Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.833 | 1.841 | 1.833 | 1.838 | 23,723 | -0.07(-3.89%) |
May 28, 2002 | 1.922 | 1.927 | 1.912 | 1.912 | 49,465 | -0.01(-0.77%) |
May 27, 2002 | 1.927 | 1.927 | 1.927 | 1.927 | 6,561 | +0.00(+0.00%) |
May 24, 2002 | 1.927 | 1.927 | 1.927 | 1.927 | 6,561 | -0.00(-0.26%) |
May 23, 2002 | 1.941 | 1.941 | 1.922 | 1.932 | 111,550 | +0.00(+0.00%) |
May 22, 2002 | 1.922 | 1.932 | 1.922 | 1.932 | 11,609 | +0.00(+0.26%) |
May 21, 2002 | 1.942 | 1.942 | 1.927 | 1.927 | 13,123 | -0.01(-0.76%) |
May 20, 2002 | 1.942 | 1.942 | 1.932 | 1.942 | 6,561 | +0.00(+0.00%) |
May 17, 2002 | 1.937 | 1.942 | 1.937 | 1.942 | 4,038 | +0.00(+0.26%) |
May 16, 2002 | 1.932 | 1.937 | 1.927 | 1.937 | 23,723 | +0.00(+0.00%) |
May 15, 2002 | 1.927 | 1.937 | 1.922 | 1.937 | 12,618 | +0.01(+0.31%) |
May 14, 2002 | 1.942 | 1.942 | 1.931 | 1.931 | 5,552 | -0.01(-0.56%) |
May 13, 2002 | 1.922 | 1.942 | 1.922 | 1.942 | 17,161 | +0.01(+0.51%) |
May 10, 2002 | 1.922 | 1.932 | 1.922 | 1.932 | 10,599 | +0.00(+0.26%) |
May 09, 2002 | 1.926 | 1.927 | 1.917 | 1.927 | 7,571 | +0.00(+0.05%) |
May 08, 2002 | 1.924 | 1.926 | 1.924 | 1.926 | 1,009 | +0.01(+0.31%) |
May 07, 2002 | 1.951 | 1.953 | 1.913 | 1.920 | 62,084 | -0.04(-1.87%) |
May 06, 2002 | 1.961 | 1.961 | 1.951 | 1.956 | 13,628 | -0.01(-0.50%) |
May 03, 2002 | 1.966 | 1.966 | 1.961 | 1.966 | 9,590 | -0.00(-0.10%) |
May 02, 2002 | 1.972 | 1.976 | 1.968 | 1.968 | 605,703 | -0.00(-0.20%) |
May 01, 2002 | 1.991 | 1.991 | 1.971 | 1.972 | 9,085 | -0.03(-1.44%) |
Apr 30, 2002 | 1.937 | 2.001 | 1.937 | 2.001 | 27,761 | +0.06(+3.32%) |
Apr 29, 2002 | 1.917 | 1.951 | 1.917 | 1.937 | 11,609 | +0.03(+1.56%) |
Apr 26, 2002 | 1.907 | 1.907 | 1.902 | 1.907 | 23,218 | -0.00(-0.26%) |
Apr 25, 2002 | 1.917 | 1.917 | 1.912 | 1.912 | 15,142 | +0.00(+0.00%) |
Apr 24, 2002 | 1.902 | 1.912 | 1.902 | 1.912 | 8,076 | +0.00(+0.26%) |
Apr 23, 2002 | 1.902 | 1.907 | 1.897 | 1.907 | 14,637 | +0.00(+0.00%) |
Apr 22, 2002 | 1.892 | 1.907 | 1.892 | 1.907 | 6,057 | +0.01(+0.79%) |
Apr 19, 2002 | 1.897 | 1.897 | 1.887 | 1.892 | 3,028 | -0.00(-0.26%) |
Apr 18, 2002 | 1.870 | 1.897 | 1.870 | 1.897 | 12,114 | +0.03(+1.59%) |
Apr 17, 2002 | 1.857 | 1.872 | 1.857 | 1.867 | 19,180 | +0.01(+0.53%) |
