Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.450 | 1.480 | 1.448 | 1.474 | 2,310,669 | +0.03(+1.87%) |
Apr 29, 2002 | 1.480 | 1.481 | 1.443 | 1.447 | 2,117,848 | -0.03(-2.08%) |
Apr 26, 2002 | 1.463 | 1.493 | 1.461 | 1.478 | 3,466,533 | +0.02(+1.21%) |
Apr 25, 2002 | 1.476 | 1.482 | 1.445 | 1.460 | 2,230,150 | -0.02(-1.04%) |
Apr 24, 2002 | 1.451 | 1.480 | 1.451 | 1.476 | 4,605,446 | +0.03(+1.97%) |
Apr 23, 2002 | 1.442 | 1.462 | 1.429 | 1.447 | 2,283,123 | +0.02(+1.36%) |
Apr 22, 2002 | 1.434 | 1.443 | 1.413 | 1.428 | 3,822,510 | -0.01(-0.41%) |
Apr 19, 2002 | 1.422 | 1.457 | 1.422 | 1.434 | 2,832,980 | +0.02(+1.06%) |
Apr 18, 2002 | 1.452 | 1.462 | 1.406 | 1.418 | 5,135,173 | -0.03(-2.29%) |
Apr 17, 2002 | 1.508 | 1.520 | 1.448 | 1.452 | 2,689,953 | -0.05(-3.57%) |
Apr 16, 2002 | 1.496 | 1.510 | 1.477 | 1.505 | 2,442,041 | +0.04(+2.82%) |
Apr 15, 2002 | 1.475 | 1.491 | 1.453 | 1.464 | 2,661,348 | +0.00(+0.03%) |
Apr 12, 2002 | 1.487 | 1.487 | 1.446 | 1.464 | 6,514,583 | -0.02(-1.57%) |
Apr 11, 2002 | 1.550 | 1.552 | 1.484 | 1.487 | 3,980,368 | -0.06(-4.17%) |
Apr 10, 2002 | 1.512 | 1.552 | 1.510 | 1.552 | 3,221,799 | +0.04(+2.67%) |
Apr 09, 2002 | 1.488 | 1.519 | 1.488 | 1.511 | 4,285,491 | +0.02(+1.63%) |
Apr 08, 2002 | 1.458 | 1.488 | 1.444 | 1.487 | 1,876,293 | +0.02(+1.61%) |
Apr 05, 2002 | 1.429 | 1.475 | 1.429 | 1.463 | 2,432,506 | +0.03(+2.06%) |
Apr 04, 2002 | 1.422 | 1.434 | 1.413 | 1.434 | 2,217,437 | +0.01(+0.50%) |
Apr 03, 2002 | 1.452 | 1.455 | 1.421 | 1.427 | 1,876,293 | -0.03(-1.72%) |
Apr 02, 2002 | 1.470 | 1.470 | 1.448 | 1.452 | 2,846,753 | -0.02(-1.38%) |
Apr 01, 2002 | 1.473 | 1.487 | 1.439 | 1.472 | 4,003,676 | -0.01(-0.84%) |
Mar 29, 2002 | 1.494 | 1.505 | 1.482 | 1.485 | 2,887,012 | +0.00(+0.00%) |
Mar 28, 2002 | 1.494 | 1.505 | 1.482 | 1.485 | 2,887,012 | -0.00(-0.30%) |
Mar 27, 2002 | 1.435 | 1.495 | 1.435 | 1.489 | 3,873,364 | +0.05(+3.83%) |
Mar 26, 2002 | 1.383 | 1.475 | 1.383 | 1.434 | 5,826,997 | +0.05(+3.92%) |
Mar 25, 2002 | 1.432 | 1.436 | 1.369 | 1.380 | 4,575,782 | -0.06(-3.96%) |
Mar 22, 2002 | 1.456 | 1.457 | 1.428 | 1.437 | 5,225,227 | -0.02(-1.65%) |
Mar 21, 2002 | 1.499 | 1.499 | 1.458 | 1.461 | 3,306,556 | -0.04(-2.53%) |
Mar 20, 2002 | 1.510 | 1.511 | 1.496 | 1.499 | 2,674,062 | -0.01(-0.98%) |
Mar 19, 2002 | 1.517 | 1.530 | 1.510 | 1.514 | 2,536,333 | +0.01(+0.66%) |
Mar 18, 2002 | 1.496 | 1.512 | 1.496 | 1.504 | 3,445,344 | +0.01(+0.47%) |
Mar 15, 2002 | 1.513 | 1.521 | 1.497 | 1.497 | 2,287,361 | -0.02(-1.15%) |
Mar 14, 2002 | 1.514 | 1.524 | 1.508 | 1.514 | 2,373,177 | -0.00(-0.17%) |
Mar 13, 2002 | 1.510 | 1.533 | 1.505 | 1.517 | 2,677,240 | -0.01(-0.73%) |
Mar 12, 2002 | 1.503 | 1.529 | 1.494 | 1.528 | 3,305,496 | +0.01(+0.87%) |
Mar 11, 2002 | 1.529 | 1.532 | 1.495 | 1.515 | 3,275,831 | -0.02(-1.05%) |
Mar 08, 2002 | 1.551 | 1.560 | 1.527 | 1.531 | 4,511,155 | +0.00(+0.23%) |
Mar 07, 2002 | 1.481 | 1.541 | 1.480 | 1.527 | 16,951,264 | +0.06(+4.30%) |
