Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.839 | 1.995 | 1.758 | 1.995 | 11,462 | +0.16(+8.49%) |
Aug 29, 2002 | 1.942 | 1.942 | 1.758 | 1.839 | 49,179 | -0.15(-7.36%) |
Aug 28, 2002 | 1.942 | 1.985 | 1.942 | 1.985 | 22,925 | +0.06(+3.09%) |
Aug 27, 2002 | 1.855 | 2.066 | 1.855 | 1.926 | 8,134 | -0.02(-0.84%) |
Aug 26, 2002 | 1.942 | 1.942 | 1.868 | 1.942 | 1,663 | -0.02(-1.10%) |
Aug 23, 2002 | 1.898 | 1.963 | 1.790 | 1.963 | 6,101 | +0.01(+0.27%) |
Aug 22, 2002 | 1.790 | 1.963 | 1.790 | 1.958 | 4,806 | +0.17(+9.37%) |
Aug 21, 2002 | 1.898 | 1.898 | 1.790 | 1.790 | 554 | -0.17(-8.82%) |
Aug 20, 2002 | 1.898 | 1.963 | 1.758 | 1.963 | 2,958 | +0.19(+11.01%) |
Aug 16, 2002 | 1.947 | 1.769 | 1.769 | 1.769 | 184 | -0.15(-7.89%) |
Aug 15, 2002 | 1.758 | 1.920 | 1.758 | 1.920 | 3,327 | +0.05(+2.90%) |
Aug 14, 2002 | 1.850 | 1.866 | 1.790 | 1.866 | 2,218 | +0.03(+1.47%) |
Aug 13, 2002 | 1.893 | 1.893 | 1.758 | 1.839 | 12,039 | -0.15(-7.61%) |
Aug 12, 2002 | 1.963 | 1.990 | 1.839 | 1.990 | 4,067 | -0.03(-1.34%) |
Aug 07, 2002 | 1.909 | 2.017 | 1.909 | 2.017 | 11,462 | -0.01(-0.53%) |
Aug 06, 2002 | 1.958 | 2.028 | 1.947 | 2.028 | 3,882 | +0.03(+1.35%) |
Aug 05, 2002 | 1.974 | 2.012 | 1.974 | 2.001 | 98,542 | +0.00(+0.00%) |
Aug 02, 2002 | 1.974 | 2.001 | 1.974 | 2.001 | 3,882 | -0.12(-5.85%) |
Aug 01, 2002 | 2.126 | 2.126 | 2.126 | 2.126 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 2.093 | 2.126 | 2.093 | 2.126 | 924 | +0.00(+0.00%) |
Jul 30, 2002 | 2.017 | 2.126 | 1.985 | 2.126 | 25,513 | +0.04(+2.08%) |
Jul 29, 2002 | 1.974 | 2.082 | 1.974 | 2.082 | 2,403 | +0.05(+2.67%) |
Jul 26, 2002 | 2.007 | 2.082 | 2.007 | 2.028 | 25,698 | +0.02(+1.08%) |
Jul 25, 2002 | 1.974 | 2.131 | 1.974 | 2.007 | 20,522 | +0.03(+1.64%) |
Jul 24, 2002 | 1.975 | 1.975 | 1.974 | 1.974 | 924 | -0.03(-1.35%) |
Jul 23, 2002 | 2.029 | 2.045 | 1.990 | 2.001 | 125,535 | -0.03(-1.33%) |
Jul 22, 2002 | 2.023 | 2.029 | 2.023 | 2.028 | 10,908 | -0.04(-2.09%) |
Jul 19, 2002 | 2.028 | 2.093 | 2.028 | 2.072 | 7,025 | +0.04(+2.10%) |
Jul 17, 2002 | 2.029 | 2.029 | 2.029 | 2.029 | 184 | -0.08(-3.57%) |
Jul 12, 2002 | 2.082 | 2.104 | 1.974 | 2.104 | 14,790 | +0.01(+0.52%) |
