Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.398 | 2.409 | 2.352 | 2.383 | 20,150,100 | -0.01(-0.48%) |
Jun 27, 2002 | 2.368 | 2.400 | 2.286 | 2.395 | 23,110,006 | +0.05(+1.96%) |
Jun 26, 2002 | 2.312 | 2.356 | 2.211 | 2.349 | 33,008,338 | -0.00(-0.04%) |
Jun 25, 2002 | 2.396 | 2.396 | 2.322 | 2.350 | 25,174,330 | -0.02(-0.89%) |
Jun 21, 2002 | 2.380 | 2.420 | 2.337 | 2.371 | 33,980,028 | -0.03(-1.08%) |
Jun 20, 2002 | 2.378 | 2.427 | 2.340 | 2.397 | 35,335,916 | +0.05(+2.25%) |
Jun 19, 2002 | 2.332 | 2.372 | 2.326 | 2.344 | 15,356,801 | -0.00(-0.12%) |
Jun 18, 2002 | 2.306 | 2.373 | 2.303 | 2.347 | 16,330,578 | +0.02(+0.66%) |
Jun 17, 2002 | 2.269 | 2.346 | 2.254 | 2.332 | 14,729,163 | +0.06(+2.83%) |
Jun 14, 2002 | 2.261 | 2.273 | 2.152 | 2.267 | 22,200,870 | -0.07(-3.08%) |
Jun 12, 2002 | 2.290 | 2.355 | 2.283 | 2.339 | 20,901,806 | +0.05(+1.96%) |
Jun 11, 2002 | 2.385 | 2.393 | 2.277 | 2.294 | 19,349,392 | -0.07(-2.88%) |
Jun 10, 2002 | 2.394 | 2.394 | 2.345 | 2.362 | 12,854,589 | -0.03(-1.12%) |
Jun 07, 2002 | 2.360 | 2.400 | 2.352 | 2.389 | 32,555,332 | +0.05(+2.30%) |
Jun 06, 2002 | 2.398 | 2.402 | 2.333 | 2.336 | 22,184,710 | -0.06(-2.52%) |
Jun 05, 2002 | 2.335 | 2.403 | 2.326 | 2.396 | 29,916,022 | +0.07(+2.88%) |
May 31, 2002 | 2.309 | 2.350 | 2.301 | 2.329 | 33,166,290 | +0.21(+9.81%) |
May 28, 2002 | 2.191 | 2.194 | 2.103 | 2.121 | 16,325,886 | -0.03(-1.43%) |
May 27, 2002 | 2.196 | 2.200 | 2.150 | 2.151 | 14,501,878 | +0.00(+0.00%) |
May 24, 2002 | 2.196 | 2.200 | 2.150 | 2.151 | 14,188,581 | -0.04(-2.01%) |
May 23, 2002 | 2.201 | 2.223 | 2.155 | 2.196 | 16,499,998 | +0.00(+0.13%) |
May 22, 2002 | 2.205 | 2.222 | 2.158 | 2.193 | 14,433,068 | -0.02(-0.82%) |
May 21, 2002 | 2.247 | 2.273 | 2.201 | 2.211 | 21,305,286 | -0.02(-1.12%) |
May 20, 2002 | 2.231 | 2.254 | 2.209 | 2.236 | 26,060,010 | -0.07(-3.12%) |
May 17, 2002 | 2.318 | 2.345 | 2.282 | 2.308 | 11,409,041 | +0.02(+0.75%) |
May 16, 2002 | 2.292 | 2.316 | 2.265 | 2.290 | 11,561,780 | +0.00(+0.00%) |
May 15, 2002 | 2.264 | 2.321 | 2.247 | 2.290 | 21,669,672 | +0.03(+1.23%) |
May 14, 2002 | 2.196 | 2.279 | 2.177 | 2.263 | 29,708,546 | +0.11(+4.98%) |
May 13, 2002 | 2.131 | 2.158 | 2.111 | 2.155 | 24,651,994 | +0.04(+2.04%) |