Apr 16, 2002 | 1.838 | 1.862 | 1.838 | 1.857 | 57,541 | +0.01(+0.54%) |
Apr 15, 2002 | 1.827 | 1.852 | 1.827 | 1.847 | 252,376 | +0.02(+1.36%) |
Apr 12, 2002 | 1.798 | 1.823 | 1.798 | 1.823 | 47,951 | +0.02(+1.38%) |
Apr 11, 2002 | 1.788 | 1.798 | 1.788 | 1.798 | 38,361 | +0.00(+0.28%) |
Apr 10, 2002 | 1.783 | 1.794 | 1.783 | 1.793 | 5,552 | +0.00(+0.28%) |
Apr 09, 2002 | 1.793 | 1.793 | 1.779 | 1.788 | 14,637 | -0.00(-0.06%) |
Apr 08, 2002 | 1.793 | 1.793 | 1.789 | 1.789 | 8,076 | +0.00(+0.06%) |
Apr 05, 2002 | 1.798 | 1.798 | 1.773 | 1.788 | 15,142 | -0.01(-0.55%) |
Apr 04, 2002 | 1.798 | 1.798 | 1.798 | 1.798 | 504 | -0.01(-0.38%) |
Apr 03, 2002 | 1.818 | 1.818 | 1.803 | 1.805 | 14,133 | -0.01(-0.71%) |
Apr 02, 2002 | 1.769 | 1.822 | 1.769 | 1.818 | 47,951 | +0.05(+3.03%) |
Apr 01, 2002 | 1.759 | 1.769 | 1.758 | 1.764 | 5,047 | -0.01(-0.50%) |
Mar 29, 2002 | 1.743 | 1.773 | 1.743 | 1.773 | 14,637 | +0.00(+0.00%) |
Mar 28, 2002 | 1.743 | 1.773 | 1.743 | 1.773 | 14,637 | +0.02(+1.42%) |
Mar 27, 2002 | 1.738 | 1.748 | 1.738 | 1.748 | 3,533 | +0.00(+0.28%) |
Mar 26, 2002 | 1.803 | 1.803 | 1.743 | 1.743 | 25,742 | -0.06(-3.40%) |
Mar 25, 2002 | 1.805 | 1.805 | 1.805 | 1.805 | 504 | +0.00(+0.00%) |
Mar 22, 2002 | 1.793 | 1.805 | 1.793 | 1.805 | 12,114 | +0.01(+0.83%) |
Mar 21, 2002 | 1.813 | 1.813 | 1.790 | 1.790 | 26,751 | -0.01(-0.71%) |
Mar 20, 2002 | 1.799 | 1.803 | 1.794 | 1.803 | 33,313 | +0.00(+0.22%) |
Mar 19, 2002 | 1.798 | 1.803 | 1.798 | 1.799 | 3,028 | -0.00(-0.22%) |
Mar 18, 2002 | 1.783 | 1.813 | 1.783 | 1.803 | 14,133 | +0.03(+1.51%) |
Mar 15, 2002 | 1.773 | 1.776 | 1.758 | 1.776 | 42,399 | -0.01(-0.39%) |
Mar 14, 2002 | 1.779 | 1.783 | 1.779 | 1.783 | 17,161 | +0.00(+0.22%) |
Mar 13, 2002 | 1.787 | 1.787 | 1.779 | 1.779 | 2,523 | +0.00(+0.06%) |
Mar 12, 2002 | 1.734 | 1.778 | 1.724 | 1.778 | 183,225 | +0.06(+3.46%) |
Mar 11, 2002 | 1.684 | 1.719 | 1.684 | 1.719 | 33,818 | +0.04(+2.66%) |
Mar 08, 2002 | 1.669 | 1.675 | 1.664 | 1.674 | 76,217 | +0.01(+0.60%) |
Mar 07, 2002 | 1.659 | 1.669 | 1.625 | 1.664 | 68,646 | +0.01(+0.66%) |
Mar 06, 2002 | 1.664 | 1.674 | 1.644 | 1.653 | 60,065 | -0.01(-0.65%) |
Mar 05, 2002 | 1.661 | 1.679 | 1.661 | 1.664 | 88,836 | +0.01(+0.60%) |
Mar 04, 2002 | 1.664 | 1.664 | 1.644 | 1.654 | 21,199 | +0.00(+0.00%) |