Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.525 | 1.537 | 1.500 | 1.523 | 7,855,041 | -0.00(-0.17%) |
Apr 29, 2002 | 1.560 | 1.574 | 1.522 | 1.525 | 4,652,279 | -0.03(-2.20%) |
Apr 26, 2002 | 1.544 | 1.575 | 1.544 | 1.560 | 6,421,234 | +0.04(+2.34%) |
Apr 25, 2002 | 1.494 | 1.537 | 1.491 | 1.524 | 4,503,557 | +0.03(+1.79%) |
Apr 24, 2002 | 1.515 | 1.534 | 1.472 | 1.497 | 14,325,501 | -0.01(-0.42%) |
Apr 23, 2002 | 1.620 | 1.620 | 1.490 | 1.504 | 14,965,425 | -0.13(-8.00%) |
Apr 22, 2002 | 1.615 | 1.642 | 1.601 | 1.635 | 10,473,388 | +0.02(+1.38%) |
Apr 19, 2002 | 1.587 | 1.627 | 1.587 | 1.612 | 4,926,682 | +0.03(+1.73%) |
Apr 18, 2002 | 1.623 | 1.623 | 1.576 | 1.585 | 5,213,652 | -0.02(-1.13%) |
Apr 17, 2002 | 1.558 | 1.618 | 1.557 | 1.603 | 14,213,435 | +0.05(+3.01%) |
Apr 16, 2002 | 1.534 | 1.556 | 1.525 | 1.556 | 9,039,581 | +0.03(+1.66%) |
Apr 15, 2002 | 1.567 | 1.567 | 1.515 | 1.531 | 4,810,427 | -0.03(-2.06%) |
Apr 12, 2002 | 1.502 | 1.604 | 1.502 | 1.563 | 11,440,082 | +0.07(+4.44%) |
Apr 11, 2002 | 1.518 | 1.542 | 1.496 | 1.496 | 4,299,326 | -0.02(-1.22%) |
Apr 10, 2002 | 1.505 | 1.535 | 1.505 | 1.515 | 3,399,661 | +0.01(+0.89%) |
Apr 09, 2002 | 1.504 | 1.514 | 1.498 | 1.502 | 3,910,763 | -0.00(-0.04%) |
Apr 08, 2002 | 1.501 | 1.508 | 1.492 | 1.502 | 4,233,343 | -0.01(-0.42%) |
Apr 05, 2002 | 1.507 | 1.518 | 1.505 | 1.509 | 3,070,797 | +0.01(+0.62%) |
Apr 04, 2002 | 1.500 | 1.512 | 1.489 | 1.499 | 4,260,574 | -0.01(-0.57%) |
Apr 03, 2002 | 1.507 | 1.519 | 1.496 | 1.508 | 5,623,162 | +0.00(+0.06%) |
Apr 02, 2002 | 1.540 | 1.540 | 1.504 | 1.507 | 5,731,038 | -0.04(-2.65%) |
Apr 01, 2002 | 1.575 | 1.575 | 1.544 | 1.548 | 3,087,554 | -0.04(-2.64%) |
Mar 29, 2002 | 1.582 | 1.603 | 1.576 | 1.590 | 2,441,346 | +0.00(+0.00%) |
Mar 28, 2002 | 1.582 | 1.603 | 1.576 | 1.590 | 2,441,346 | -0.00(-0.02%) |
Mar 27, 2002 | 1.555 | 1.606 | 1.555 | 1.590 | 2,859,235 | +0.04(+2.27%) |
Mar 26, 2002 | 1.539 | 1.560 | 1.539 | 1.555 | 1,684,120 | +0.01(+0.85%) |
Mar 25, 2002 | 1.591 | 1.591 | 1.535 | 1.542 | 3,480,307 | -0.05(-3.20%) |
Mar 22, 2002 | 1.584 | 1.595 | 1.564 | 1.593 | 3,029,951 | +0.00(+0.08%) |
Mar 21, 2002 | 1.633 | 1.637 | 1.587 | 1.592 | 3,728,526 | -0.04(-2.15%) |
Mar 20, 2002 | 1.623 | 1.630 | 1.602 | 1.627 | 2,129,239 | +0.01(+0.37%) |
Mar 19, 2002 | 1.614 | 1.635 | 1.614 | 1.621 | 4,161,077 | +0.01(+0.55%) |
Mar 18, 2002 | 1.624 | 1.634 | 1.585 | 1.612 | 2,916,838 | -0.00(-0.26%) |
Mar 15, 2002 | 1.602 | 1.620 | 1.593 | 1.616 | 3,299,117 | +0.03(+1.58%) |
Mar 14, 2002 | 1.591 | 1.594 | 1.579 | 1.591 | 4,519,267 | +0.01(+0.46%) |
Mar 13, 2002 | 1.579 | 1.597 | 1.579 | 1.583 | 3,413,277 | -0.00(-0.24%) |
Mar 12, 2002 | 1.610 | 1.611 | 1.574 | 1.587 | 4,814,616 | -0.03(-2.06%) |
Mar 11, 2002 | 1.617 | 1.628 | 1.598 | 1.621 | 3,291,786 | -0.00(-0.25%) |
Mar 08, 2002 | 1.680 | 1.680 | 1.607 | 1.625 | 5,116,250 | -0.06(-3.31%) |
Mar 07, 2002 | 1.687 | 1.692 | 1.665 | 1.680 | 5,997,062 | +0.01(+0.78%) |
