Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.302 | 2.339 | 2.199 | 2.334 | 5,327,462 | +0.03(+1.51%) |
Jul 30, 2002 | 2.443 | 2.444 | 2.266 | 2.300 | 5,931,959 | -0.14(-5.89%) |
Jul 29, 2002 | 2.360 | 2.448 | 2.341 | 2.443 | 4,626,701 | +0.12(+5.26%) |
Jul 26, 2002 | 2.316 | 2.379 | 2.272 | 2.321 | 4,556,744 | +0.02(+0.67%) |
Jul 25, 2002 | 2.285 | 2.362 | 2.191 | 2.306 | 6,394,151 | +0.01(+0.46%) |
Jul 24, 2002 | 2.155 | 2.300 | 2.099 | 2.295 | 7,344,245 | +0.13(+6.07%) |
Jul 23, 2002 | 2.222 | 2.249 | 2.143 | 2.164 | 6,120,304 | -0.05(-2.16%) |
Jul 22, 2002 | 2.304 | 2.306 | 2.185 | 2.212 | 6,191,456 | -0.10(-4.17%) |
Jul 19, 2002 | 2.400 | 2.430 | 2.285 | 2.308 | 59,791 | -0.22(-8.61%) |
Jul 17, 2002 | 2.534 | 2.561 | 2.457 | 2.525 | 7,026,152 | -0.07(-2.83%) |
Jul 12, 2002 | 2.615 | 2.634 | 2.576 | 2.599 | 4,211,147 | -0.01(-0.22%) |
Jul 11, 2002 | 2.596 | 2.668 | 2.562 | 2.605 | 5,712,523 | -0.01(-0.29%) |
Jul 10, 2002 | 2.697 | 2.697 | 2.600 | 2.612 | 3,431,460 | -0.07(-2.75%) |
Jul 09, 2002 | 2.685 | 2.686 | 2.685 | 2.686 | 2,077,172 | +0.00(+0.06%) |
Jul 08, 2002 | 2.682 | 2.685 | 2.682 | 2.685 | 2,794,077 | +0.00(+0.09%) |
Jul 05, 2002 | 2.603 | 2.690 | 2.602 | 2.682 | 1,384,781 | +0.09(+3.28%) |
Jul 04, 2002 | 2.628 | 2.657 | 2.540 | 2.597 | 3,397,976 | +0.00(+0.00%) |
Jul 03, 2002 | 2.628 | 2.657 | 2.540 | 2.597 | 3,397,976 | -0.05(-2.03%) |
Jul 02, 2002 | 2.689 | 2.699 | 2.648 | 2.651 | 2,162,674 | -0.04(-1.42%) |
Jul 01, 2002 | 2.709 | 2.714 | 2.672 | 2.689 | 2,741,461 | -0.03(-1.12%) |
Jun 28, 2002 | 2.741 | 2.766 | 2.693 | 2.719 | 5,051,224 | -0.02(-0.88%) |
Jun 27, 2002 | 2.726 | 2.746 | 2.686 | 2.744 | 3,767,490 | +0.05(+1.80%) |
Jun 26, 2002 | 2.655 | 2.697 | 2.640 | 2.695 | 4,327,143 | -0.03(-1.06%) |
Jun 25, 2002 | 2.780 | 2.809 | 2.719 | 2.724 | 3,015,308 | +0.01(+0.23%) |
Jun 21, 2002 | 2.793 | 2.801 | 2.716 | 2.718 | 4,433,573 | -0.08(-3.03%) |
Jun 20, 2002 | 2.794 | 2.830 | 2.776 | 2.803 | 5,098,459 | +0.00(+0.13%) |
Jun 19, 2002 | 2.803 | 2.891 | 2.793 | 2.799 | 6,440,191 | -0.02(-0.70%) |
Jun 18, 2002 | 2.682 | 2.822 | 2.682 | 2.819 | 6,838,405 | +0.13(+5.02%) |
Jun 17, 2002 | 2.697 | 2.703 | 2.645 | 2.684 | 3,738,192 | +0.01(+0.30%) |
Jun 14, 2002 | 2.676 | 2.692 | 2.634 | 2.676 | 5,252,125 | -0.01(-0.44%) |
Jun 12, 2002 | 2.720 | 2.747 | 2.676 | 2.688 | 6,971,741 | -0.05(-1.94%) |
Jun 11, 2002 | 2.801 | 2.822 | 2.734 | 2.741 | 8,493,446 | -0.10(-3.57%) |
Jun 10, 2002 | 2.891 | 2.893 | 2.834 | 2.842 | 4,559,136 | -0.05(-1.62%) |
Jun 07, 2002 | 2.864 | 2.916 | 2.847 | 2.889 | 6,202,817 | -0.00(-0.07%) |
