Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.854 | 1.857 | 1.824 | 1.851 | 399,910 | +0.01(+0.49%) |
May 28, 2002 | 1.845 | 1.845 | 1.833 | 1.842 | 177,812 | +0.01(+0.32%) |
May 27, 2002 | 1.839 | 1.848 | 1.827 | 1.836 | 215,723 | +0.00(+0.00%) |
May 24, 2002 | 1.839 | 1.848 | 1.827 | 1.836 | 215,723 | -0.00(-0.16%) |
May 23, 2002 | 1.836 | 1.848 | 1.833 | 1.839 | 230,150 | +0.00(+0.00%) |
May 22, 2002 | 1.836 | 1.848 | 1.833 | 1.839 | 267,390 | +0.01(+0.82%) |
May 21, 2002 | 1.830 | 1.836 | 1.824 | 1.824 | 324,088 | -0.01(-0.33%) |
May 20, 2002 | 1.857 | 1.866 | 1.830 | 1.830 | 427,421 | -0.02(-1.29%) |
May 17, 2002 | 1.857 | 1.863 | 1.848 | 1.854 | 274,435 | +0.00(+0.16%) |
May 16, 2002 | 1.830 | 1.863 | 1.830 | 1.851 | 479,423 | +0.02(+0.98%) |
May 15, 2002 | 1.836 | 1.848 | 1.830 | 1.833 | 298,926 | -0.01(-0.32%) |
May 14, 2002 | 1.845 | 1.857 | 1.839 | 1.839 | 261,686 | +0.00(+0.00%) |
May 13, 2002 | 1.830 | 1.848 | 1.830 | 1.839 | 334,824 | -0.00(-0.16%) |
May 10, 2002 | 1.848 | 1.857 | 1.842 | 1.842 | 469,023 | -0.01(-0.32%) |
May 09, 2002 | 1.830 | 1.854 | 1.830 | 1.848 | 258,667 | +0.01(+0.65%) |
May 08, 2002 | 1.839 | 1.842 | 1.815 | 1.836 | 210,691 | -0.00(-0.16%) |
May 07, 2002 | 1.845 | 1.860 | 1.839 | 1.839 | 297,249 | +0.00(+0.16%) |
May 06, 2002 | 1.851 | 1.857 | 1.836 | 1.836 | 421,382 | -0.01(-0.65%) |
May 03, 2002 | 1.845 | 1.863 | 1.839 | 1.848 | 389,510 | +0.01(+0.32%) |
May 02, 2002 | 1.824 | 1.860 | 1.824 | 1.842 | 372,735 | +0.01(+0.65%) |
May 01, 2002 | 1.821 | 1.842 | 1.809 | 1.830 | 311,340 | +0.01(+0.66%) |
Apr 30, 2002 | 1.824 | 1.827 | 1.815 | 1.818 | 172,109 | +0.00(+0.16%) |
Apr 29, 2002 | 1.842 | 1.842 | 1.788 | 1.815 | 481,436 | -0.01(-0.81%) |
Apr 26, 2002 | 1.845 | 1.854 | 1.824 | 1.830 | 327,443 | -0.01(-0.81%) |
Apr 25, 2002 | 1.854 | 1.860 | 1.842 | 1.845 | 272,758 | -0.01(-0.32%) |
Apr 24, 2002 | 1.854 | 1.872 | 1.836 | 1.851 | 735,742 | +0.01(+0.49%) |
Apr 23, 2002 | 1.809 | 1.860 | 1.809 | 1.842 | 592,149 | +0.02(+1.31%) |
Apr 22, 2002 | 1.800 | 1.824 | 1.800 | 1.818 | 344,554 | +0.01(+0.33%) |
Apr 19, 2002 | 1.800 | 1.812 | 1.794 | 1.812 | 225,117 | +0.01(+0.50%) |
Apr 18, 2002 | 1.800 | 1.812 | 1.788 | 1.803 | 290,874 | +0.01(+0.83%) |
Apr 17, 2002 | 1.776 | 1.800 | 1.771 | 1.788 | 402,594 | +0.01(+0.50%) |