May 10, 2002 | 2.151 | 2.167 | 2.112 | 2.112 | 19,304,038 | -0.04(-1.74%) |
May 09, 2002 | 2.176 | 2.189 | 2.140 | 2.149 | 16,410,336 | -0.03(-1.49%) |
May 08, 2002 | 2.203 | 2.205 | 2.129 | 2.182 | 32,665,848 | -0.00(-0.22%) |
May 07, 2002 | 2.176 | 2.225 | 2.159 | 2.187 | 19,013,678 | +0.01(+0.62%) |
May 06, 2002 | 2.251 | 2.263 | 2.163 | 2.173 | 13,703,256 | -0.08(-3.45%) |
May 03, 2002 | 2.282 | 2.318 | 2.241 | 2.251 | 18,326,612 | -0.02(-0.76%) |
May 02, 2002 | 2.274 | 2.300 | 2.239 | 2.268 | 18,467,362 | +0.00(+0.13%) |
May 01, 2002 | 2.192 | 2.279 | 2.177 | 2.266 | 21,494,516 | +0.08(+3.51%) |
Apr 30, 2002 | 2.211 | 2.216 | 2.172 | 2.189 | 42,524,560 | -0.02(-1.13%) |
Apr 29, 2002 | 2.260 | 2.302 | 2.196 | 2.214 | 30,263,724 | -0.04(-1.87%) |
Apr 26, 2002 | 2.422 | 2.422 | 2.255 | 2.256 | 49,520,848 | -0.18(-7.33%) |
Apr 25, 2002 | 2.427 | 2.459 | 2.421 | 2.434 | 16,057,420 | +0.02(+0.79%) |
Apr 24, 2002 | 2.422 | 2.446 | 2.414 | 2.415 | 13,294,040 | +0.00(+0.04%) |
Apr 23, 2002 | 2.404 | 2.425 | 2.402 | 2.414 | 10,145,424 | +0.02(+0.84%) |
Apr 22, 2002 | 2.394 | 2.421 | 2.375 | 2.394 | 11,930,335 | -0.00(-0.08%) |
Apr 19, 2002 | 2.445 | 2.446 | 2.392 | 2.396 | 12,109,660 | -0.04(-1.65%) |
Apr 18, 2002 | 2.459 | 2.463 | 2.394 | 2.436 | 15,145,155 | -0.02(-0.90%) |
Apr 17, 2002 | 2.442 | 2.465 | 2.413 | 2.458 | 15,667,492 | +0.02(+0.99%) |
Apr 16, 2002 | 2.416 | 2.450 | 2.406 | 2.434 | 14,463,824 | +0.03(+1.08%) |
Apr 15, 2002 | 2.410 | 2.441 | 2.376 | 2.408 | 15,618,490 | -0.01(-0.24%) |
Apr 12, 2002 | 2.392 | 2.450 | 2.388 | 2.414 | 16,993,664 | +0.02(+1.00%) |
Apr 11, 2002 | 2.386 | 2.434 | 2.380 | 2.390 | 16,817,466 | -0.01(-0.56%) |
Apr 10, 2002 | 2.385 | 2.412 | 2.376 | 2.404 | 22,980,204 | +0.01(+0.48%) |
Apr 09, 2002 | 2.346 | 2.396 | 2.336 | 2.392 | 22,216,508 | +0.05(+2.00%) |
Apr 08, 2002 | 2.266 | 2.349 | 2.263 | 2.345 | 15,971,406 | +0.04(+1.71%) |
Apr 05, 2002 | 2.327 | 2.353 | 2.300 | 2.306 | 15,616,926 | +0.02(+0.67%) |
Apr 04, 2002 | 2.231 | 2.298 | 2.230 | 2.290 | 15,847,860 | +0.04(+1.66%) |
Apr 03, 2002 | 2.236 | 2.277 | 2.230 | 2.253 | 11,520,077 | +0.02(+0.90%) |
Apr 02, 2002 | 2.224 | 2.256 | 2.217 | 2.233 | 13,750,694 | -0.00(-0.09%) |