Jun 06, 2002 | 2.889 | 2.933 | 2.875 | 2.891 | 9,488,385 | +0.01(+0.44%) |
Jun 05, 2002 | 2.800 | 2.893 | 2.795 | 2.879 | 57,639,440 | +0.09(+3.27%) |
May 31, 2002 | 2.741 | 2.820 | 2.732 | 2.788 | 4,887,394 | +0.09(+3.43%) |
May 28, 2002 | 2.739 | 2.741 | 2.691 | 2.695 | 2,296,608 | -0.05(-1.74%) |
May 27, 2002 | 2.745 | 2.776 | 2.730 | 2.743 | 2,487,345 | +0.00(+0.00%) |
May 24, 2002 | 2.745 | 2.776 | 2.730 | 2.743 | 2,484,953 | +0.00(+0.03%) |
May 23, 2002 | 2.682 | 2.766 | 2.682 | 2.742 | 6,011,482 | +0.06(+2.36%) |
May 22, 2002 | 2.663 | 2.714 | 2.663 | 2.679 | 6,739,150 | +0.02(+0.87%) |
May 21, 2002 | 2.634 | 2.733 | 2.634 | 2.656 | 9,847,136 | +0.07(+2.78%) |
May 20, 2002 | 2.613 | 2.616 | 2.555 | 2.584 | 3,106,789 | -0.03(-0.96%) |
May 17, 2002 | 2.555 | 2.611 | 2.546 | 2.609 | 4,642,845 | +0.05(+2.08%) |
May 16, 2002 | 2.557 | 2.582 | 2.542 | 2.556 | 2,502,293 | +0.01(+0.54%) |
May 15, 2002 | 2.511 | 2.571 | 2.503 | 2.542 | 2,644,000 | +0.03(+1.25%) |
May 14, 2002 | 2.490 | 2.516 | 2.472 | 2.511 | 2,477,778 | +0.06(+2.25%) |
May 13, 2002 | 2.465 | 2.498 | 2.442 | 2.456 | 2,434,130 | -0.01(-0.37%) |
May 10, 2002 | 2.469 | 2.507 | 2.436 | 2.465 | 3,053,574 | +0.01(+0.37%) |
May 09, 2002 | 2.508 | 2.518 | 2.448 | 2.456 | 2,462,232 | -0.05(-2.10%) |
May 08, 2002 | 2.482 | 2.525 | 2.475 | 2.508 | 2,981,824 | +0.07(+2.70%) |
May 07, 2002 | 2.438 | 2.481 | 2.438 | 2.442 | 3,415,914 | +0.01(+0.33%) |
May 06, 2002 | 2.482 | 2.500 | 2.434 | 2.434 | 1,961,773 | -0.04(-1.52%) |
May 03, 2002 | 2.488 | 2.488 | 2.436 | 2.472 | 3,002,153 | -0.02(-0.96%) |
May 02, 2002 | 2.461 | 2.524 | 2.453 | 2.496 | 3,626,979 | +0.07(+3.04%) |
May 01, 2002 | 2.448 | 2.455 | 2.385 | 2.422 | 4,751,666 | -0.02(-0.89%) |
Apr 30, 2002 | 2.421 | 2.475 | 2.421 | 2.444 | 4,853,910 | +0.02(+0.95%) |
Apr 29, 2002 | 2.484 | 2.492 | 2.421 | 2.421 | 3,792,005 | -0.06(-2.54%) |
Apr 26, 2002 | 2.441 | 2.497 | 2.441 | 2.484 | 3,256,269 | +0.04(+1.76%) |
Apr 25, 2002 | 2.507 | 2.507 | 2.400 | 2.441 | 5,463,788 | -0.07(-2.64%) |
Apr 24, 2002 | 2.548 | 2.574 | 2.495 | 2.507 | 3,274,805 | -0.02(-0.93%) |
Apr 23, 2002 | 2.513 | 2.571 | 2.505 | 2.530 | 2,482,561 | +0.02(+0.78%) |
Apr 22, 2002 | 2.561 | 2.561 | 2.497 | 2.511 | 5,960,061 | -0.08(-3.10%) |
Apr 19, 2002 | 2.594 | 2.651 | 2.585 | 2.591 | 7,667,719 | -0.05(-2.02%) |
Apr 18, 2002 | 2.705 | 2.722 | 2.568 | 2.645 | 10,230,403 | -0.06(-2.24%) |
Apr 17, 2002 | 2.665 | 2.705 | 2.653 | 2.705 | 3,178,540 | +0.01(+0.25%) |
Apr 16, 2002 | 2.670 | 2.705 | 2.647 | 2.699 | 5,302,350 | +0.02(+0.88%) |