Apr 16, 2002 | 1.776 | 1.794 | 1.771 | 1.779 | 357,973 | +0.01(+0.51%) |
Apr 15, 2002 | 1.791 | 1.803 | 1.768 | 1.771 | 323,417 | -0.02(-1.17%) |
Apr 12, 2002 | 1.791 | 1.803 | 1.788 | 1.791 | 240,214 | -0.01(-0.33%) |
Apr 11, 2002 | 1.788 | 1.812 | 1.788 | 1.797 | 349,251 | -0.01(-0.66%) |
Apr 10, 2002 | 1.803 | 1.815 | 1.800 | 1.809 | 351,599 | +0.00(+0.00%) |
Apr 09, 2002 | 1.809 | 1.815 | 1.803 | 1.809 | 305,972 | +0.00(+0.00%) |
Apr 08, 2002 | 1.812 | 1.815 | 1.806 | 1.809 | 226,459 | -0.01(-0.49%) |
Apr 05, 2002 | 1.815 | 1.818 | 1.809 | 1.818 | 704,541 | +0.01(+0.33%) |
Apr 04, 2002 | 1.821 | 1.830 | 1.809 | 1.812 | 179,154 | -0.02(-1.14%) |
Apr 03, 2002 | 1.827 | 1.845 | 1.827 | 1.833 | 308,991 | +0.01(+0.33%) |
Apr 02, 2002 | 1.830 | 1.839 | 1.821 | 1.827 | 342,541 | -0.00(-0.16%) |
Apr 01, 2002 | 1.830 | 1.845 | 1.821 | 1.830 | 228,808 | -0.01(-0.32%) |
Mar 29, 2002 | 1.827 | 1.842 | 1.821 | 1.836 | 243,569 | +0.00(+0.00%) |
Mar 28, 2002 | 1.827 | 1.842 | 1.821 | 1.836 | 243,569 | +0.01(+0.33%) |
Mar 27, 2002 | 1.794 | 1.848 | 1.794 | 1.830 | 493,514 | +0.03(+1.66%) |
Mar 26, 2002 | 1.768 | 1.818 | 1.768 | 1.800 | 335,831 | +0.03(+1.86%) |
Mar 25, 2002 | 1.768 | 1.776 | 1.759 | 1.768 | 428,092 | +0.00(+0.00%) |
Mar 22, 2002 | 1.768 | 1.774 | 1.762 | 1.768 | 191,568 | +0.00(+0.00%) |
Mar 21, 2002 | 1.782 | 1.782 | 1.759 | 1.768 | 404,272 | +0.00(+0.17%) |
Mar 20, 2002 | 1.782 | 1.791 | 1.765 | 1.765 | 435,137 | -0.02(-1.17%) |
Mar 19, 2002 | 1.818 | 1.818 | 1.776 | 1.785 | 503,579 | -0.02(-1.15%) |
Mar 18, 2002 | 1.803 | 1.824 | 1.803 | 1.806 | 384,813 | -0.00(-0.16%) |
Mar 15, 2002 | 1.803 | 1.815 | 1.794 | 1.809 | 259,002 | +0.00(+0.00%) |
Mar 14, 2002 | 1.809 | 1.812 | 1.800 | 1.809 | 226,795 | +0.01(+0.33%) |
Mar 13, 2002 | 1.812 | 1.815 | 1.797 | 1.803 | 490,494 | -0.01(-0.66%) |
Mar 12, 2002 | 1.818 | 1.824 | 1.806 | 1.815 | 293,558 | +0.00(+0.16%) |
Mar 11, 2002 | 1.830 | 1.833 | 1.800 | 1.812 | 283,158 | -0.01(-0.33%) |
Mar 08, 2002 | 1.827 | 1.836 | 1.815 | 1.818 | 334,153 | -0.01(-0.81%) |
Mar 07, 2002 | 1.833 | 1.842 | 1.824 | 1.833 | 252,292 | -0.00(-0.16%) |
Mar 06, 2002 | 1.833 | 1.845 | 1.827 | 1.836 | 309,327 | +0.00(+0.00%) |
Mar 05, 2002 | 1.821 | 1.842 | 1.821 | 1.836 | 388,504 | +0.01(+0.82%) |
Mar 04, 2002 | 1.815 | 1.839 | 1.815 | 1.821 | 412,659 | +0.01(+0.33%) |