Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.696 | 1.790 | 1.693 | 1.732 | 81,771 | -0.09(-5.00%) |
May 28, 2002 | 1.810 | 1.836 | 1.810 | 1.823 | 13,052 | -0.01(-0.57%) |
May 27, 2002 | 1.862 | 1.862 | 1.821 | 1.834 | 6,142 | +0.01(+0.72%) |
May 24, 2002 | 1.862 | 1.862 | 1.860 | 1.821 | 6,142 | -0.02(-0.87%) |
May 23, 2002 | 1.849 | 1.849 | 1.823 | 1.837 | 3,455 | -0.02(-0.97%) |
May 22, 2002 | 1.854 | 1.855 | 1.854 | 1.855 | 7,294 | +0.00(+0.13%) |
May 21, 2002 | 1.852 | 1.852 | 1.852 | 1.852 | 7,678 | -0.02(-1.24%) |
May 20, 2002 | 1.878 | 1.891 | 1.875 | 1.875 | 5,374 | -0.04(-2.02%) |
May 17, 2002 | 1.888 | 1.914 | 1.888 | 1.914 | 1,919 | +0.03(+1.36%) |
May 16, 2002 | 1.863 | 1.888 | 1.863 | 1.888 | 1,535 | +0.00(+0.00%) |
May 15, 2002 | 1.862 | 1.888 | 1.797 | 1.888 | 39,925 | +0.03(+1.38%) |
May 14, 2002 | 1.863 | 1.863 | 1.863 | 1.863 | 3,839 | -0.00(-0.12%) |
May 13, 2002 | 1.813 | 1.865 | 1.813 | 1.865 | 13,436 | +0.04(+2.29%) |
May 10, 2002 | 1.904 | 1.904 | 1.823 | 1.823 | 7,678 | +0.00(+0.00%) |
May 09, 2002 | 1.878 | 1.894 | 1.823 | 1.823 | 12,284 | -0.10(-5.41%) |
May 08, 2002 | 1.925 | 1.930 | 1.878 | 1.928 | 30,712 | +0.03(+1.37%) |
May 07, 2002 | 1.928 | 1.928 | 1.902 | 1.902 | 6,526 | -0.03(-1.35%) |
May 06, 2002 | 1.896 | 1.928 | 1.896 | 1.928 | 14,204 | +0.01(+0.54%) |
May 03, 2002 | 1.925 | 1.928 | 1.862 | 1.917 | 13,052 | +0.07(+3.66%) |
May 02, 2002 | 1.927 | 1.928 | 1.849 | 1.849 | 5,758 | +0.03(+1.43%) |
May 01, 2002 | 1.928 | 1.928 | 1.821 | 1.823 | 23,418 | -0.10(-5.41%) |
Apr 30, 2002 | 1.839 | 1.928 | 1.839 | 1.928 | 3,455 | +0.01(+0.68%) |
Apr 29, 2002 | 1.888 | 1.915 | 1.839 | 1.915 | 14,588 | +0.06(+3.38%) |
Apr 26, 2002 | 1.855 | 1.888 | 1.852 | 1.852 | 23,418 | -0.05(-2.60%) |
Apr 25, 2002 | 1.875 | 1.902 | 1.875 | 1.902 | 3,839 | +0.00(+0.00%) |
Apr 24, 2002 | 1.901 | 1.902 | 1.901 | 1.902 | 1,151 | -0.03(-1.35%) |
Apr 23, 2002 | 1.876 | 1.928 | 1.876 | 1.928 | 44,916 | +0.09(+4.96%) |
Apr 22, 2002 | 1.875 | 1.954 | 1.813 | 1.836 | 94,824 | -0.04(-2.08%) |
Apr 19, 2002 | 1.862 | 1.875 | 1.862 | 1.875 | 35,703 | +0.05(+2.86%) |
Apr 18, 2002 | 1.888 | 1.888 | 1.823 | 1.823 | 103,654 | +0.00(+0.00%) |
Apr 17, 2002 | 1.902 | 1.954 | 1.823 | 1.823 | 81,003 | -0.08(-4.11%) |