Jul 11, 2002 | 1.975 | 2.093 | 1.975 | 2.093 | 19,412 | +0.04(+1.84%) |
Jul 10, 2002 | 2.061 | 2.109 | 2.001 | 2.055 | 52,691 | -0.01(-0.26%) |
Jul 09, 2002 | 2.164 | 2.093 | 2.061 | 2.061 | 45,111 | -0.10(-4.75%) |
Jul 08, 2002 | 2.066 | 2.164 | 2.066 | 2.164 | 3,143 | +0.08(+3.90%) |
Jul 05, 2002 | 2.055 | 2.082 | 2.055 | 2.082 | 2,588 | -0.01(-0.26%) |
Jul 04, 2002 | 2.085 | 2.126 | 2.082 | 2.088 | 126,090 | +0.00(+0.00%) |
Jul 03, 2002 | 2.085 | 2.126 | 2.082 | 2.088 | 126,090 | -0.02(-0.77%) |
Jul 02, 2002 | 2.082 | 2.104 | 2.082 | 2.104 | 36,422 | -0.03(-1.52%) |
Jul 01, 2002 | 2.061 | 2.164 | 2.061 | 2.136 | 13,126 | +0.00(+0.00%) |
Jun 28, 2002 | 2.055 | 2.153 | 2.028 | 2.136 | 78,390 | +0.11(+5.33%) |
Jun 27, 2002 | 1.953 | 2.164 | 1.953 | 2.028 | 47,330 | -0.05(-2.60%) |
Jun 26, 2002 | 2.007 | 2.142 | 1.953 | 2.082 | 34,203 | -0.04(-1.79%) |
Jun 25, 2002 | 2.104 | 2.131 | 2.007 | 2.120 | 45,296 | +0.07(+3.43%) |
Jun 21, 2002 | 2.082 | 2.093 | 2.082 | 2.050 | 6,101 | -0.03(-1.30%) |
Jun 20, 2002 | 1.817 | 2.104 | 1.817 | 2.077 | 7,210 | -0.05(-2.54%) |
Jun 19, 2002 | 2.061 | 2.164 | 2.007 | 2.131 | 4,991 | +0.07(+3.41%) |
Jun 18, 2002 | 2.066 | 2.109 | 1.850 | 2.061 | 23,849 | -0.01(-0.29%) |
Jun 17, 2002 | 2.142 | 2.212 | 2.067 | 2.067 | 8,134 | -0.08(-3.51%) |
Jun 14, 2002 | 2.088 | 2.142 | 2.035 | 2.142 | 6,655 | -0.02(-0.75%) |
Jun 12, 2002 | 2.088 | 2.158 | 2.088 | 2.158 | 7,210 | +0.06(+3.07%) |
Jun 11, 2002 | 2.088 | 2.094 | 2.088 | 2.094 | 2,218 | -0.07(-3.22%) |
Jun 10, 2002 | 2.158 | 2.180 | 2.088 | 2.164 | 9,244 | +0.06(+3.04%) |
Jun 07, 2002 | 2.099 | 2.100 | 2.088 | 2.100 | 3,143 | -0.08(-3.67%) |
Jun 06, 2002 | 2.158 | 2.180 | 2.158 | 2.180 | 6,655 | -0.06(-2.89%) |
Jun 05, 2002 | 2.164 | 2.245 | 2.164 | 2.245 | 17,194 | +0.01(+0.48%) |
May 31, 2002 | 2.142 | 2.245 | 2.142 | 2.234 | 17,933 | -0.00(-0.22%) |
May 28, 2002 | 2.164 | 2.239 | 2.164 | 2.239 | 369 | +0.00(+0.01%) |
May 27, 2002 | 2.231 | 2.238 | 2.045 | 2.238 | 8,504 | +0.00(+0.00%) |
May 24, 2002 | 2.231 | 2.238 | 2.045 | 2.238 | 8,504 | +0.01(+0.33%) |
May 23, 2002 | 2.088 | 2.234 | 2.007 | 2.231 | 11,832 | +0.12(+5.50%) |
May 22, 2002 | 2.175 | 2.175 | 2.175 | 2.115 | 4,622 | -0.10(-4.40%) |
May 21, 2002 | 2.179 | 2.212 | 2.175 | 2.212 | 5,916 | +0.01(+0.25%) |