Apr 15, 2002 | 2.624 | 2.683 | 2.605 | 2.675 | 5,683,225 | +0.02(+0.84%) |
Apr 12, 2002 | 2.718 | 2.718 | 2.642 | 2.653 | 5,594,135 | -0.07(-2.40%) |
Apr 11, 2002 | 2.705 | 2.761 | 2.695 | 2.718 | 6,224,342 | +0.01(+0.37%) |
Apr 10, 2002 | 2.611 | 2.720 | 2.601 | 2.708 | 4,132,819 | +0.12(+4.60%) |
Apr 09, 2002 | 2.596 | 2.654 | 2.577 | 2.589 | 2,936,382 | +0.00(+0.11%) |
Apr 08, 2002 | 2.538 | 2.599 | 2.532 | 2.586 | 2,303,186 | +0.00(+0.15%) |
Apr 05, 2002 | 2.553 | 2.609 | 2.553 | 2.582 | 3,800,974 | +0.04(+1.56%) |
Apr 04, 2002 | 2.592 | 2.611 | 2.510 | 2.543 | 4,761,831 | -0.05(-1.76%) |
Apr 03, 2002 | 2.622 | 2.664 | 2.559 | 2.588 | 6,260,815 | -0.01(-0.21%) |
Apr 02, 2002 | 2.513 | 2.609 | 2.511 | 2.594 | 7,493,725 | -0.03(-1.27%) |
Apr 01, 2002 | 2.686 | 2.686 | 2.605 | 2.627 | 5,551,084 | -0.06(-2.19%) |
Mar 29, 2002 | 2.757 | 2.774 | 2.680 | 2.686 | 6,388,172 | +0.00(+0.00%) |
Mar 28, 2002 | 2.757 | 2.774 | 2.680 | 2.686 | 6,356,482 | -0.04(-1.44%) |
Mar 27, 2002 | 2.622 | 2.730 | 2.622 | 2.725 | 8,446,809 | +0.12(+4.54%) |
Mar 26, 2002 | 2.580 | 2.613 | 2.561 | 2.607 | 4,183,044 | +0.05(+1.80%) |
Mar 25, 2002 | 2.509 | 2.592 | 2.509 | 2.561 | 7,719,738 | +0.09(+3.64%) |
Mar 22, 2002 | 2.454 | 2.494 | 2.443 | 2.471 | 2,776,140 | +0.01(+0.32%) |
Mar 21, 2002 | 2.471 | 2.507 | 2.434 | 2.463 | 3,302,309 | -0.01(-0.27%) |
Mar 20, 2002 | 2.465 | 2.483 | 2.454 | 2.470 | 2,719,337 | -0.01(-0.29%) |
Mar 19, 2002 | 2.438 | 2.496 | 2.438 | 2.477 | 2,703,194 | +0.05(+2.05%) |
Mar 18, 2002 | 2.442 | 2.488 | 2.415 | 2.427 | 2,625,464 | -0.02(-0.63%) |
Mar 15, 2002 | 2.446 | 2.478 | 2.433 | 2.443 | 3,473,912 | +0.03(+1.04%) |
Mar 14, 2002 | 2.386 | 2.440 | 2.386 | 2.418 | 5,000,401 | +0.03(+1.31%) |
Mar 13, 2002 | 2.442 | 2.442 | 2.379 | 2.386 | 2,771,356 | -0.06(-2.28%) |
Mar 12, 2002 | 2.457 | 2.467 | 2.425 | 2.442 | 4,255,393 | -0.03(-1.05%) |
Mar 11, 2002 | 2.469 | 2.475 | 2.447 | 2.468 | 2,774,944 | -0.00(-0.12%) |
Mar 08, 2002 | 2.528 | 2.528 | 2.450 | 2.471 | 3,311,876 | -0.02(-0.69%) |
Mar 07, 2002 | 2.505 | 2.509 | 2.446 | 2.488 | 4,944,794 | -0.02(-0.78%) |
Mar 06, 2002 | 2.448 | 2.569 | 2.444 | 2.507 | 12,761,396 | +0.10(+4.10%) |
Mar 05, 2002 | 2.509 | 2.509 | 2.402 | 2.409 | 119,583 | -0.11(-4.21%) |
Mar 04, 2002 | 2.451 | 2.522 | 2.451 | 2.515 | 4,007,256 | +0.10(+3.94%) |
Mar 01, 2002 | 2.362 | 2.425 | 2.362 | 2.419 | 5,796,231 | +0.06(+2.41%) |
Feb 28, 2002 | 2.454 | 2.461 | 2.325 | 2.362 | 15,225,422 | -0.16(-6.38%) |
Feb 27, 2002 | 2.509 | 2.561 | 2.499 | 2.523 | 5,690,998 | +0.02(+0.62%) |
