Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.515 | 1.528 | 1.500 | 1.509 | 1,808,884 | -0.01(-0.86%) |
Apr 29, 2002 | 1.544 | 1.544 | 1.496 | 1.522 | 1,382,133 | -0.02(-1.46%) |
Apr 26, 2002 | 1.550 | 1.561 | 1.541 | 1.544 | 482,497 | -0.00(-0.29%) |
Apr 25, 2002 | 1.574 | 1.584 | 1.545 | 1.549 | 1,195,670 | -0.03(-1.91%) |
Apr 24, 2002 | 1.586 | 1.595 | 1.573 | 1.579 | 667,038 | -0.00(-0.18%) |
Apr 23, 2002 | 1.578 | 1.588 | 1.578 | 1.582 | 1,193,748 | +0.00(+0.02%) |
Apr 22, 2002 | 1.580 | 1.601 | 1.574 | 1.581 | 8,073,658 | -0.01(-0.33%) |
Apr 19, 2002 | 1.583 | 1.613 | 1.580 | 1.587 | 1,007,285 | +0.01(+0.66%) |
Apr 18, 2002 | 1.588 | 1.599 | 1.555 | 1.576 | 1,136,079 | -0.01(-0.74%) |
Apr 17, 2002 | 1.593 | 1.605 | 1.588 | 1.588 | 824,666 | -0.00(-0.29%) |
Apr 16, 2002 | 1.581 | 1.599 | 1.575 | 1.593 | 1,038,041 | +0.02(+1.37%) |
Apr 15, 2002 | 1.560 | 1.580 | 1.558 | 1.571 | 901,558 | +0.01(+0.70%) |
Apr 12, 2002 | 1.573 | 1.597 | 1.555 | 1.560 | 1,676,245 | -0.01(-0.70%) |
Apr 11, 2002 | 1.611 | 1.632 | 1.571 | 1.571 | 2,141,441 | -0.04(-2.66%) |
Apr 10, 2002 | 1.545 | 1.620 | 1.543 | 1.614 | 2,635,472 | +0.07(+4.41%) |
Apr 09, 2002 | 1.546 | 1.546 | 1.535 | 1.546 | 891,947 | +0.00(+0.22%) |
Apr 08, 2002 | 1.525 | 1.546 | 1.520 | 1.542 | 667,038 | +0.01(+0.88%) |
Apr 05, 2002 | 1.531 | 1.533 | 1.527 | 1.529 | 334,480 | -0.00(-0.03%) |
Apr 04, 2002 | 1.528 | 1.534 | 1.522 | 1.529 | 811,210 | -0.00(-0.32%) |
Apr 03, 2002 | 1.533 | 1.535 | 1.522 | 1.534 | 192,229 | +0.01(+0.49%) |
Apr 02, 2002 | 1.522 | 1.531 | 1.509 | 1.527 | 1,278,329 | +0.00(+0.32%) |
Apr 01, 2002 | 1.550 | 1.550 | 1.522 | 1.522 | 1,195,670 | -0.03(-1.83%) |
Mar 29, 2002 | 1.545 | 1.556 | 1.537 | 1.550 | 1,151,457 | +0.00(+0.00%) |
Mar 28, 2002 | 1.545 | 1.556 | 1.537 | 1.550 | 1,151,457 | +0.01(+0.68%) |
Mar 27, 2002 | 1.527 | 1.546 | 1.527 | 1.540 | 749,696 | +0.01(+0.85%) |
Mar 26, 2002 | 1.500 | 1.532 | 1.500 | 1.527 | 815,055 | +0.02(+1.47%) |
Mar 25, 2002 | 1.502 | 1.519 | 1.497 | 1.505 | 1,191,825 | +0.00(+0.33%) |
Mar 22, 2002 | 1.490 | 1.507 | 1.476 | 1.500 | 882,335 | +0.01(+0.98%) |
Mar 21, 2002 | 1.498 | 1.498 | 1.477 | 1.485 | 1,739,681 | -0.02(-1.40%) |
Mar 20, 2002 | 1.552 | 1.552 | 1.506 | 1.506 | 1,774,282 | -0.05(-3.08%) |
Mar 19, 2002 | 1.572 | 1.572 | 1.554 | 1.554 | 1,482,093 | -0.01(-0.42%) |