May 20, 2002 | 2.174 | 2.218 | 2.136 | 2.207 | 4,252 | +0.00(+0.09%) |
May 17, 2002 | 2.261 | 2.299 | 2.115 | 2.205 | 40,674 | -0.06(-2.48%) |
May 16, 2002 | 2.153 | 2.261 | 2.153 | 2.261 | 20,152 | -0.01(-0.48%) |
May 15, 2002 | 2.191 | 2.272 | 2.191 | 2.272 | 5,916 | -0.03(-1.15%) |
May 14, 2002 | 2.191 | 2.299 | 2.164 | 2.298 | 13,681 | +0.05(+2.39%) |
May 13, 2002 | 2.191 | 2.245 | 2.191 | 2.245 | 6,470 | -0.05(-2.35%) |
May 10, 2002 | 2.293 | 2.320 | 2.186 | 2.299 | 7,025 | +0.01(+0.28%) |
May 09, 2002 | 2.293 | 2.293 | 2.186 | 2.292 | 6,655 | +0.03(+1.15%) |
May 08, 2002 | 2.109 | 2.266 | 2.109 | 2.266 | 7,395 | +0.11(+5.20%) |
May 07, 2002 | 2.126 | 2.158 | 2.034 | 2.154 | 18,118 | +0.02(+0.83%) |
May 06, 2002 | 2.212 | 2.212 | 2.136 | 2.136 | 1,663 | -0.03(-1.25%) |
May 03, 2002 | 2.174 | 2.266 | 2.115 | 2.164 | 21,261 | -0.07(-3.17%) |
May 02, 2002 | 2.272 | 2.272 | 2.228 | 2.234 | 15,899 | +0.01(+0.49%) |
May 01, 2002 | 2.342 | 2.407 | 2.218 | 2.224 | 23,110 | -0.11(-4.62%) |
Apr 30, 2002 | 2.197 | 2.331 | 2.142 | 2.331 | 18,488 | +0.14(+6.45%) |
Apr 29, 2002 | 2.164 | 2.234 | 2.109 | 2.190 | 5,916 | +0.03(+1.23%) |
Apr 26, 2002 | 2.080 | 2.299 | 2.080 | 2.164 | 31,799 | -0.02(-0.99%) |
Apr 25, 2002 | 2.164 | 2.185 | 2.072 | 2.185 | 25,513 | +0.02(+1.00%) |
Apr 24, 2002 | 2.104 | 2.164 | 2.104 | 2.164 | 11,832 | +0.06(+2.84%) |
Apr 23, 2002 | 2.082 | 2.104 | 2.072 | 2.104 | 5,361 | +0.02(+1.02%) |
Apr 22, 2002 | 2.147 | 2.147 | 2.082 | 2.082 | 11,832 | -0.06(-3.02%) |
Apr 19, 2002 | 2.109 | 2.212 | 2.109 | 2.147 | 19,967 | -0.01(-0.50%) |
Apr 18, 2002 | 2.155 | 2.158 | 2.109 | 2.158 | 12,202 | -0.01(-0.24%) |
Apr 17, 2002 | 2.045 | 2.164 | 1.936 | 2.163 | 53,616 | +0.12(+6.06%) |
Apr 16, 2002 | 1.866 | 2.082 | 1.839 | 2.040 | 26,068 | +0.17(+9.30%) |
Apr 15, 2002 | 1.974 | 1.974 | 1.866 | 1.866 | 10,723 | -0.14(-6.75%) |
Apr 12, 2002 | 2.001 | 2.002 | 1.987 | 2.001 | 27,547 | -0.00(-0.00%) |
Apr 11, 2002 | 2.039 | 2.039 | 1.882 | 2.001 | 23,110 | +0.00(+0.00%) |
Apr 10, 2002 | 1.812 | 2.077 | 1.812 | 2.001 | 45,481 | +0.12(+6.63%) |
Apr 09, 2002 | 1.861 | 1.877 | 1.861 | 1.877 | 5,731 | +0.04(+2.06%) |
