Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.637 | 1.685 | 1.634 | 1.656 | 6,392,405 | +0.02(+1.10%) |
Jun 27, 2002 | 1.610 | 1.668 | 1.598 | 1.638 | 4,777,739 | +0.03(+1.98%) |
Jun 26, 2002 | 1.602 | 1.656 | 1.589 | 1.607 | 5,727,474 | -0.01(-0.53%) |
Jun 25, 2002 | 1.660 | 1.685 | 1.603 | 1.615 | 4,969,546 | -0.05(-2.90%) |
Jun 21, 2002 | 1.686 | 1.691 | 1.669 | 1.663 | 4,871,898 | -0.00(-0.19%) |
Jun 20, 2002 | 1.667 | 1.688 | 1.658 | 1.667 | 4,033,760 | -0.00(-0.01%) |
Jun 19, 2002 | 1.655 | 1.694 | 1.633 | 1.667 | 5,890,219 | +0.02(+1.04%) |
Jun 18, 2002 | 1.648 | 1.663 | 1.643 | 1.650 | 4,446,436 | +0.00(+0.00%) |
Jun 17, 2002 | 1.639 | 1.672 | 1.612 | 1.650 | 2,635,312 | +0.02(+1.54%) |
Jun 14, 2002 | 1.636 | 1.642 | 1.598 | 1.625 | 4,604,531 | -0.04(-2.58%) |
Jun 12, 2002 | 1.690 | 1.710 | 1.656 | 1.668 | 3,652,471 | -0.02(-1.37%) |
Jun 11, 2002 | 1.708 | 1.727 | 1.690 | 1.691 | 4,580,119 | -0.02(-1.16%) |
Jun 10, 2002 | 1.703 | 1.722 | 1.693 | 1.711 | 4,587,094 | +0.03(+1.74%) |
Jun 07, 2002 | 1.644 | 1.693 | 1.639 | 1.681 | 4,454,573 | +0.03(+2.06%) |
Jun 06, 2002 | 1.647 | 1.688 | 1.639 | 1.647 | 8,941,695 | +0.00(+0.16%) |
Jun 05, 2002 | 1.593 | 1.650 | 1.589 | 1.645 | 9,799,596 | -0.05(-3.21%) |
May 31, 2002 | 1.678 | 1.720 | 1.678 | 1.699 | 3,594,347 | -0.04(-2.20%) |
May 28, 2002 | 1.763 | 1.772 | 1.726 | 1.738 | 2,035,479 | -0.01(-0.69%) |
May 27, 2002 | 1.761 | 1.791 | 1.747 | 1.750 | 2,496,978 | +0.00(+0.00%) |
May 24, 2002 | 1.761 | 1.791 | 1.747 | 1.750 | 2,464,429 | -0.01(-0.76%) |
May 23, 2002 | 1.765 | 1.784 | 1.753 | 1.763 | 2,029,667 | -0.00(-0.24%) |
May 22, 2002 | 1.778 | 1.806 | 1.763 | 1.767 | 3,217,708 | -0.01(-0.58%) |
May 21, 2002 | 1.807 | 1.811 | 1.772 | 1.778 | 3,256,069 | -0.03(-1.64%) |
May 20, 2002 | 1.808 | 1.835 | 1.806 | 1.807 | 2,634,150 | -0.02(-1.24%) |
May 17, 2002 | 1.807 | 1.830 | 1.806 | 1.830 | 3,652,471 | +0.02(+1.07%) |
May 16, 2002 | 1.806 | 1.816 | 1.791 | 1.811 | 2,009,905 | +0.01(+0.72%) |
May 15, 2002 | 1.803 | 1.821 | 1.778 | 1.798 | 3,211,896 | -0.01(-0.36%) |
May 14, 2002 | 1.763 | 1.811 | 1.763 | 1.804 | 6,526,089 | +0.05(+2.92%) |
