Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.933 | 1.933 | 1.924 | 1.924 | 20,489 | +0.01(+0.34%) |
May 28, 2002 | 1.929 | 1.938 | 1.917 | 1.917 | 43,255 | +0.00(+0.00%) |
May 27, 2002 | 1.917 | 1.917 | 1.917 | 1.917 | 23,524 | +0.00(+0.00%) |
May 24, 2002 | 1.917 | 1.917 | 1.917 | 1.917 | 23,524 | +0.01(+0.28%) |
May 23, 2002 | 1.911 | 1.932 | 1.911 | 1.912 | 103,206 | +0.00(+0.07%) |
May 22, 2002 | 1.911 | 1.911 | 1.911 | 1.911 | 758 | +0.00(+0.00%) |
May 21, 2002 | 1.924 | 1.924 | 1.911 | 1.911 | 22,766 | +0.00(+0.00%) |
May 20, 2002 | 1.923 | 1.950 | 1.911 | 1.911 | 179,852 | +0.01(+0.69%) |
May 17, 2002 | 1.913 | 1.917 | 1.898 | 1.898 | 4,553 | +0.00(+0.00%) |
May 16, 2002 | 1.903 | 1.917 | 1.895 | 1.898 | 78,163 | +0.00(+0.14%) |
May 15, 2002 | 1.908 | 1.908 | 1.894 | 1.895 | 28,837 | -0.00(-0.14%) |
May 14, 2002 | 1.911 | 1.911 | 1.898 | 1.898 | 31,872 | -0.02(-0.83%) |
May 13, 2002 | 1.919 | 1.924 | 1.913 | 1.913 | 56,156 | +0.00(+0.14%) |
May 10, 2002 | 1.908 | 1.913 | 1.908 | 1.911 | 31,113 | +0.02(+1.26%) |
May 09, 2002 | 1.895 | 1.911 | 1.887 | 1.887 | 50,085 | +0.01(+0.49%) |
May 08, 2002 | 1.890 | 1.891 | 1.878 | 1.878 | 48,567 | -0.01(-0.70%) |
May 07, 2002 | 1.908 | 1.908 | 1.891 | 1.891 | 9,106 | +0.00(+0.14%) |
May 06, 2002 | 1.898 | 1.904 | 1.888 | 1.888 | 16,695 | -0.01(-0.49%) |
May 03, 2002 | 1.886 | 1.898 | 1.879 | 1.898 | 92,582 | +0.02(+0.84%) |
May 02, 2002 | 1.887 | 1.899 | 1.882 | 1.882 | 95,617 | -0.00(-0.14%) |
May 01, 2002 | 1.892 | 1.894 | 1.884 | 1.884 | 26,560 | +0.00(+0.00%) |
Apr 30, 2002 | 1.884 | 1.884 | 1.884 | 1.884 | 1,517 | +0.01(+0.28%) |
Apr 29, 2002 | 1.879 | 1.899 | 1.879 | 1.879 | 47,049 | +0.01(+0.78%) |
Apr 26, 2002 | 1.865 | 1.873 | 1.865 | 1.865 | 14,418 | +0.01(+0.43%) |
Apr 25, 2002 | 1.861 | 1.861 | 1.857 | 1.857 | 13,659 | -0.00(-0.21%) |
Apr 24, 2002 | 1.870 | 1.882 | 1.861 | 1.861 | 38,702 | +0.02(+0.86%) |
Apr 23, 2002 | 1.845 | 1.845 | 1.845 | 1.845 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 1.857 | 1.857 | 1.845 | 1.845 | 10,624 | +0.00(+0.00%) |
Apr 19, 2002 | 1.842 | 1.855 | 1.840 | 1.845 | 88,787 | +0.00(+0.21%) |
Apr 18, 2002 | 1.841 | 1.841 | 1.841 | 1.841 | 15,177 | -0.01(-0.36%) |
Apr 17, 2002 | 1.855 | 1.855 | 1.847 | 1.847 | 8,347 | +0.00(+0.14%) |
