Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.904 | 1.993 | 1.876 | 1.993 | 6,476,967 | +0.05(+2.40%) |
Apr 29, 2002 | 1.953 | 1.955 | 1.890 | 1.946 | 6,630,996 | -0.03(-1.53%) |
Apr 26, 2002 | 1.944 | 1.976 | 1.900 | 1.976 | 11,443,671 | +0.03(+1.68%) |
Apr 25, 2002 | 1.853 | 1.944 | 1.841 | 1.944 | 6,921,893 | +0.07(+3.60%) |
Apr 24, 2002 | 1.897 | 1.914 | 1.844 | 1.876 | 9,114,778 | -0.03(-1.59%) |
Apr 23, 2002 | 1.874 | 1.918 | 1.841 | 1.907 | 2,397,112 | +0.03(+1.87%) |
Apr 22, 2002 | 1.869 | 1.918 | 1.841 | 1.872 | 5,006,606 | -0.00(-0.12%) |
Apr 19, 2002 | 1.858 | 1.900 | 1.832 | 1.874 | 3,128,646 | +0.02(+0.88%) |
Apr 18, 2002 | 1.876 | 1.879 | 1.846 | 1.858 | 3,850,311 | -0.03(-1.73%) |
Apr 17, 2002 | 1.860 | 1.902 | 1.841 | 1.890 | 7,982,939 | +0.03(+1.63%) |
Apr 16, 2002 | 1.846 | 1.860 | 1.804 | 1.860 | 7,868,382 | +0.02(+1.01%) |
Apr 15, 2002 | 1.795 | 1.844 | 1.785 | 1.841 | 6,126,002 | +0.07(+3.95%) |
Apr 12, 2002 | 1.774 | 1.776 | 1.685 | 1.771 | 8,573,743 | -0.00(-0.26%) |
Apr 11, 2002 | 1.771 | 1.839 | 1.771 | 1.776 | 11,096,139 | -0.01(-0.39%) |
Apr 10, 2002 | 1.732 | 1.806 | 1.732 | 1.783 | 8,659,983 | +0.05(+2.68%) |
Apr 09, 2002 | 1.767 | 1.767 | 1.722 | 1.736 | 6,763,573 | -0.03(-1.84%) |
Apr 08, 2002 | 1.771 | 1.818 | 1.748 | 1.769 | 4,837,989 | -0.01(-0.39%) |
Apr 05, 2002 | 1.811 | 1.823 | 1.739 | 1.776 | 9,353,760 | -0.04(-2.31%) |
Apr 04, 2002 | 1.806 | 1.830 | 1.795 | 1.818 | 7,788,149 | -0.01(-0.64%) |
Apr 03, 2002 | 1.900 | 1.900 | 1.792 | 1.830 | 9,089,035 | -0.07(-3.56%) |
Apr 02, 2002 | 1.879 | 1.900 | 1.811 | 1.897 | 6,073,658 | +0.02(+0.99%) |
Apr 01, 2002 | 1.825 | 1.879 | 1.783 | 1.879 | 6,531,456 | +0.07(+4.13%) |
Mar 29, 2002 | 1.713 | 1.813 | 1.706 | 1.804 | 11,179,375 | +0.00(+0.00%) |
Mar 28, 2002 | 1.713 | 1.813 | 1.706 | 1.804 | 11,130,892 | +0.08(+4.88%) |
Mar 27, 2002 | 1.620 | 1.725 | 1.620 | 1.720 | 8,454,467 | +0.09(+5.58%) |
Mar 26, 2002 | 1.655 | 1.666 | 1.620 | 1.629 | 3,567,995 | -0.03(-1.55%) |
Mar 25, 2002 | 1.629 | 1.655 | 1.629 | 1.655 | 2,984,913 | -0.01(-0.42%) |
Mar 22, 2002 | 1.666 | 1.666 | 1.634 | 1.662 | 2,688,010 | -0.00(-0.14%) |
Mar 21, 2002 | 1.655 | 1.666 | 1.611 | 1.664 | 3,426,837 | +0.00(+0.28%) |
Mar 20, 2002 | 1.676 | 1.678 | 1.636 | 1.659 | 6,011,874 | -0.02(-1.25%) |
Mar 19, 2002 | 1.725 | 1.725 | 1.666 | 1.680 | 4,538,939 | -0.04(-2.44%) |
