Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.625 | 1.625 | 1.602 | 1.620 | 1,129,631 | +0.01(+0.56%) |
Apr 29, 2002 | 1.627 | 1.627 | 1.600 | 1.611 | 932,484 | +0.01(+0.43%) |
Apr 26, 2002 | 1.682 | 1.684 | 1.604 | 1.604 | 565,035 | -0.09(-5.24%) |
Apr 25, 2002 | 1.716 | 1.716 | 1.670 | 1.693 | 368,769 | -0.05(-2.61%) |
Apr 24, 2002 | 1.682 | 1.738 | 1.682 | 1.738 | 684,291 | +0.05(+2.96%) |
Apr 23, 2002 | 1.750 | 1.750 | 1.670 | 1.688 | 915,322 | -0.06(-3.51%) |
Apr 22, 2002 | 1.734 | 1.750 | 1.657 | 1.750 | 1,088,265 | +0.02(+0.92%) |
Apr 19, 2002 | 1.750 | 1.750 | 1.722 | 1.734 | 176,023 | -0.01(-0.78%) |
Apr 18, 2002 | 1.770 | 1.770 | 1.722 | 1.747 | 850,633 | -0.05(-2.53%) |
Apr 17, 2002 | 1.797 | 1.818 | 1.788 | 1.793 | 1,541,966 | -0.00(-0.13%) |
Apr 16, 2002 | 1.857 | 1.859 | 1.795 | 1.795 | 1,015,655 | -0.03(-1.74%) |
Apr 15, 2002 | 1.863 | 1.863 | 1.788 | 1.827 | 2,315,149 | -0.05(-2.55%) |
Apr 12, 2002 | 1.852 | 1.897 | 1.847 | 1.875 | 833,471 | +0.03(+1.85%) |
Apr 11, 2002 | 1.922 | 1.922 | 1.841 | 1.841 | 1,096,186 | -0.08(-4.14%) |
Apr 10, 2002 | 1.841 | 1.925 | 1.841 | 1.920 | 2,518,457 | +0.09(+5.10%) |
Apr 09, 2002 | 1.841 | 1.841 | 1.795 | 1.827 | 2,073,557 | +0.04(+2.16%) |
Apr 08, 2002 | 1.784 | 1.795 | 1.729 | 1.788 | 1,709,628 | -0.04(-2.11%) |
Apr 05, 2002 | 1.795 | 1.836 | 1.775 | 1.827 | 829,511 | +0.05(+2.81%) |
Apr 04, 2002 | 1.704 | 1.777 | 1.704 | 1.777 | 895,959 | +0.05(+2.89%) |
Apr 03, 2002 | 1.738 | 1.770 | 1.727 | 1.727 | 1,029,737 | -0.00(-0.26%) |
Apr 02, 2002 | 1.772 | 1.788 | 1.732 | 1.732 | 2,269,823 | -0.03(-1.68%) |
Apr 01, 2002 | 1.682 | 1.772 | 1.675 | 1.761 | 1,122,590 | -0.01(-0.64%) |
Mar 29, 2002 | 1.713 | 1.772 | 1.700 | 1.772 | 517,509 | +0.00(+0.00%) |
Mar 28, 2002 | 1.713 | 1.772 | 1.700 | 1.772 | 517,509 | +0.08(+4.84%) |
Mar 27, 2002 | 1.670 | 1.722 | 1.670 | 1.691 | 2,818,137 | +0.03(+1.78%) |
Mar 26, 2002 | 1.654 | 1.704 | 1.641 | 1.661 | 1,968,823 | +0.01(+0.41%) |
Mar 25, 2002 | 1.659 | 1.727 | 1.645 | 1.654 | 711,135 | -0.03(-1.62%) |
Mar 22, 2002 | 1.679 | 1.693 | 1.636 | 1.682 | 1,569,250 | -0.02(-1.20%) |
Mar 21, 2002 | 1.727 | 1.734 | 1.670 | 1.702 | 946,566 | -0.04(-2.09%) |
Mar 20, 2002 | 1.772 | 1.782 | 1.729 | 1.738 | 3,020,564 | -0.05(-2.55%) |
Mar 19, 2002 | 1.818 | 1.818 | 1.745 | 1.784 | 1,492,239 | -0.03(-1.88%) |