Apr 16, 2002 | 1.845 | 1.851 | 1.845 | 1.845 | 18,212 | +0.01(+0.50%) |
Apr 15, 2002 | 1.842 | 1.845 | 1.836 | 1.836 | 30,354 | +0.01(+0.36%) |
Apr 12, 2002 | 1.829 | 1.829 | 1.829 | 1.829 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 1.838 | 1.842 | 1.829 | 1.829 | 9,106 | +0.00(+0.00%) |
Apr 10, 2002 | 1.819 | 1.842 | 1.819 | 1.829 | 32,631 | +0.00(+0.22%) |
Apr 09, 2002 | 1.832 | 1.844 | 1.825 | 1.825 | 56,915 | +0.01(+0.58%) |
Apr 08, 2002 | 1.820 | 1.820 | 1.815 | 1.815 | 13,659 | -0.01(-0.58%) |
Apr 05, 2002 | 1.838 | 1.838 | 1.825 | 1.825 | 9,865 | -0.01(-0.36%) |
Apr 04, 2002 | 1.829 | 1.845 | 1.829 | 1.832 | 15,177 | +0.00(+0.00%) |
Apr 03, 2002 | 1.836 | 1.844 | 1.832 | 1.832 | 12,900 | -0.01(-0.36%) |
Apr 02, 2002 | 1.844 | 1.855 | 1.838 | 1.838 | 35,666 | +0.01(+0.72%) |
Apr 01, 2002 | 1.825 | 1.825 | 1.825 | 1.825 | 1,517 | +0.00(+0.00%) |
Mar 29, 2002 | 1.825 | 1.825 | 1.825 | 1.825 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 1.825 | 1.825 | 1.825 | 1.825 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 1.850 | 1.862 | 1.825 | 1.825 | 79,681 | -0.00(-0.14%) |
Mar 26, 2002 | 1.826 | 1.847 | 1.817 | 1.828 | 7,133,371 | +0.00(+0.07%) |
Mar 25, 2002 | 1.845 | 1.850 | 1.820 | 1.826 | 83,475 | -0.00(-0.07%) |
Mar 22, 2002 | 1.832 | 1.854 | 1.826 | 1.828 | 56,156 | +0.00(+0.07%) |
Mar 21, 2002 | 1.865 | 1.865 | 1.826 | 1.826 | 62,986 | -0.04(-2.12%) |
Mar 20, 2002 | 1.871 | 1.871 | 1.866 | 1.866 | 17,453 | -0.01(-0.56%) |
Mar 19, 2002 | 1.884 | 1.902 | 1.875 | 1.876 | 48,567 | -0.01(-0.42%) |
Mar 18, 2002 | 1.900 | 1.900 | 1.884 | 1.884 | 25,801 | -0.02(-0.83%) |
Mar 15, 2002 | 1.887 | 1.900 | 1.887 | 1.900 | 9,865 | +0.01(+0.70%) |
Mar 14, 2002 | 1.884 | 1.898 | 1.884 | 1.887 | 25,801 | +0.00(+0.00%) |
Mar 13, 2002 | 1.909 | 1.911 | 1.887 | 1.887 | 125,213 | -0.01(-0.56%) |
Mar 12, 2002 | 1.908 | 1.909 | 1.898 | 1.898 | 41,737 | +0.00(+0.14%) |
Mar 11, 2002 | 1.898 | 1.912 | 1.895 | 1.895 | 4,553,215 | +0.01(+0.42%) |
Mar 08, 2002 | 1.902 | 1.902 | 1.887 | 1.887 | 13,659 | -0.02(-0.83%) |
Mar 07, 2002 | 1.903 | 1.903 | 1.903 | 1.903 | 32,631 | +0.00(+0.21%) |
Mar 06, 2002 | 1.925 | 1.925 | 1.899 | 1.899 | 74,369 | -0.03(-1.30%) |
Mar 05, 2002 | 1.911 | 1.937 | 1.911 | 1.924 | 118,383 | +0.00(+0.00%) |
Mar 04, 2002 | 1.911 | 1.924 | 1.898 | 1.924 | 78,163 | +0.03(+1.39%) |