Mar 06, 2002 | 1.645 | 1.672 | 1.645 | 1.667 | 6,354,204 | +0.02(+1.10%) |
Mar 05, 2002 | 1.686 | 1.686 | 1.643 | 1.649 | 6,636,986 | -0.03(-1.82%) |
Mar 04, 2002 | 1.639 | 1.711 | 1.639 | 1.680 | 10,966,685 | +0.06(+3.51%) |
Mar 01, 2002 | 1.604 | 1.624 | 1.595 | 1.623 | 5,683,908 | +0.03(+1.70%) |
Feb 28, 2002 | 1.588 | 1.617 | 1.588 | 1.596 | 6,816,081 | +0.01(+0.89%) |
Feb 27, 2002 | 1.564 | 1.585 | 1.553 | 1.582 | 5,256,593 | +0.02(+1.35%) |
Feb 26, 2002 | 1.560 | 1.575 | 1.552 | 1.561 | 4,529,740 | +0.00(+0.14%) |
Feb 25, 2002 | 1.555 | 1.563 | 1.552 | 1.559 | 4,656,468 | +0.00(+0.14%) |
Feb 22, 2002 | 1.560 | 1.563 | 1.553 | 1.556 | 5,210,510 | -0.00(-0.22%) |
Feb 21, 2002 | 1.529 | 1.572 | 1.529 | 1.560 | 2,304,145 | +0.03(+1.87%) |
Feb 20, 2002 | 1.526 | 1.536 | 1.512 | 1.531 | 2,272,725 | +0.01(+0.61%) |
Feb 19, 2002 | 1.523 | 1.550 | 1.520 | 1.522 | 3,822,786 | +0.01(+0.48%) |
Feb 18, 2002 | 1.526 | 1.526 | 1.496 | 1.515 | 3,564,094 | +0.00(+0.00%) |
Feb 15, 2002 | 1.526 | 1.526 | 1.496 | 1.515 | 3,564,094 | -0.00(-0.23%) |
Feb 14, 2002 | 1.559 | 1.559 | 1.512 | 1.518 | 4,803,096 | -0.04(-2.61%) |
Feb 13, 2002 | 1.574 | 1.575 | 1.550 | 1.559 | 4,136,988 | -0.01(-0.93%) |
Feb 12, 2002 | 1.610 | 1.610 | 1.559 | 1.574 | 9,802,044 | -0.04(-2.25%) |
Feb 11, 2002 | 1.574 | 1.615 | 1.574 | 1.610 | 8,068,698 | +0.04(+2.76%) |
Feb 08, 2002 | 1.540 | 1.575 | 1.540 | 1.567 | 3,195,430 | +0.03(+1.74%) |
Feb 07, 2002 | 1.534 | 1.551 | 1.526 | 1.540 | 2,927,312 | -0.00(-0.08%) |
Feb 06, 2002 | 1.540 | 1.547 | 1.530 | 1.541 | 3,674,064 | +0.01(+0.35%) |
Feb 05, 2002 | 1.525 | 1.542 | 1.522 | 1.536 | 2,842,477 | +0.01(+0.73%) |
Feb 04, 2002 | 1.542 | 1.550 | 1.513 | 1.524 | 2,158,565 | -0.02(-1.16%) |
Feb 01, 2002 | 1.553 | 1.553 | 1.524 | 1.542 | 2,445,536 | -0.01(-0.82%) |
Jan 31, 2002 | 1.536 | 1.558 | 1.536 | 1.555 | 3,402,803 | +0.02(+0.99%) |
Jan 30, 2002 | 1.534 | 1.543 | 1.518 | 1.540 | 4,016,544 | +0.01(+0.71%) |
Jan 29, 2002 | 1.553 | 1.583 | 1.526 | 1.529 | 5,428,357 | -0.00(-0.27%) |
Jan 28, 2002 | 1.521 | 1.534 | 1.515 | 1.533 | 2,155,423 | +0.02(+1.18%) |
Jan 25, 2002 | 1.499 | 1.524 | 1.492 | 1.515 | 5,321,528 | +0.01(+0.76%) |
Jan 24, 2002 | 1.520 | 1.542 | 1.501 | 1.504 | 4,179,929 | -0.02(-1.56%) |
Jan 23, 2002 | 1.474 | 1.528 | 1.474 | 1.528 | 5,711,138 | +0.08(+5.73%) |
Jan 22, 2002 | 1.419 | 1.454 | 1.419 | 1.445 | 2,046,500 | +0.03(+1.89%) |
Jan 21, 2002 | 1.431 | 1.437 | 1.408 | 1.418 | 2,710,513 | +0.00(+0.00%) |
Jan 18, 2002 | 1.431 | 1.437 | 1.408 | 1.418 | 2,710,513 | -0.01(-0.98%) |
Jan 17, 2002 | 1.407 | 1.434 | 1.407 | 1.432 | 4,090,905 | +0.03(+2.39%) |
Jan 16, 2002 | 1.435 | 1.435 | 1.394 | 1.399 | 2,896,939 | -0.03(-1.98%) |
Jan 15, 2002 | 1.426 | 1.436 | 1.416 | 1.427 | 3,923,331 | +0.01(+0.88%) |
Jan 14, 2002 | 1.399 | 1.415 | 1.394 | 1.415 | 2,551,317 | +0.00(+0.14%) |
Jan 11, 2002 | 1.442 | 1.451 | 1.405 | 1.413 | 2,180,559 | -0.03(-2.03%) |
Jan 10, 2002 | 1.453 | 1.453 | 1.423 | 1.442 | 4,394,633 | -0.09(-6.15%) |