May 13, 2002 | 1.768 | 1.791 | 1.738 | 1.753 | 3,872,177 | -0.05(-2.67%) |
May 08, 2002 | 1.856 | 1.865 | 1.783 | 1.801 | 10,166,935 | -0.03(-1.67%) |
May 07, 2002 | 1.811 | 1.843 | 1.802 | 1.832 | 10,985,312 | +0.03(+1.78%) |
May 06, 2002 | 1.809 | 1.830 | 1.798 | 1.800 | 10,922,539 | -0.01(-0.39%) |
May 03, 2002 | 1.805 | 1.810 | 1.781 | 1.807 | 9,069,567 | +0.00(+0.17%) |
May 02, 2002 | 1.771 | 1.813 | 1.771 | 1.804 | 13,572,963 | +0.03(+1.72%) |
May 01, 2002 | 1.796 | 1.810 | 1.771 | 1.773 | 8,111,694 | -0.03(-1.41%) |
Apr 30, 2002 | 1.798 | 1.806 | 1.771 | 1.799 | 13,796,157 | -0.00(-0.11%) |
Apr 29, 2002 | 1.823 | 1.835 | 1.793 | 1.801 | 8,909,146 | -0.02(-1.19%) |
Apr 26, 2002 | 1.851 | 1.860 | 1.821 | 1.822 | 10,955,088 | -0.03(-1.82%) |
Apr 25, 2002 | 1.813 | 1.849 | 1.801 | 1.856 | 7,374,690 | +0.04(+2.09%) |
Apr 24, 2002 | 1.776 | 1.830 | 1.760 | 1.818 | 11,701,392 | +0.06(+3.30%) |
Apr 23, 2002 | 1.716 | 1.773 | 1.716 | 1.760 | 6,184,324 | +0.03(+1.45%) |
Apr 22, 2002 | 1.747 | 1.752 | 1.720 | 1.735 | 4,270,903 | -0.01(-0.79%) |
Apr 19, 2002 | 1.740 | 1.757 | 1.732 | 1.749 | 3,289,781 | +0.01(+0.53%) |
Apr 18, 2002 | 1.742 | 1.759 | 1.723 | 1.739 | 2,462,104 | -0.01(-0.46%) |
Apr 17, 2002 | 1.773 | 1.790 | 1.742 | 1.747 | 4,370,875 | -0.02(-1.36%) |
Apr 16, 2002 | 1.742 | 1.784 | 1.736 | 1.771 | 7,769,928 | +0.04(+2.16%) |
Apr 15, 2002 | 1.729 | 1.753 | 1.707 | 1.734 | 8,330,237 | +0.00(+0.21%) |
Apr 12, 2002 | 1.750 | 1.752 | 1.713 | 1.730 | 9,481,080 | -0.02(-1.05%) |
Apr 11, 2002 | 1.739 | 1.765 | 1.733 | 1.749 | 7,628,107 | -0.01(-0.83%) |
Apr 10, 2002 | 1.682 | 1.774 | 1.676 | 1.763 | 17,495,126 | +0.10(+5.93%) |
Apr 09, 2002 | 1.617 | 1.677 | 1.617 | 1.665 | 16,862,744 | +0.05(+3.11%) |
Apr 08, 2002 | 1.608 | 1.616 | 1.591 | 1.614 | 5,854,183 | +0.01(+0.64%) |
Apr 05, 2002 | 1.584 | 1.638 | 1.580 | 1.604 | 3,473,451 | +0.02(+1.32%) |
Apr 04, 2002 | 1.561 | 1.590 | 1.555 | 1.583 | 2,376,082 | +0.02(+1.47%) |
Apr 03, 2002 | 1.586 | 1.588 | 1.555 | 1.560 | 5,112,529 | -0.03(-1.89%) |
Apr 02, 2002 | 1.608 | 1.614 | 1.582 | 1.590 | 2,631,825 | -0.02(-1.12%) |
Apr 01, 2002 | 1.617 | 1.624 | 1.585 | 1.608 | 4,422,024 | -0.01(-0.70%) |