Mar 18, 2002 | 1.725 | 1.729 | 1.671 | 1.722 | 7,267,709 | +0.03(+2.07%) |
Mar 15, 2002 | 1.622 | 1.694 | 1.608 | 1.687 | 5,368,297 | +0.06(+3.58%) |
Mar 14, 2002 | 1.618 | 1.639 | 1.608 | 1.629 | 4,724,719 | +0.01(+0.87%) |
Mar 13, 2002 | 1.608 | 1.620 | 1.590 | 1.615 | 4,405,075 | +0.00(+0.00%) |
Mar 12, 2002 | 1.631 | 1.631 | 1.587 | 1.615 | 1,844,923 | -0.02(-1.00%) |
Mar 11, 2002 | 1.597 | 1.645 | 1.597 | 1.631 | 8,254,958 | +0.04(+2.64%) |
Mar 08, 2002 | 1.580 | 1.631 | 1.569 | 1.590 | 9,276,959 | +0.01(+0.44%) |
Mar 07, 2002 | 1.538 | 1.627 | 1.531 | 1.583 | 10,278,795 | +0.05(+3.51%) |
Mar 06, 2002 | 1.499 | 1.559 | 1.480 | 1.529 | 7,771,416 | +0.03(+1.86%) |
Mar 05, 2002 | 1.468 | 1.503 | 1.466 | 1.501 | 3,803,115 | +0.01(+0.94%) |
Mar 04, 2002 | 1.436 | 1.494 | 1.436 | 1.487 | 5,959,101 | +0.05(+3.74%) |
Mar 01, 2002 | 1.461 | 1.468 | 1.426 | 1.433 | 7,332,067 | -0.03(-1.91%) |
Feb 28, 2002 | 1.422 | 1.468 | 1.419 | 1.461 | 4,158,370 | +0.04(+3.12%) |
Feb 27, 2002 | 1.403 | 1.433 | 1.403 | 1.417 | 4,819,968 | +0.02(+1.17%) |
Feb 26, 2002 | 1.433 | 1.452 | 1.401 | 1.401 | 3,982,030 | -0.04(-3.06%) |
Feb 25, 2002 | 1.370 | 1.445 | 1.370 | 1.445 | 7,879,108 | +0.07(+5.44%) |
Feb 22, 2002 | 1.352 | 1.373 | 1.310 | 1.370 | 4,461,710 | +0.06(+4.25%) |
Feb 21, 2002 | 1.263 | 1.352 | 1.261 | 1.315 | 7,834,916 | +0.05(+4.06%) |
Feb 20, 2002 | 1.247 | 1.263 | 1.226 | 1.263 | 4,124,904 | +0.01(+0.93%) |
Feb 19, 2002 | 1.247 | 1.280 | 1.242 | 1.252 | 2,104,499 | +0.00(+0.19%) |
Feb 18, 2002 | 1.270 | 1.277 | 1.235 | 1.249 | 2,675,138 | +0.00(+0.00%) |
Feb 15, 2002 | 1.270 | 1.277 | 1.235 | 1.249 | 2,674,709 | -0.01(-1.11%) |
Feb 14, 2002 | 1.282 | 1.303 | 1.249 | 1.263 | 3,705,291 | -0.01(-0.55%) |
Feb 13, 2002 | 1.287 | 1.298 | 1.270 | 1.270 | 2,409,126 | -0.01(-0.91%) |
Feb 12, 2002 | 1.294 | 1.308 | 1.275 | 1.282 | 2,850,191 | -0.01(-1.08%) |
Feb 11, 2002 | 1.317 | 1.338 | 1.294 | 1.296 | 3,772,224 | -0.03(-2.46%) |
Feb 08, 2002 | 1.352 | 1.359 | 1.319 | 1.329 | 3,521,657 | -0.02(-1.72%) |
Feb 07, 2002 | 1.363 | 1.363 | 1.340 | 1.352 | 2,836,032 | +0.01(+0.87%) |
Feb 06, 2002 | 1.294 | 1.343 | 1.294 | 1.340 | 3,974,736 | +0.06(+4.36%) |
Feb 05, 2002 | 1.263 | 1.284 | 1.214 | 1.284 | 2,884,086 | +0.02(+1.66%) |
Feb 04, 2002 | 1.301 | 1.303 | 1.235 | 1.263 | 1,849,642 | -0.04(-2.87%) |