Mar 18, 2002 | 1.829 | 1.829 | 1.759 | 1.818 | 8,185,535 | +0.01(+0.63%) |
Mar 15, 2002 | 1.795 | 1.818 | 1.788 | 1.807 | 506,067 | +0.02(+1.27%) |
Mar 14, 2002 | 1.852 | 1.852 | 1.775 | 1.784 | 1,846,927 | -0.07(-4.03%) |
Mar 13, 2002 | 1.852 | 1.875 | 1.847 | 1.859 | 859,435 | +0.01(+0.74%) |
Mar 12, 2002 | 1.795 | 1.847 | 1.795 | 1.845 | 685,171 | +0.03(+1.88%) |
Mar 11, 2002 | 1.818 | 1.845 | 1.797 | 1.811 | 1,796,320 | -0.01(-0.38%) |
Mar 08, 2002 | 1.795 | 1.829 | 1.784 | 1.818 | 2,055,955 | +0.02(+0.88%) |
Mar 07, 2002 | 1.807 | 1.852 | 1.777 | 1.802 | 2,369,717 | +0.02(+1.02%) |
Mar 06, 2002 | 1.777 | 1.813 | 1.772 | 1.784 | 951,847 | -0.02(-0.88%) |
Mar 05, 2002 | 1.832 | 1.841 | 1.795 | 1.800 | 1,111,588 | -0.03(-1.74%) |
Mar 04, 2002 | 1.845 | 1.845 | 1.772 | 1.832 | 2,511,856 | -0.01(-0.74%) |
Mar 01, 2002 | 1.784 | 1.850 | 1.784 | 1.845 | 809,708 | +0.06(+3.44%) |
Feb 28, 2002 | 1.768 | 1.795 | 1.761 | 1.784 | 1,248,007 | +0.02(+0.90%) |
Feb 27, 2002 | 1.704 | 1.784 | 1.704 | 1.768 | 2,516,256 | +0.09(+5.14%) |
Feb 26, 2002 | 1.716 | 1.727 | 1.677 | 1.682 | 678,130 | -0.03(-1.99%) |
Feb 25, 2002 | 1.722 | 1.732 | 1.707 | 1.716 | 1,221,163 | +0.02(+0.94%) |
Feb 22, 2002 | 1.648 | 1.700 | 1.648 | 1.700 | 3,363,370 | +0.04(+2.47%) |
Feb 21, 2002 | 1.693 | 1.693 | 1.654 | 1.659 | 4,247,888 | +0.05(+2.96%) |
Feb 20, 2002 | 1.602 | 1.636 | 1.563 | 1.611 | 2,545,300 | +0.00(+0.00%) |
Feb 19, 2002 | 1.648 | 1.659 | 1.595 | 1.611 | 910,921 | -0.06(-3.54%) |
Feb 18, 2002 | 1.670 | 1.718 | 1.670 | 1.670 | 936,445 | +0.00(+0.00%) |
Feb 15, 2002 | 1.670 | 1.718 | 1.670 | 1.670 | 936,445 | +0.00(+0.27%) |
Feb 14, 2002 | 1.579 | 1.682 | 1.557 | 1.666 | 949,207 | +0.09(+5.92%) |
Feb 13, 2002 | 1.523 | 1.591 | 1.523 | 1.573 | 1,287,612 | +0.07(+4.85%) |
Feb 12, 2002 | 1.534 | 1.534 | 1.500 | 1.500 | 713,335 | -0.02(-1.49%) |
Feb 11, 2002 | 1.563 | 1.563 | 1.523 | 1.523 | 668,889 | -0.02(-1.18%) |
Feb 08, 2002 | 1.582 | 1.588 | 1.534 | 1.541 | 2,486,332 | -0.04(-2.31%) |
Feb 07, 2002 | 1.579 | 1.600 | 1.557 | 1.577 | 1,622,937 | -0.03(-1.56%) |
Feb 06, 2002 | 1.602 | 1.602 | 1.577 | 1.602 | 4,698,508 | +0.03(+2.17%) |
Feb 05, 2002 | 1.570 | 1.591 | 1.516 | 1.568 | 4,551,089 | -0.00(-0.14%) |
Feb 04, 2002 | 1.545 | 1.611 | 1.541 | 1.570 | 1,003,334 | -0.03(-1.71%) |