | 1.834 | 1.842 | 555,825 | +0.00(+0.00%) |
Mar 21, 2002 | 1.845 | 1.848 | 1.826 | 1.842 | 646,885 | +0.01(+0.30%) |
Mar 20, 2002 | 1.826 | 1.853 | 1.826 | 1.837 | 719,368 | -0.01(-0.59%) |
Mar 19, 2002 | 1.883 | 1.883 | 1.839 | 1.848 | 877,447 | -0.03(-1.61%) |
Mar 18, 2002 | 1.881 | 1.883 | 1.870 | 1.878 | 786,752 | -0.01(-0.29%) |
Mar 15, 2002 | 1.872 | 1.886 | 1.867 | 1.883 | 559,103 | +0.01(+0.44%) |
Mar 14, 2002 | 1.859 | 1.883 | 1.850 | 1.875 | 582,779 | +0.02(+1.04%) |
Mar 13, 2002 | 1.867 | 1.867 | 1.848 | 1.856 | 655,990 | -0.02(-1.02%) |
Mar 12, 2002 | 1.883 | 1.889 | 1.875 | 1.875 | 510,660 | +0.00(+0.00%) |
Mar 11, 2002 | 1.875 | 1.892 | 1.872 | 1.875 | 481,521 | -0.00(-0.15%) |
Mar 08, 2002 | 1.900 | 1.905 | 1.878 | 1.878 | 1,050,459 | -0.02(-1.16%) |
Mar 07, 2002 | 1.919 | 1.919 | 1.900 | 1.900 | 774,368 | -0.02(-0.86%) |
Mar 06, 2002 | 1.922 | 1.922 | 1.911 | 1.916 | 490,263 | -0.00(-0.14%) |
Mar 05, 2002 | 1.911 | 1.919 | 1.897 | 1.919 | 718,275 | +0.02(+1.01%) |
Mar 04, 2002 | 1.916 | 1.919 | 1.900 | 1.900 | 524,865 | -0.01(-0.72%) |