Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.691 | 1.747 | 1.689 | 1.741 | 1,015,628 | +0.07(+3.94%) |
Apr 29, 2002 | 1.666 | 1.682 | 1.650 | 1.675 | 868,844 | +0.00(+0.27%) |
Apr 26, 2002 | 1.661 | 1.671 | 1.652 | 1.671 | 853,276 | +0.01(+0.35%) |
Apr 25, 2002 | 1.623 | 1.670 | 1.613 | 1.665 | 1,016,369 | +0.04(+2.58%) |
Apr 24, 2002 | 1.632 | 1.651 | 1.614 | 1.623 | 827,329 | +0.00(+0.00%) |
Apr 23, 2002 | 1.625 | 1.632 | 1.580 | 1.623 | 1,312,903 | -0.01(-0.44%) |
Apr 22, 2002 | 1.664 | 1.668 | 1.619 | 1.630 | 429,232 | -0.04(-2.26%) |
Apr 19, 2002 | 1.641 | 1.676 | 1.641 | 1.668 | 414,406 | +0.03(+1.70%) |
Apr 18, 2002 | 1.675 | 1.675 | 1.634 | 1.640 | 590,102 | -0.04(-2.38%) |
Apr 17, 2002 | 1.742 | 1.742 | 1.679 | 1.680 | 624,945 | -0.06(-3.24%) |
Apr 16, 2002 | 1.700 | 1.749 | 1.696 | 1.736 | 621,238 | +0.03(+1.98%) |
Apr 15, 2002 | 1.743 | 1.749 | 1.700 | 1.703 | 767,281 | -0.04(-2.57%) |
Apr 12, 2002 | 1.742 | 1.748 | 1.730 | 1.748 | 601,963 | +0.01(+0.57%) |
Apr 11, 2002 | 1.726 | 1.745 | 1.726 | 1.738 | 581,206 | +0.01(+0.73%) |
Apr 10, 2002 | 1.696 | 1.725 | 1.691 | 1.725 | 792,486 | +0.03(+1.64%) |
Apr 09, 2002 | 1.681 | 1.710 | 1.681 | 1.697 | 636,065 | +0.02(+1.07%) |
Apr 08, 2002 | 1.646 | 1.686 | 1.623 | 1.679 | 598,998 | +0.03(+1.52%) |
Apr 05, 2002 | 1.659 | 1.674 | 1.646 | 1.654 | 508,555 | +0.00(+0.08%) |
Apr 04, 2002 | 1.709 | 1.709 | 1.639 | 1.653 | 965,959 | -0.05(-3.14%) |
Apr 03, 2002 | 1.727 | 1.745 | 1.691 | 1.706 | 850,310 | -0.02(-1.17%) |
Apr 02, 2002 | 1.691 | 1.749 | 1.682 | 1.727 | 1,193,548 | +0.03(+1.56%) |
Apr 01, 2002 | 1.664 | 1.705 | 1.658 | 1.700 | 2,418,974 | +0.03(+1.61%) |
Mar 29, 2002 | 1.686 | 1.686 | 1.668 | 1.673 | 716,870 | +0.00(+0.00%) |
Mar 28, 2002 | 1.686 | 1.686 | 1.668 | 1.673 | 716,870 | -0.01(-0.75%) |
Mar 27, 2002 | 1.672 | 1.704 | 1.668 | 1.686 | 1,323,282 | +0.01(+0.83%) |
Mar 26, 2002 | 1.682 | 1.695 | 1.650 | 1.672 | 983,009 | -0.02(-1.01%) |
Mar 25, 2002 | 1.695 | 1.733 | 1.686 | 1.689 | 1,492,306 | -0.01(-0.37%) |
Mar 22, 2002 | 1.673 | 1.695 | 1.670 | 1.695 | 1,018,593 | +0.00(+0.08%) |
Mar 21, 2002 | 1.711 | 1.718 | 1.690 | 1.694 | 740,593 | -0.02(-1.34%) |
Mar 20, 2002 | 1.738 | 1.738 | 1.711 | 1.717 | 881,446 | -0.02(-1.22%) |
Mar 19, 2002 | 1.753 | 1.753 | 1.732 | 1.738 | 1,057,884 | -0.03(-1.80%) |
Mar 18, 2002 | 1.775 | 1.808 | 1.736 | 1.770 | 4,195,954 | -0.00(-0.28%) |
Mar 15, 2002 | 1.713 | 1.785 | 1.713 | 1.775 | 2,721,439 | +0.05(+2.95%) |
Mar 14, 2002 | 1.682 | 1.724 | 1.677 | 1.724 | 1,259,527 | +0.04(+2.43%) |
Mar 13, 2002 | 1.649 | 1.686 | 1.634 | 1.683 | 1,218,012 | +0.03(+1.88%) |
Mar 12, 2002 | 1.657 | 1.659 | 1.645 | 1.652 | 1,927,470 | -0.01(-0.68%) |
Mar 11, 2002 | 1.647 | 1.687 | 1.615 | 1.663 | 1,197,996 | +0.02(+0.98%) |
Mar 08, 2002 | 1.655 | 1.685 | 1.634 | 1.647 | 1,014,887 | +0.01(+0.91%) |
Mar 07, 2002 | 1.574 | 1.643 | 1.572 | 1.632 | 2,220,297 | +0.04(+2.20%) |
