Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.534 | 1.545 | 1.508 | 1.531 | 7,813,434 | -0.00(-0.17%) |
Apr 29, 2002 | 1.568 | 1.583 | 1.530 | 1.534 | 4,627,636 | -0.03(-2.20%) |
Apr 26, 2002 | 1.552 | 1.583 | 1.552 | 1.568 | 6,387,222 | +0.04(+2.34%) |
Apr 25, 2002 | 1.502 | 1.545 | 1.499 | 1.532 | 4,479,702 | +0.03(+1.79%) |
Apr 24, 2002 | 1.523 | 1.542 | 1.480 | 1.505 | 14,249,621 | -0.01(-0.42%) |
Apr 23, 2002 | 1.629 | 1.629 | 1.498 | 1.512 | 14,886,155 | -0.13(-8.00%) |
Apr 22, 2002 | 1.624 | 1.650 | 1.609 | 1.643 | 10,417,913 | +0.02(+1.38%) |
Apr 19, 2002 | 1.595 | 1.636 | 1.595 | 1.621 | 4,900,586 | +0.03(+1.73%) |
Apr 18, 2002 | 1.632 | 1.632 | 1.584 | 1.593 | 5,186,037 | -0.02(-1.13%) |
Apr 17, 2002 | 1.566 | 1.627 | 1.565 | 1.612 | 14,138,149 | +0.05(+3.01%) |
Apr 16, 2002 | 1.542 | 1.565 | 1.534 | 1.565 | 8,991,700 | +0.03(+1.66%) |
Apr 15, 2002 | 1.575 | 1.575 | 1.523 | 1.539 | 4,784,947 | -0.03(-2.06%) |
Apr 12, 2002 | 1.510 | 1.613 | 1.510 | 1.571 | 11,379,486 | +0.07(+4.44%) |
Apr 11, 2002 | 1.526 | 1.550 | 1.504 | 1.504 | 4,276,553 | -0.02(-1.22%) |
Apr 10, 2002 | 1.513 | 1.543 | 1.513 | 1.523 | 3,381,654 | +0.01(+0.89%) |
Apr 09, 2002 | 1.512 | 1.522 | 1.506 | 1.510 | 3,890,048 | -0.00(-0.04%) |
Apr 08, 2002 | 1.509 | 1.516 | 1.500 | 1.510 | 4,210,920 | -0.01(-0.42%) |
Apr 05, 2002 | 1.515 | 1.526 | 1.513 | 1.517 | 3,054,532 | +0.01(+0.61%) |
Apr 04, 2002 | 1.508 | 1.520 | 1.497 | 1.507 | 4,238,007 | -0.01(-0.57%) |
Apr 03, 2002 | 1.515 | 1.527 | 1.504 | 1.516 | 5,593,377 | +0.00(+0.06%) |
Apr 02, 2002 | 1.548 | 1.548 | 1.512 | 1.515 | 5,700,681 | -0.04(-2.65%) |
Apr 01, 2002 | 1.584 | 1.584 | 1.552 | 1.556 | 3,071,200 | -0.04(-2.64%) |
Mar 29, 2002 | 1.591 | 1.611 | 1.584 | 1.599 | 2,428,415 | +0.00(+0.00%) |
Mar 28, 2002 | 1.591 | 1.611 | 1.584 | 1.599 | 2,428,415 | -0.00(-0.02%) |
Mar 27, 2002 | 1.564 | 1.614 | 1.564 | 1.599 | 2,844,090 | +0.04(+2.27%) |
Mar 26, 2002 | 1.547 | 1.568 | 1.547 | 1.563 | 1,675,200 | +0.01(+0.85%) |
Mar 25, 2002 | 1.599 | 1.599 | 1.543 | 1.550 | 3,461,872 | -0.05(-3.20%) |
Mar 22, 2002 | 1.592 | 1.604 | 1.572 | 1.601 | 3,013,902 | +0.00(+0.08%) |
Mar 21, 2002 | 1.641 | 1.645 | 1.595 | 1.600 | 3,708,776 | -0.04(-2.15%) |
Mar 20, 2002 | 1.632 | 1.639 | 1.611 | 1.635 | 2,117,961 | +0.01(+0.37%) |
Mar 19, 2002 | 1.622 | 1.644 | 1.622 | 1.629 | 4,139,036 | +0.01(+0.55%) |
Mar 18, 2002 | 1.632 | 1.643 | 1.593 | 1.620 | 2,901,388 | -0.00(-0.26%) |
Mar 15, 2002 | 1.610 | 1.628 | 1.601 | 1.624 | 3,281,642 | +0.03(+1.58%) |
Mar 14, 2002 | 1.600 | 1.602 | 1.587 | 1.599 | 4,495,329 | +0.01(+0.46%) |
Mar 13, 2002 | 1.588 | 1.605 | 1.588 | 1.592 | 3,395,197 | -0.00(-0.24%) |
Mar 12, 2002 | 1.619 | 1.620 | 1.582 | 1.596 | 4,789,114 | -0.03(-2.06%) |
Mar 11, 2002 | 1.625 | 1.636 | 1.607 | 1.629 | 3,274,350 | -0.00(-0.25%) |
Mar 08, 2002 | 1.689 | 1.689 | 1.616 | 1.633 | 5,089,150 | -0.06(-3.31%) |
Mar 07, 2002 | 1.696 | 1.701 | 1.673 | 1.689 | 5,965,296 | +0.01(+0.78%) |