Apr 01, 2002 | 2.213 | 2.238 | 2.188 | 2.235 | 10,835,096 | +0.02(+0.73%) |
Mar 29, 2002 | 2.254 | 2.258 | 2.211 | 2.219 | 10,979,495 | +0.00(+0.00%) |
Mar 28, 2002 | 2.254 | 2.258 | 2.211 | 2.219 | 10,957,600 | -0.03(-1.45%) |
Mar 27, 2002 | 2.229 | 2.272 | 2.209 | 2.251 | 11,426,765 | -0.00(-0.09%) |
Mar 26, 2002 | 2.210 | 2.277 | 2.193 | 2.253 | 13,508,813 | +0.03(+1.25%) |
Mar 25, 2002 | 2.260 | 2.285 | 2.211 | 2.225 | 16,311,811 | -0.04(-1.61%) |
Mar 22, 2002 | 2.274 | 2.294 | 2.250 | 2.262 | 11,234,929 | -0.04(-1.67%) |
Mar 21, 2002 | 2.276 | 2.302 | 2.223 | 2.300 | 11,556,046 | +0.03(+1.27%) |
Mar 20, 2002 | 2.278 | 2.353 | 2.260 | 2.271 | 19,016,284 | -0.02(-0.75%) |
Mar 19, 2002 | 2.270 | 2.305 | 2.269 | 2.289 | 11,063,944 | +0.01(+0.51%) |
Mar 18, 2002 | 2.288 | 2.302 | 2.253 | 2.277 | 13,217,410 | -0.00(-0.04%) |
Mar 15, 2002 | 2.288 | 2.298 | 2.249 | 2.278 | 16,966,556 | +0.04(+1.76%) |
Mar 14, 2002 | 2.186 | 2.257 | 2.185 | 2.239 | 16,992,100 | +0.07(+3.00%) |
Mar 13, 2002 | 2.173 | 2.236 | 2.158 | 2.173 | 13,713,161 | -0.02(-1.05%) |
Mar 12, 2002 | 2.177 | 2.201 | 2.144 | 2.196 | 14,454,441 | +0.00(+0.22%) |
Mar 11, 2002 | 2.206 | 2.252 | 2.182 | 2.192 | 17,472,212 | -0.01(-0.48%) |
Mar 08, 2002 | 2.220 | 2.233 | 2.168 | 2.202 | 22,919,212 | -0.02(-0.69%) |
Mar 07, 2002 | 2.226 | 2.244 | 2.201 | 2.218 | 13,196,037 | -0.00(-0.09%) |
Mar 06, 2002 | 2.262 | 2.263 | 2.198 | 2.219 | 21,758,812 | -0.03(-1.41%) |
Mar 05, 2002 | 2.299 | 2.330 | 2.229 | 2.251 | 20,553,060 | -0.06(-2.49%) |
Mar 04, 2002 | 2.267 | 2.314 | 2.225 | 2.309 | 30,365,376 | +0.05(+2.43%) |
Mar 01, 2002 | 2.260 | 2.279 | 2.192 | 2.254 | 27,543,090 | +0.05(+2.13%) |
Feb 28, 2002 | 2.189 | 2.264 | 2.178 | 2.207 | 29,442,166 | +0.05(+2.54%) |
Feb 27, 2002 | 2.155 | 2.189 | 2.135 | 2.152 | 18,320,358 | +0.01(+0.58%) |
Feb 26, 2002 | 2.153 | 2.172 | 2.066 | 2.140 | 17,209,480 | +0.02(+0.72%) |
Feb 25, 2002 | 2.066 | 2.133 | 2.065 | 2.125 | 14,454,962 | +0.05(+2.50%) |
Feb 22, 2002 | 2.015 | 2.102 | 1.997 | 2.073 | 13,804,387 | +0.05(+2.42%) |
Feb 21, 2002 | 2.064 | 2.104 | 2.016 | 2.024 | 13,411,853 | -0.05(-2.45%) |
Feb 20, 2002 | 2.051 | 2.086 | 2.037 | 2.075 | 10,068,273 | +0.03(+1.31%) |