Mar 18, 2002 | 1.557 | 1.574 | 1.554 | 1.561 | 1,195,670 | +0.01(+0.67%) |
Mar 15, 2002 | 1.535 | 1.560 | 1.534 | 1.550 | 1,157,224 | +0.01(+0.78%) |
Mar 14, 2002 | 1.535 | 1.547 | 1.527 | 1.538 | 1,093,788 | +0.01(+0.41%) |
Mar 13, 2002 | 1.513 | 1.537 | 1.513 | 1.532 | 1,366,755 | +0.01(+0.67%) |
Mar 12, 2002 | 1.471 | 1.529 | 1.471 | 1.522 | 2,185,654 | +0.04(+3.01%) |
Mar 11, 2002 | 1.480 | 1.488 | 1.471 | 1.477 | 1,311,008 | -0.00(-0.18%) |
Mar 08, 2002 | 1.490 | 1.498 | 1.471 | 1.480 | 1,099,555 | -0.01(-0.70%) |
Mar 07, 2002 | 1.515 | 1.515 | 1.490 | 1.490 | 2,447,087 | -0.03(-2.03%) |
Mar 06, 2002 | 1.532 | 1.550 | 1.511 | 1.521 | 2,537,435 | +0.01(+0.50%) |
Mar 05, 2002 | 1.483 | 1.522 | 1.481 | 1.514 | 2,404,796 | +0.02(+1.39%) |
Mar 04, 2002 | 1.468 | 1.493 | 1.457 | 1.493 | 2,535,513 | +0.02(+1.38%) |
Mar 01, 2002 | 1.468 | 1.489 | 1.467 | 1.473 | 1,174,525 | -0.00(-0.14%) |
Feb 28, 2002 | 1.457 | 1.486 | 1.449 | 1.475 | 2,170,276 | +0.02(+1.30%) |
Feb 27, 2002 | 1.450 | 1.456 | 1.440 | 1.456 | 1,334,076 | +0.02(+1.19%) |
Feb 26, 2002 | 1.408 | 1.442 | 1.408 | 1.439 | 1,462,870 | +0.03(+2.33%) |
Feb 25, 2002 | 1.379 | 1.419 | 1.377 | 1.406 | 2,043,404 | +0.04(+3.15%) |
Feb 22, 2002 | 1.342 | 1.367 | 1.336 | 1.363 | 890,024 | +0.03(+1.95%) |
Feb 21, 2002 | 1.359 | 1.368 | 1.337 | 1.337 | 705,483 | -0.02(-1.34%) |
Feb 20, 2002 | 1.314 | 1.355 | 1.314 | 1.355 | 1,047,653 | +0.04(+2.96%) |
Feb 19, 2002 | 1.329 | 1.329 | 1.316 | 1.316 | 482,497 | -0.01(-0.88%) |
Feb 18, 2002 | 1.325 | 1.337 | 1.320 | 1.328 | 742,007 | +0.00(+0.00%) |
Feb 15, 2002 | 1.325 | 1.337 | 1.320 | 1.328 | 742,007 | +0.01(+0.77%) |
Feb 14, 2002 | 1.310 | 1.325 | 1.310 | 1.318 | 638,203 | +0.01(+0.62%) |
Feb 13, 2002 | 1.299 | 1.311 | 1.298 | 1.310 | 961,149 | +0.01(+0.84%) |
Feb 12, 2002 | 1.290 | 1.299 | 1.290 | 1.299 | 592,068 | +0.01(+0.83%) |
Feb 11, 2002 | 1.272 | 1.291 | 1.272 | 1.288 | 490,186 | +0.02(+1.37%) |
Feb 08, 2002 | 1.263 | 1.275 | 1.262 | 1.271 | 603,602 | +0.01(+0.62%) |
Feb 07, 2002 | 1.259 | 1.270 | 1.259 | 1.263 | 420,983 | +0.00(+0.27%) |
Feb 06, 2002 | 1.265 | 1.265 | 1.255 | 1.259 | 59,399,060 | -0.01(-0.57%) |
Feb 05, 2002 | 1.267 | 1.268 | 1.263 | 1.267 | 347,936 | -0.00(-0.27%) |
Feb 04, 2002 | 1.272 | 1.276 | 1.269 | 1.270 | 274,888 | -0.00(-0.16%) |