Mar 06, 2002 | 1.654 | 1.681 | 1.654 | 1.676 | 6,320,547 | +0.02(+1.10%) |
Mar 05, 2002 | 1.695 | 1.695 | 1.652 | 1.658 | 6,601,831 | -0.03(-1.82%) |
Mar 04, 2002 | 1.648 | 1.720 | 1.648 | 1.689 | 10,908,596 | +0.06(+3.51%) |
Mar 01, 2002 | 1.612 | 1.633 | 1.604 | 1.631 | 5,653,801 | +0.03(+1.70%) |
Feb 28, 2002 | 1.597 | 1.625 | 1.597 | 1.604 | 6,779,977 | +0.01(+0.89%) |
Feb 27, 2002 | 1.572 | 1.593 | 1.561 | 1.590 | 5,228,750 | +0.02(+1.35%) |
Feb 26, 2002 | 1.568 | 1.584 | 1.560 | 1.569 | 4,505,747 | +0.00(+0.14%) |
Feb 25, 2002 | 1.563 | 1.571 | 1.560 | 1.567 | 4,631,804 | +0.00(+0.14%) |
Feb 22, 2002 | 1.568 | 1.571 | 1.561 | 1.565 | 5,182,911 | -0.00(-0.23%) |
Feb 21, 2002 | 1.537 | 1.581 | 1.537 | 1.568 | 2,291,940 | +0.03(+1.87%) |
Feb 20, 2002 | 1.534 | 1.544 | 1.520 | 1.539 | 2,260,687 | +0.01(+0.61%) |
Feb 19, 2002 | 1.531 | 1.558 | 1.528 | 1.530 | 3,802,538 | +0.01(+0.48%) |
Feb 18, 2002 | 1.534 | 1.534 | 1.504 | 1.523 | 3,545,215 | +0.00(+0.00%) |
Feb 15, 2002 | 1.534 | 1.534 | 1.504 | 1.523 | 3,545,215 | -0.00(-0.23%) |
Feb 14, 2002 | 1.567 | 1.567 | 1.520 | 1.526 | 4,777,654 | -0.04(-2.61%) |
Feb 13, 2002 | 1.582 | 1.584 | 1.558 | 1.567 | 4,115,075 | -0.01(-0.93%) |
Feb 12, 2002 | 1.618 | 1.618 | 1.567 | 1.582 | 9,750,124 | -0.04(-2.25%) |
Feb 11, 2002 | 1.582 | 1.624 | 1.582 | 1.618 | 8,025,960 | +0.04(+2.76%) |
Feb 08, 2002 | 1.548 | 1.584 | 1.548 | 1.575 | 3,178,505 | +0.03(+1.74%) |
Feb 07, 2002 | 1.542 | 1.559 | 1.534 | 1.548 | 2,911,806 | -0.00(-0.08%) |
Feb 06, 2002 | 1.549 | 1.555 | 1.538 | 1.549 | 3,654,603 | +0.01(+0.35%) |
Feb 05, 2002 | 1.533 | 1.550 | 1.530 | 1.544 | 2,827,421 | +0.01(+0.73%) |
Feb 04, 2002 | 1.551 | 1.559 | 1.521 | 1.533 | 2,147,131 | -0.02(-1.16%) |
Feb 01, 2002 | 1.561 | 1.561 | 1.532 | 1.551 | 2,432,582 | -0.01(-0.82%) |
Jan 31, 2002 | 1.544 | 1.566 | 1.544 | 1.563 | 3,384,779 | +0.02(+0.99%) |
Jan 30, 2002 | 1.542 | 1.551 | 1.526 | 1.548 | 3,995,269 | +0.01(+0.71%) |
Jan 29, 2002 | 1.561 | 1.592 | 1.534 | 1.537 | 5,399,604 | -0.00(-0.27%) |
Jan 28, 2002 | 1.529 | 1.542 | 1.523 | 1.541 | 2,144,006 | +0.02(+1.18%) |
Jan 25, 2002 | 1.507 | 1.533 | 1.500 | 1.523 | 5,293,341 | +0.01(+0.76%) |
Jan 24, 2002 | 1.528 | 1.550 | 1.509 | 1.512 | 4,157,789 | -0.02(-1.56%) |
Jan 23, 2002 | 1.481 | 1.536 | 1.481 | 1.536 | 5,680,887 | +0.08(+5.73%) |
Jan 22, 2002 | 1.426 | 1.462 | 1.426 | 1.453 | 2,035,660 | +0.03(+1.89%) |
Jan 21, 2002 | 1.438 | 1.445 | 1.416 | 1.426 | 2,696,155 | +0.00(+0.00%) |
Jan 18, 2002 | 1.438 | 1.445 | 1.416 | 1.426 | 2,696,155 | -0.01(-0.98%) |
Jan 17, 2002 | 1.414 | 1.442 | 1.414 | 1.440 | 4,069,236 | +0.03(+2.39%) |
Jan 16, 2002 | 1.443 | 1.443 | 1.401 | 1.406 | 2,881,594 | -0.03(-1.98%) |
Jan 15, 2002 | 1.433 | 1.444 | 1.424 | 1.435 | 3,902,550 | +0.01(+0.88%) |
Jan 14, 2002 | 1.406 | 1.423 | 1.401 | 1.422 | 2,537,803 | +0.00(+0.14%) |
Jan 11, 2002 | 1.449 | 1.459 | 1.413 | 1.420 | 2,169,009 | -0.03(-2.03%) |
Jan 10, 2002 | 1.461 | 1.461 | 1.430 | 1.450 | 4,371,356 | -0.10(-6.15%) |