Apr 08, 2002 | 1.828 | 1.882 | 1.823 | 1.839 | 18,858 | +0.00(+0.00%) |
Apr 05, 2002 | 1.840 | 1.840 | 1.839 | 1.839 | 7,395 | +0.03(+1.49%) |
Apr 04, 2002 | 1.812 | 1.812 | 1.812 | 1.812 | 554 | -0.03(-1.47%) |
Apr 03, 2002 | 1.793 | 1.882 | 1.793 | 1.839 | 7,949 | -0.03(-1.45%) |
Apr 02, 2002 | 1.834 | 1.904 | 1.834 | 1.866 | 16,269 | -0.07(-3.50%) |
Apr 01, 2002 | 1.941 | 1.942 | 1.934 | 1.934 | 4,252 | -0.01(-0.40%) |
Mar 29, 2002 | 1.942 | 1.947 | 1.941 | 1.941 | 13,496 | +0.00(+0.00%) |
Mar 28, 2002 | 1.942 | 1.947 | 1.941 | 1.941 | 13,496 | +0.05(+2.55%) |
Mar 27, 2002 | 1.980 | 1.996 | 1.882 | 1.893 | 18,118 | +0.02(+0.86%) |
Mar 26, 2002 | 1.953 | 1.953 | 1.877 | 1.877 | 15,345 | -0.08(-3.88%) |
Mar 25, 2002 | 1.869 | 1.990 | 1.869 | 1.953 | 5,361 | +0.08(+4.34%) |
Mar 22, 2002 | 1.893 | 1.893 | 1.866 | 1.871 | 4,437 | +0.01(+0.29%) |
Mar 21, 2002 | 1.894 | 1.894 | 1.866 | 1.866 | 6,286 | -0.03(-1.45%) |
Mar 20, 2002 | 1.941 | 1.941 | 1.894 | 1.894 | 1,294 | -0.05(-2.75%) |
Mar 19, 2002 | 1.942 | 1.947 | 1.942 | 1.947 | 3,697 | +0.05(+2.86%) |
Mar 18, 2002 | 1.942 | 1.980 | 1.893 | 1.893 | 44,002 | +0.03(+1.45%) |
Mar 15, 2002 | 1.866 | 1.866 | 1.866 | 1.866 | 14,051 | -0.01(-0.30%) |
Mar 14, 2002 | 1.866 | 1.872 | 1.812 | 1.872 | 71,549 | +0.01(+0.28%) |
Mar 13, 2002 | 1.823 | 1.942 | 1.823 | 1.866 | 26,253 | +0.04(+2.39%) |
Mar 12, 2002 | 1.909 | 1.909 | 1.823 | 1.823 | 17,194 | -0.03(-1.75%) |
Mar 11, 2002 | 1.855 | 1.893 | 1.855 | 1.855 | 2,403 | -0.01(-0.58%) |
Mar 08, 2002 | 1.840 | 2.023 | 1.785 | 1.866 | 23,480 | +0.01(+0.59%) |
Mar 07, 2002 | 1.899 | 1.901 | 1.855 | 1.855 | 5,176 | -0.04(-2.28%) |
Mar 06, 2002 | 1.893 | 1.899 | 1.893 | 1.898 | 7,025 | +0.00(+0.14%) |
Mar 05, 2002 | 1.909 | 1.931 | 1.812 | 1.896 | 12,756 | +0.04(+1.89%) |
Mar 04, 2002 | 1.839 | 1.861 | 1.817 | 1.861 | 7,580 | +0.05(+2.67%) |
Mar 01, 2002 | 1.871 | 1.936 | 1.796 | 1.812 | 12,756 | -0.06(-3.16%) |
Feb 28, 2002 | 1.893 | 1.893 | 1.866 | 1.871 | 10,168 | -0.03(-1.42%) |
Feb 27, 2002 | 1.898 | 1.898 | 1.898 | 1.898 | 1,848 | +0.01(+0.29%) |
Feb 26, 2002 | 1.901 | 1.920 | 1.893 | 1.893 | 1,848 | +0.00(+0.00%) |
Feb 25, 2002 | 1.958 | 1.958 | 1.893 | 1.893 | 6,286 | -0.03(-1.41%) |
Feb 22, 2002 | 1.898 | 1.920 | 1.898 | 1.920 | 739 | +0.02(+1.14%) |