Mar 29, 2002 | 1.607 | 1.631 | 1.606 | 1.620 | 2,669,024 | +0.00(+0.00%) |
Mar 28, 2002 | 1.607 | 1.631 | 1.606 | 1.620 | 2,669,024 | +0.01(+0.63%) |
Mar 27, 2002 | 1.615 | 1.617 | 1.608 | 1.610 | 3,303,730 | -0.01(-0.33%) |
Mar 26, 2002 | 1.613 | 1.630 | 1.599 | 1.615 | 4,794,013 | +0.00(+0.17%) |
Mar 25, 2002 | 1.632 | 1.647 | 1.604 | 1.612 | 2,457,455 | -0.03(-1.85%) |
Mar 22, 2002 | 1.649 | 1.655 | 1.630 | 1.643 | 6,988,751 | -0.00(-0.10%) |
Mar 21, 2002 | 1.663 | 1.671 | 1.640 | 1.644 | 3,075,887 | -0.01(-0.84%) |
Mar 20, 2002 | 1.644 | 1.671 | 1.644 | 1.658 | 4,266,253 | +0.01(+0.38%) |
Mar 19, 2002 | 1.615 | 1.658 | 1.615 | 1.652 | 4,040,734 | +0.03(+2.02%) |
Mar 18, 2002 | 1.624 | 1.641 | 1.605 | 1.619 | 3,199,108 | -0.00(-0.07%) |
Mar 15, 2002 | 1.587 | 1.633 | 1.587 | 1.620 | 7,260,768 | +0.01(+0.60%) |
Mar 14, 2002 | 1.626 | 1.634 | 1.605 | 1.611 | 3,587,372 | -0.01(-0.33%) |
Mar 13, 2002 | 1.615 | 1.624 | 1.609 | 1.616 | 6,277,321 | +0.00(+0.16%) |
Mar 12, 2002 | 1.619 | 1.619 | 1.609 | 1.614 | 6,781,832 | -0.01(-0.78%) |
Mar 11, 2002 | 1.634 | 1.634 | 1.593 | 1.626 | 5,993,679 | -0.01(-0.46%) |
Mar 08, 2002 | 1.646 | 1.663 | 1.618 | 1.634 | 5,610,065 | -0.01(-0.56%) |
Mar 07, 2002 | 1.631 | 1.649 | 1.619 | 1.643 | 6,951,552 | +0.02(+1.04%) |
Mar 06, 2002 | 1.610 | 1.628 | 1.609 | 1.626 | 9,304,385 | +0.01(+0.81%) |
Mar 05, 2002 | 1.608 | 1.656 | 1.602 | 1.613 | 9,234,637 | +0.00(+0.07%) |
Mar 04, 2002 | 1.597 | 1.614 | 1.588 | 1.612 | 10,708,645 | +0.01(+0.82%) |
Mar 01, 2002 | 1.608 | 1.613 | 1.586 | 1.599 | 5,059,056 | -0.01(-0.54%) |
Feb 28, 2002 | 1.608 | 1.623 | 1.600 | 1.607 | 4,742,865 | +0.00(+0.05%) |
Feb 27, 2002 | 1.611 | 1.623 | 1.600 | 1.607 | 8,227,940 | -0.00(-0.27%) |
Feb 26, 2002 | 1.569 | 1.616 | 1.561 | 1.611 | 10,504,051 | +0.05(+3.18%) |
Feb 25, 2002 | 1.525 | 1.570 | 1.512 | 1.561 | 4,168,606 | +0.04(+2.36%) |
Feb 22, 2002 | 1.519 | 1.529 | 1.503 | 1.525 | 5,572,866 | +0.01(+0.50%) |
Feb 21, 2002 | 1.517 | 1.534 | 1.513 | 1.518 | 3,294,431 | -0.01(-0.59%) |
Feb 20, 2002 | 1.518 | 1.532 | 1.506 | 1.527 | 3,961,687 | +0.02(+1.10%) |