Mar 06, 2002 | 1.439 | 1.476 | 1.437 | 1.464 | 3,770,597 | +0.02(+1.60%) |
Mar 05, 2002 | 1.471 | 1.483 | 1.432 | 1.441 | 3,178,362 | -0.04(-2.94%) |
Mar 04, 2002 | 1.463 | 1.491 | 1.461 | 1.485 | 4,280,194 | +0.05(+3.21%) |
Mar 01, 2002 | 1.418 | 1.439 | 1.418 | 1.439 | 3,069,238 | +0.02(+1.36%) |
Feb 28, 2002 | 1.443 | 1.445 | 1.406 | 1.419 | 3,793,904 | -0.03(-1.76%) |
Feb 27, 2002 | 1.475 | 1.484 | 1.432 | 1.445 | 3,607,441 | -0.00(-0.15%) |
Feb 26, 2002 | 1.424 | 1.464 | 1.419 | 1.447 | 3,434,750 | +0.03(+2.25%) |
Feb 25, 2002 | 1.395 | 1.430 | 1.395 | 1.415 | 2,991,898 | +0.03(+1.90%) |
Feb 22, 2002 | 1.383 | 1.395 | 1.373 | 1.389 | 2,896,547 | +0.02(+1.61%) |
Feb 21, 2002 | 1.376 | 1.410 | 1.367 | 1.367 | 3,471,830 | -0.01(-0.67%) |
Feb 20, 2002 | 1.332 | 1.385 | 1.332 | 1.376 | 2,764,115 | +0.05(+3.50%) |
Feb 19, 2002 | 1.345 | 1.345 | 1.328 | 1.329 | 1,256,512 | -0.02(-1.12%) |
Feb 18, 2002 | 1.347 | 1.361 | 1.333 | 1.345 | 2,578,711 | +0.00(+0.00%) |
Feb 15, 2002 | 1.347 | 1.361 | 1.333 | 1.345 | 2,578,711 | -0.00(-0.14%) |
Feb 14, 2002 | 1.355 | 1.365 | 1.326 | 1.346 | 3,075,595 | -0.01(-0.44%) |
Feb 13, 2002 | 1.328 | 1.356 | 1.328 | 1.352 | 1,845,568 | +0.02(+1.47%) |
Feb 12, 2002 | 1.331 | 1.333 | 1.317 | 1.333 | 2,121,027 | -0.00(-0.11%) |
Feb 11, 2002 | 1.332 | 1.343 | 1.320 | 1.334 | 2,876,417 | +0.02(+1.87%) |
Feb 08, 2002 | 1.270 | 1.319 | 1.270 | 1.310 | 2,000,249 | +0.04(+3.35%) |
Feb 07, 2002 | 1.280 | 1.300 | 1.267 | 1.267 | 2,217,437 | -0.03(-2.06%) |
Feb 06, 2002 | 1.277 | 1.321 | 1.277 | 1.294 | 2,818,147 | +0.02(+1.54%) |
Feb 05, 2002 | 1.274 | 1.313 | 1.265 | 1.274 | 4,333,167 | -0.02(-1.42%) |
Feb 04, 2002 | 1.306 | 1.319 | 1.292 | 1.293 | 1,753,396 | -0.01(-0.76%) |
Feb 01, 2002 | 1.309 | 1.321 | 1.301 | 1.303 | 1,058,394 | -0.00(-0.36%) |
Jan 31, 2002 | 1.298 | 1.327 | 1.298 | 1.307 | 2,182,475 | +0.01(+0.69%) |
Jan 30, 2002 | 1.281 | 1.300 | 1.272 | 1.298 | 2,281,004 | +0.02(+1.27%) |
Jan 29, 2002 | 1.280 | 1.291 | 1.264 | 1.282 | 1,914,433 | +0.01(+0.69%) |
Jan 28, 2002 | 1.282 | 1.305 | 1.262 | 1.273 | 3,446,404 | -0.00(-0.26%) |
Jan 25, 2002 | 1.221 | 1.296 | 1.221 | 1.277 | 2,767,294 | +0.06(+4.84%) |
Jan 24, 2002 | 1.244 | 1.253 | 1.218 | 1.218 | 1,968,465 | -0.02(-1.92%) |
Jan 23, 2002 | 1.227 | 1.251 | 1.226 | 1.241 | 1,681,353 | +0.02(+1.37%) |
Jan 22, 2002 | 1.203 | 1.231 | 1.203 | 1.225 | 3,708,089 | +0.02(+1.74%) |
Jan 21, 2002 | 1.221 | 1.221 | 1.204 | 1.204 | 1,231,085 | +0.00(+0.00%) |
Jan 18, 2002 | 1.221 | 1.221 | 1.204 | 1.204 | 1,217,312 | -0.02(-1.49%) |
Jan 17, 2002 | 1.193 | 1.224 | 1.178 | 1.222 | 3,212,264 | +0.03(+2.66%) |
Jan 16, 2002 | 1.206 | 1.212 | 1.190 | 1.190 | 1,626,261 | -0.02(-1.27%) |
Jan 15, 2002 | 1.213 | 1.221 | 1.198 | 1.206 | 1,571,170 | -0.00(-0.41%) |
Jan 14, 2002 | 1.238 | 1.241 | 1.208 | 1.211 | 4,120,216 | -0.03(-2.62%) |
Jan 11, 2002 | 1.225 | 1.248 | 1.224 | 1.243 | 4,195,438 | +0.01(+1.13%) |
Jan 10, 2002 | 1.237 | 1.251 | 1.220 | 1.229 | 3,290,664 | -0.00(-0.31%) |