Feb 26, 2002 | 2.517 | 2.548 | 2.499 | 2.508 | 5,176,189 | +0.00(+0.05%) |
Feb 25, 2002 | 2.442 | 2.508 | 2.442 | 2.507 | 3,341,174 | +0.05(+2.23%) |
Feb 22, 2002 | 2.475 | 2.493 | 2.448 | 2.452 | 2,853,869 | -0.03(-1.36%) |
Feb 21, 2002 | 2.445 | 2.509 | 2.443 | 2.486 | 4,961,536 | +0.04(+1.66%) |
Feb 20, 2002 | 2.377 | 2.453 | 2.377 | 2.445 | 2,358,194 | +0.06(+2.40%) |
Feb 19, 2002 | 2.465 | 2.475 | 2.383 | 2.388 | 3,669,432 | -0.10(-3.98%) |
Feb 18, 2002 | 2.423 | 2.510 | 2.423 | 2.487 | 6,969,947 | +0.00(+0.00%) |
Feb 15, 2002 | 2.423 | 2.510 | 2.423 | 2.487 | 6,965,164 | +0.07(+3.09%) |
Feb 14, 2002 | 2.383 | 2.415 | 2.367 | 2.413 | 4,649,422 | -0.04(-1.62%) |
Feb 13, 2002 | 2.387 | 2.467 | 2.387 | 2.452 | 4,032,369 | +0.07(+2.89%) |
Feb 12, 2002 | 2.400 | 2.404 | 2.327 | 2.383 | 3,294,536 | -0.01(-0.26%) |
Feb 11, 2002 | 2.293 | 2.394 | 2.291 | 2.390 | 2,437,717 | +0.10(+4.38%) |
Feb 08, 2002 | 2.247 | 2.289 | 2.241 | 2.289 | 1,929,486 | +0.03(+1.41%) |
Feb 07, 2002 | 2.298 | 2.300 | 2.242 | 2.257 | 1,959,980 | -0.03(-1.37%) |
Feb 06, 2002 | 2.268 | 2.316 | 2.251 | 2.289 | 2,986,608 | +0.06(+2.66%) |
Feb 05, 2002 | 2.243 | 2.314 | 2.209 | 2.229 | 6,153,787 | -0.01(-0.62%) |
Feb 04, 2002 | 2.341 | 2.352 | 2.237 | 2.243 | 7,799,860 | -0.15(-6.21%) |
Feb 01, 2002 | 2.490 | 2.495 | 2.382 | 2.392 | 7,433,933 | -0.11(-4.35%) |
Jan 31, 2002 | 2.390 | 2.505 | 2.371 | 2.500 | 7,337,668 | +0.11(+4.53%) |
Jan 30, 2002 | 2.381 | 2.410 | 2.358 | 2.392 | 4,333,122 | +0.02(+0.90%) |
Jan 29, 2002 | 2.354 | 2.415 | 2.346 | 2.371 | 8,757,727 | +0.02(+0.71%) |
Jan 28, 2002 | 2.289 | 2.364 | 2.289 | 2.354 | 5,280,227 | +0.06(+2.83%) |
Jan 25, 2002 | 2.187 | 2.312 | 2.187 | 2.289 | 2,997,370 | +0.08(+3.59%) |
Jan 24, 2002 | 2.206 | 2.235 | 2.204 | 2.210 | 2,713,956 | +0.01(+0.27%) |
Jan 23, 2002 | 2.162 | 2.216 | 2.151 | 2.204 | 2,895,724 | +0.07(+3.05%) |
Jan 22, 2002 | 2.136 | 2.165 | 2.127 | 2.139 | 3,662,854 | +0.00(+0.14%) |
Jan 21, 2002 | 2.117 | 2.160 | 2.117 | 2.136 | 2,948,341 | +0.00(+0.00%) |
Jan 18, 2002 | 2.117 | 2.160 | 2.117 | 2.136 | 2,948,341 | +0.02(+0.71%) |
Jan 17, 2002 | 2.093 | 2.142 | 2.085 | 2.121 | 2,006,019 | +0.03(+1.30%) |
Jan 16, 2002 | 2.100 | 2.120 | 2.091 | 2.094 | 2,316,340 | -0.01(-0.30%) |
Jan 15, 2002 | 2.139 | 2.171 | 2.091 | 2.100 | 3,658,669 | -0.02(-1.14%) |
Jan 14, 2002 | 2.174 | 2.183 | 2.120 | 2.124 | 4,105,913 | -0.08(-3.57%) |
Jan 11, 2002 | 2.178 | 2.239 | 2.176 | 2.203 | 2,708,575 | +0.02(+1.07%) |
Jan 10, 2002 | 2.198 | 2.205 | 2.168 | 2.179 | 3,300,515 | -0.04(-1.59%) |