Feb 21, 2002 | 1.898 | 1.898 | 1.898 | 1.898 | 1,109 | +0.00(+0.00%) |
Feb 20, 2002 | 1.899 | 1.899 | 1.898 | 1.898 | 4,622 | -0.02(-1.13%) |
Feb 19, 2002 | 1.893 | 1.926 | 1.893 | 1.920 | 14,236 | +0.03(+1.43%) |
Feb 18, 2002 | 1.894 | 1.894 | 1.893 | 1.893 | 1,848 | +0.00(+0.00%) |
Feb 15, 2002 | 1.894 | 1.894 | 1.893 | 1.893 | 1,848 | -0.03(-1.41%) |
Feb 14, 2002 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 1.899 | 1.942 | 1.893 | 1.920 | 16,639 | -0.03(-1.39%) |
Feb 12, 2002 | 1.963 | 1.974 | 1.896 | 1.947 | 29,581 | +0.05(+2.86%) |
Feb 11, 2002 | 1.907 | 1.920 | 1.893 | 1.893 | 15,530 | -0.01(-0.28%) |
Feb 08, 2002 | 1.909 | 1.909 | 1.898 | 1.898 | 25,698 | -0.01(-0.57%) |
Feb 07, 2002 | 1.920 | 1.936 | 1.909 | 1.909 | 9,244 | +0.00(+0.00%) |
Feb 06, 2002 | 2.015 | 2.015 | 1.898 | 1.909 | 33,279 | -0.01(-0.56%) |
Feb 05, 2002 | 1.947 | 1.974 | 1.920 | 1.920 | 6,655 | -0.02(-0.84%) |
Feb 04, 2002 | 1.931 | 1.936 | 1.931 | 1.936 | 2,033 | +0.02(+0.84%) |
Feb 01, 2002 | 1.893 | 1.920 | 1.893 | 1.920 | 3,512 | +0.04(+2.01%) |
Jan 31, 2002 | 1.920 | 1.920 | 1.882 | 1.882 | 2,033 | +0.00(+0.00%) |
Jan 30, 2002 | 1.882 | 1.882 | 1.882 | 1.882 | 11,462 | -0.01(-0.57%) |
Jan 29, 2002 | 1.893 | 1.893 | 1.893 | 1.893 | 3,697 | -0.03(-1.69%) |
Jan 28, 2002 | 1.877 | 1.926 | 1.877 | 1.926 | 4,252 | +0.03(+1.71%) |
Jan 25, 2002 | 1.871 | 1.904 | 1.871 | 1.893 | 8,689 | -0.01(-0.54%) |
Jan 24, 2002 | 1.855 | 1.903 | 1.855 | 1.903 | 2,773 | +0.02(+1.12%) |
Jan 23, 2002 | 1.844 | 1.904 | 1.839 | 1.882 | 12,017 | +0.04(+2.05%) |
Jan 22, 2002 | 1.866 | 1.866 | 1.844 | 1.844 | 7,395 | -0.03(-1.44%) |
Jan 21, 2002 | 1.904 | 1.904 | 1.871 | 1.871 | 9,983 | +0.00(+0.00%) |
Jan 18, 2002 | 1.904 | 1.904 | 1.871 | 1.871 | 9,983 | -0.03(-1.71%) |
Jan 17, 2002 | 1.953 | 1.953 | 1.882 | 1.904 | 7,210 | +0.01(+0.57%) |
Jan 16, 2002 | 1.936 | 1.942 | 1.893 | 1.893 | 5,361 | -0.06(-3.05%) |
Jan 15, 2002 | 1.920 | 1.953 | 1.909 | 1.953 | 5,731 | -0.01(-0.28%) |
Jan 14, 2002 | 1.936 | 1.958 | 1.936 | 1.958 | 50,288 | +0.02(+1.12%) |
Jan 11, 2002 | 1.936 | 1.958 | 1.936 | 1.936 | 2,403 | +0.00(+0.00%) |
Jan 10, 2002 | 1.898 | 1.947 | 1.893 | 1.936 | 47,884 | +0.04(+2.01%) |