Feb 19, 2002 | 2.048 | 2.099 | 2.031 | 2.048 | 9,495,371 | -0.02(-0.97%) |
Feb 18, 2002 | 2.097 | 2.113 | 2.063 | 2.068 | 7,921,062 | +0.00(+0.00%) |
Feb 15, 2002 | 2.097 | 2.113 | 2.063 | 2.068 | 7,917,935 | -0.02(-0.83%) |
Feb 14, 2002 | 2.105 | 2.138 | 2.070 | 2.085 | 10,854,384 | -0.02(-1.18%) |
Feb 13, 2002 | 2.075 | 2.115 | 2.062 | 2.110 | 8,678,503 | +0.05(+2.18%) |
Feb 12, 2002 | 2.088 | 2.104 | 2.062 | 2.065 | 9,016,301 | -0.03(-1.24%) |
Feb 11, 2002 | 2.109 | 2.134 | 2.080 | 2.091 | 15,372,961 | -0.02(-0.82%) |
Feb 08, 2002 | 2.081 | 2.110 | 2.038 | 2.108 | 14,567,561 | +0.03(+1.48%) |
Feb 07, 2002 | 2.102 | 2.146 | 2.064 | 2.078 | 19,278,496 | -0.01(-0.55%) |
Feb 06, 2002 | 2.159 | 2.172 | 2.068 | 2.089 | 17,922,610 | -0.06(-2.64%) |
Feb 05, 2002 | 2.141 | 2.199 | 2.114 | 2.146 | 16,960,300 | +0.01(+0.36%) |
Feb 04, 2002 | 2.189 | 2.209 | 2.122 | 2.138 | 17,504,532 | -0.06(-2.54%) |
Feb 01, 2002 | 2.288 | 2.288 | 2.158 | 2.194 | 25,425,594 | -0.09(-3.79%) |
Jan 31, 2002 | 2.195 | 2.290 | 2.190 | 2.280 | 38,330,748 | +0.10(+4.44%) |
Jan 30, 2002 | 2.130 | 2.195 | 2.120 | 2.183 | 21,818,240 | +0.04(+1.97%) |
Jan 29, 2002 | 2.182 | 2.198 | 2.110 | 2.141 | 17,109,392 | -0.05(-2.45%) |
Jan 28, 2002 | 2.194 | 2.217 | 2.144 | 2.195 | 12,535,036 | +0.00(+0.13%) |
Jan 25, 2002 | 2.244 | 2.245 | 2.161 | 2.192 | 26,403,020 | -0.03(-1.25%) |
Jan 24, 2002 | 2.208 | 2.238 | 2.133 | 2.219 | 35,228,008 | +0.05(+2.21%) |
Jan 23, 2002 | 2.078 | 2.192 | 2.051 | 2.172 | 27,731,278 | +0.12(+5.89%) |
Jan 22, 2002 | 2.104 | 2.120 | 2.050 | 2.051 | 11,791,149 | -0.05(-2.42%) |
Jan 21, 2002 | 2.118 | 2.134 | 2.073 | 2.102 | 18,117,052 | +0.00(+0.00%) |
Jan 18, 2002 | 2.118 | 2.134 | 2.073 | 2.102 | 18,004,452 | -0.01(-0.45%) |
Jan 17, 2002 | 2.031 | 2.111 | 2.031 | 2.111 | 18,143,118 | +0.07(+3.58%) |
Jan 16, 2002 | 2.104 | 2.114 | 2.033 | 2.038 | 15,266,095 | -0.06(-3.01%) |
Jan 15, 2002 | 2.093 | 2.111 | 2.082 | 2.102 | 18,633,134 | +0.00(+0.05%) |
Jan 14, 2002 | 2.099 | 2.112 | 2.068 | 2.101 | 24,026,962 | +0.00(+0.09%) |
Jan 11, 2002 | 2.153 | 2.164 | 2.092 | 2.099 | 26,630,826 | -0.06(-2.63%) |
Jan 10, 2002 | 2.102 | 2.158 | 2.081 | 2.155 | 23,074,558 | +0.33(+17.95%) |