Apr 16, 2002 | 1.849 | 1.928 | 1.849 | 1.902 | 117,474 | +0.05(+2.82%) |
Apr 15, 2002 | 1.875 | 1.875 | 1.849 | 1.849 | 118,626 | -0.01(-0.70%) |
Apr 12, 2002 | 1.902 | 1.902 | 1.790 | 1.862 | 49,907 | +0.04(+2.16%) |
Apr 11, 2002 | 1.888 | 1.888 | 1.797 | 1.823 | 20,346 | -0.09(-4.73%) |
Apr 10, 2002 | 1.860 | 1.915 | 1.824 | 1.914 | 40,309 | +0.06(+3.49%) |
Apr 09, 2002 | 1.862 | 1.888 | 1.823 | 1.849 | 27,257 | -0.00(-0.01%) |
Apr 08, 2002 | 1.810 | 1.862 | 1.776 | 1.849 | 17,275 | -0.01(-0.70%) |
Apr 05, 2002 | 1.774 | 1.862 | 1.774 | 1.862 | 13,820 | +0.05(+2.88%) |
Apr 04, 2002 | 1.823 | 1.823 | 1.776 | 1.810 | 5,374 | -0.01(-0.71%) |
Apr 03, 2002 | 1.823 | 1.823 | 1.823 | 1.823 | 767 | +0.01(+0.72%) |
Apr 02, 2002 | 1.784 | 1.810 | 1.784 | 1.810 | 28,792 | +0.03(+1.89%) |
Apr 01, 2002 | 1.777 | 1.777 | 1.777 | 1.777 | 383 | -0.05(-2.56%) |
Mar 29, 2002 | 1.771 | 1.823 | 1.771 | 1.823 | 19,962 | +0.00(+0.00%) |
Mar 28, 2002 | 1.771 | 1.823 | 1.771 | 1.823 | 19,962 | +0.00(+0.00%) |
Mar 27, 2002 | 1.823 | 1.823 | 1.771 | 1.823 | 17,275 | -0.04(-2.08%) |
Mar 26, 2002 | 1.785 | 1.862 | 1.785 | 1.862 | 1,151 | -0.00(-0.01%) |
Mar 25, 2002 | 1.804 | 1.862 | 1.797 | 1.862 | 6,142 | +0.01(+0.28%) |
Mar 22, 2002 | 1.857 | 1.857 | 1.857 | 1.857 | 767 | -0.02(-0.97%) |
Mar 21, 2002 | 1.875 | 1.888 | 1.875 | 1.875 | 3,071 | +0.00(+0.04%) |
Mar 20, 2002 | 1.875 | 1.875 | 1.771 | 1.875 | 6,142 | -0.00(-0.04%) |
Mar 19, 2002 | 1.849 | 1.875 | 1.784 | 1.875 | 3,839 | +0.03(+1.41%) |
Mar 18, 2002 | 1.763 | 1.875 | 1.763 | 1.849 | 17,659 | +0.03(+1.43%) |
Mar 15, 2002 | 1.823 | 1.823 | 1.823 | 1.823 | 767 | -0.03(-1.41%) |
Mar 14, 2002 | 1.839 | 1.849 | 1.763 | 1.849 | 10,749 | -0.01(-0.70%) |
Mar 13, 2002 | 1.862 | 1.862 | 1.862 | 1.862 | 1,919 | -0.01(-0.69%) |
Mar 12, 2002 | 1.798 | 1.875 | 1.798 | 1.875 | 1,151 | +0.03(+1.41%) |
Mar 11, 2002 | 1.761 | 1.849 | 1.761 | 1.849 | 1,535 | +0.01(+0.42%) |
Mar 08, 2002 | 1.792 | 1.842 | 1.758 | 1.842 | 5,374 | +0.02(+1.00%) |
Mar 07, 2002 | 1.823 | 1.824 | 1.771 | 1.823 | 33,015 | -0.00(-0.14%) |
Mar 06, 2002 | 1.771 | 1.836 | 1.771 | 1.826 | 36,470 | +0.02(+0.86%) |
Mar 05, 2002 | 1.771 | 1.810 | 1.771 | 1.810 | 767 | +0.04(+2.21%) |
Mar 04, 2002 | 1.774 | 1.774 | 1.771 | 1.771 | 4,990 | -0.05(-2.86%) |