Mar 06, 2002 | 1.529 | 1.603 | 1.529 | 1.597 | 1,473,031 | +0.07(+4.78%) |
Mar 05, 2002 | 1.547 | 1.564 | 1.522 | 1.524 | 746,523 | -0.03(-2.16%) |
Mar 04, 2002 | 1.596 | 1.596 | 1.529 | 1.558 | 1,099,399 | -0.03(-2.04%) |
Mar 01, 2002 | 1.551 | 1.612 | 1.551 | 1.590 | 2,484,953 | +0.04(+2.46%) |
Feb 28, 2002 | 1.500 | 1.573 | 1.500 | 1.552 | 1,782,909 | +0.06(+4.04%) |
Feb 27, 2002 | 1.416 | 1.493 | 1.416 | 1.492 | 684,251 | +0.08(+5.74%) |
Feb 26, 2002 | 1.437 | 1.439 | 1.403 | 1.411 | 622,721 | -0.01(-1.01%) |
Feb 25, 2002 | 1.448 | 1.455 | 1.419 | 1.425 | 294,309 | -0.02(-1.28%) |
Feb 22, 2002 | 1.410 | 1.448 | 1.407 | 1.444 | 539,691 | +0.03(+2.42%) |
Feb 21, 2002 | 1.459 | 1.464 | 1.407 | 1.410 | 532,278 | -0.05(-3.33%) |
Feb 20, 2002 | 1.455 | 1.471 | 1.437 | 1.458 | 470,747 | +0.01(+0.43%) |
Feb 19, 2002 | 1.455 | 1.474 | 1.448 | 1.452 | 341,755 | -0.01(-0.37%) |
Feb 18, 2002 | 1.439 | 1.475 | 1.432 | 1.457 | 524,123 | +0.00(+0.00%) |
Feb 15, 2002 | 1.439 | 1.475 | 1.432 | 1.457 | 524,123 | +0.02(+1.47%) |
Feb 14, 2002 | 1.459 | 1.459 | 1.436 | 1.436 | 275,776 | -0.02(-1.66%) |
Feb 13, 2002 | 1.450 | 1.461 | 1.443 | 1.460 | 460,368 | +0.01(+0.37%) |
Feb 12, 2002 | 1.416 | 1.462 | 1.413 | 1.455 | 889,601 | +0.04(+2.66%) |
Feb 11, 2002 | 1.376 | 1.425 | 1.374 | 1.417 | 637,547 | +0.04(+3.01%) |
Feb 08, 2002 | 1.344 | 1.378 | 1.338 | 1.376 | 42,552,608 | +0.03(+2.51%) |
Feb 07, 2002 | 1.351 | 1.353 | 1.335 | 1.342 | 1,046,764 | -0.01(-0.67%) |
Feb 06, 2002 | 1.356 | 1.361 | 1.339 | 1.351 | 848,828 | -0.01(-0.43%) |
Feb 05, 2002 | 1.336 | 1.362 | 1.336 | 1.357 | 521,158 | +0.02(+1.55%) |
Feb 04, 2002 | 1.365 | 1.365 | 1.335 | 1.336 | 346,203 | -0.03(-2.43%) |
Feb 01, 2002 | 1.356 | 1.373 | 1.356 | 1.370 | 439,611 | +0.01(+0.89%) |
Jan 31, 2002 | 1.317 | 1.358 | 1.313 | 1.357 | 1,151,292 | +0.04(+3.21%) |
Jan 30, 2002 | 1.308 | 1.317 | 1.286 | 1.315 | 524,864 | +0.01(+0.90%) |
Jan 29, 2002 | 1.313 | 1.317 | 1.292 | 1.304 | 290,603 | -0.01(-0.72%) |
Jan 28, 2002 | 1.317 | 1.320 | 1.295 | 1.313 | 252,795 | +0.00(+0.34%) |
Jan 25, 2002 | 1.332 | 1.335 | 1.306 | 1.308 | 330,635 | -0.02(-1.72%) |
Jan 24, 2002 | 1.320 | 1.338 | 1.320 | 1.331 | 272,811 | +0.01(+0.54%) |
Jan 23, 2002 | 1.315 | 1.332 | 1.306 | 1.324 | 582,689 | +0.01(+0.89%) |
Jan 22, 2002 | 1.326 | 1.336 | 1.312 | 1.312 | 295,051 | -0.01(-1.02%) |
Jan 21, 2002 | 1.329 | 1.350 | 1.324 | 1.326 | 647,185 | +0.00(+0.00%) |
Jan 18, 2002 | 1.329 | 1.350 | 1.324 | 1.326 | 635,323 | +0.00(+0.14%) |
Jan 17, 2002 | 1.286 | 1.324 | 1.281 | 1.324 | 415,147 | +0.04(+3.22%) |
Jan 16, 2002 | 1.315 | 1.315 | 1.282 | 1.283 | 482,608 | -0.03(-2.46%) |
Jan 15, 2002 | 1.324 | 1.327 | 1.309 | 1.315 | 297,275 | -0.01(-0.68%) |
Jan 14, 2002 | 1.345 | 1.354 | 1.324 | 1.324 | 656,081 | -0.02(-1.50%) |
Jan 11, 2002 | 1.367 | 1.380 | 1.342 | 1.344 | 1,006,732 | -0.02(-1.48%) |
Jan 10, 2002 | 1.402 | 1.413 | 1.360 | 1.365 | 417,371 | -0.07(-4.83%) |