Feb 19, 2002 | 1.503 | 1.518 | 1.503 | 1.510 | 3,984,936 | -0.00(-0.10%) |
Feb 18, 2002 | 1.537 | 1.542 | 1.504 | 1.512 | 5,916,956 | +0.00(+0.00%) |
Feb 15, 2002 | 1.537 | 1.542 | 1.504 | 1.512 | 5,870,457 | -0.03(-2.09%) |
Feb 14, 2002 | 1.552 | 1.563 | 1.534 | 1.544 | 3,726,868 | -0.01(-0.84%) |
Feb 13, 2002 | 1.538 | 1.559 | 1.526 | 1.557 | 6,126,200 | +0.02(+1.49%) |
Feb 12, 2002 | 1.525 | 1.540 | 1.508 | 1.534 | 5,456,619 | +0.00(+0.13%) |
Feb 11, 2002 | 1.489 | 1.533 | 1.487 | 1.532 | 5,379,896 | +0.02(+1.25%) |
Feb 08, 2002 | 1.508 | 1.520 | 1.469 | 1.513 | 6,616,761 | +0.00(+0.30%) |
Feb 07, 2002 | 1.502 | 1.527 | 1.491 | 1.509 | 4,577,794 | +0.01(+0.50%) |
Feb 06, 2002 | 1.519 | 1.538 | 1.490 | 1.501 | 10,859,766 | -0.00(-0.09%) |
Feb 05, 2002 | 1.444 | 1.509 | 1.431 | 1.503 | 10,146,011 | +0.05(+3.77%) |
Feb 04, 2002 | 1.445 | 1.469 | 1.442 | 1.448 | 5,289,224 | -0.00(-0.18%) |
Feb 01, 2002 | 1.446 | 1.471 | 1.441 | 1.451 | 3,157,260 | +0.01(+0.81%) |
Jan 31, 2002 | 1.448 | 1.456 | 1.439 | 1.439 | 8,118,668 | -0.02(-1.59%) |
Jan 30, 2002 | 1.445 | 1.462 | 1.439 | 1.462 | 6,512,139 | +0.02(+1.27%) |
Jan 29, 2002 | 1.439 | 1.457 | 1.435 | 1.444 | 4,256,953 | +0.00(+0.28%) |
Jan 28, 2002 | 1.446 | 1.449 | 1.423 | 1.440 | 5,758,861 | -0.00(-0.16%) |
Jan 25, 2002 | 1.462 | 1.462 | 1.432 | 1.442 | 4,268,578 | -0.01(-0.84%) |
Jan 24, 2002 | 1.460 | 1.476 | 1.447 | 1.454 | 3,924,488 | -0.00(-0.25%) |
Jan 23, 2002 | 1.423 | 1.466 | 1.423 | 1.458 | 5,644,939 | +0.03(+2.11%) |
Jan 22, 2002 | 1.398 | 1.450 | 1.390 | 1.428 | 11,464,248 | +0.04(+3.14%) |
Jan 21, 2002 | 1.379 | 1.399 | 1.379 | 1.385 | 4,015,160 | +0.00(+0.00%) |
Jan 18, 2002 | 1.379 | 1.399 | 1.379 | 1.385 | 3,970,986 | -0.01(-0.71%) |
Jan 17, 2002 | 1.373 | 1.397 | 1.371 | 1.394 | 2,383,057 | +0.02(+1.53%) |
Jan 16, 2002 | 1.394 | 1.412 | 1.361 | 1.373 | 4,261,603 | -0.02(-1.66%) |
Jan 15, 2002 | 1.419 | 1.419 | 1.388 | 1.397 | 9,399,707 | -0.02(-1.64%) |
Jan 14, 2002 | 1.460 | 1.466 | 1.419 | 1.420 | 6,442,391 | -0.04(-3.01%) |
Jan 11, 2002 | 1.467 | 1.467 | 1.456 | 1.464 | 5,451,969 | -0.00(-0.12%) |
Jan 10, 2002 | 1.465 | 1.477 | 1.454 | 1.466 | 2,685,298 | +0.04(+2.59%) |