Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.188 | 4.188 | 3.974 | 3.974 | 11,033,520 | -0.21(-5.12%) |
Jun 27, 2002 | 4.191 | 4.225 | 4.119 | 4.188 | 5,354,269 | +0.04(+1.08%) |
Jun 26, 2002 | 4.165 | 4.209 | 4.061 | 4.144 | 9,111,238 | -0.02(-0.52%) |
Jun 25, 2002 | 4.345 | 4.353 | 4.160 | 4.165 | 4,012,389 | -0.24(-5.55%) |
Jun 21, 2002 | 4.375 | 4.501 | 4.375 | 4.410 | 8,250,389 | -0.06(-1.31%) |
Jun 20, 2002 | 4.470 | 4.506 | 4.421 | 4.468 | 6,283,574 | +0.06(+1.36%) |
Jun 19, 2002 | 4.415 | 4.456 | 4.368 | 4.408 | 5,582,087 | -0.01(-0.15%) |
Jun 18, 2002 | 4.402 | 4.427 | 4.349 | 4.415 | 4,092,622 | +2.24(+102.78%) |
Jun 17, 2002 | 2.136 | 2.191 | 2.133 | 2.177 | 6,316,330 | +0.05(+2.30%) |
Jun 14, 2002 | 2.167 | 2.170 | 2.109 | 2.128 | 7,549,270 | -0.06(-2.73%) |
Jun 12, 2002 | 2.197 | 2.206 | 2.177 | 2.188 | 5,760,587 | -0.01(-0.26%) |
Jun 11, 2002 | 2.231 | 2.240 | 2.184 | 2.194 | 7,568,408 | -0.03(-1.52%) |
Jun 10, 2002 | 2.211 | 2.246 | 2.208 | 2.228 | 7,247,475 | +0.01(+0.54%) |
Jun 07, 2002 | 2.213 | 2.242 | 2.212 | 2.216 | 4,451,095 | +0.00(+0.14%) |
Jun 06, 2002 | 2.204 | 2.233 | 2.199 | 2.213 | 6,325,163 | +0.01(+0.37%) |
Jun 05, 2002 | 2.130 | 2.206 | 2.130 | 2.205 | 8,244,868 | +0.03(+1.60%) |
May 31, 2002 | 2.131 | 2.174 | 2.123 | 2.170 | 7,129,702 | +0.01(+0.65%) |
May 28, 2002 | 2.174 | 2.187 | 2.156 | 2.156 | 3,715,748 | -0.01(-0.36%) |
May 27, 2002 | 2.192 | 2.197 | 2.157 | 2.164 | 5,360,894 | +0.00(+0.00%) |
May 24, 2002 | 2.192 | 2.197 | 2.157 | 2.164 | 5,360,894 | -0.03(-1.26%) |
May 23, 2002 | 2.190 | 2.211 | 2.179 | 2.192 | 7,586,074 | +0.00(+0.08%) |
May 22, 2002 | 2.208 | 2.216 | 2.174 | 2.190 | 4,551,202 | -0.02(-0.71%) |
May 21, 2002 | 2.218 | 2.220 | 2.205 | 2.206 | 5,363,102 | -0.01(-0.61%) |
May 20, 2002 | 2.204 | 2.223 | 2.191 | 2.219 | 3,484,618 | +0.01(+0.45%) |
May 17, 2002 | 2.196 | 2.224 | 2.192 | 2.209 | 5,185,706 | +0.01(+0.68%) |
May 16, 2002 | 2.209 | 2.218 | 2.189 | 2.194 | 5,628,092 | -0.01(-0.45%) |
May 15, 2002 | 2.170 | 2.234 | 2.170 | 2.204 | 10,024,718 | +0.03(+1.17%) |
May 14, 2002 | 2.173 | 2.187 | 2.148 | 2.179 | 5,650,175 | +0.01(+0.63%) |
May 13, 2002 | 2.147 | 2.172 | 2.140 | 2.165 | 5,581,719 | +0.02(+0.85%) |
May 10, 2002 | 2.143 | 2.170 | 2.142 | 2.147 | 5,933,567 | -0.02(-0.71%) |
May 09, 2002 | 2.149 | 2.177 | 2.149 | 2.162 | 4,951,632 | -0.00(-0.02%) |
May 08, 2002 | 2.174 | 2.176 | 2.137 | 2.162 | 10,086,549 | +0.01(+0.57%) |
May 07, 2002 | 2.143 | 2.157 | 2.130 | 2.150 | 6,758,716 | +0.01(+0.57%) |
May 06, 2002 | 2.135 | 2.147 | 2.121 | 2.138 | 6,199,293 | +0.00(+0.18%) |
May 03, 2002 | 2.133 | 2.164 | 2.122 | 2.134 | 5,453,641 | -0.01(-0.40%) |
May 02, 2002 | 2.095 | 2.146 | 2.089 | 2.143 | 7,276,919 | +0.05(+2.19%) |
May 01, 2002 | 2.090 | 2.114 | 2.072 | 2.097 | 8,380,307 | -0.04(-2.09%) |
Apr 30, 2002 | 2.101 | 2.162 | 2.099 | 2.142 | 8,503,970 | +0.06(+2.92%) |
Apr 29, 2002 | 2.093 | 2.113 | 2.075 | 2.081 | 4,402,514 | -0.01(-0.54%) |
Apr 26, 2002 | 2.158 | 2.160 | 2.090 | 2.092 | 4,367,182 | -0.07(-3.04%) |
Apr 25, 2002 | 2.153 | 2.171 | 2.133 | 2.158 | 3,532,463 | +0.01(+0.25%) |
Apr 24, 2002 | 2.143 | 2.162 | 2.140 | 2.152 | 4,485,691 | +0.02(+0.75%) |
Apr 23, 2002 | 2.116 | 2.150 | 2.107 | 2.136 | 3,052,537 | +0.01(+0.48%) |
Apr 22, 2002 | 2.106 | 2.145 | 2.101 | 2.126 | 6,653,456 | +0.04(+1.81%) |
Apr 19, 2002 | 2.072 | 2.090 | 2.059 | 2.088 | 4,364,973 | +0.02(+1.02%) |
Apr 18, 2002 | 2.037 | 2.072 | 2.032 | 2.067 | 5,124,611 | +0.03(+1.67%) |
Apr 17, 2002 | 2.079 | 2.082 | 2.021 | 2.033 | 5,265,939 | -0.05(-2.25%) |
Apr 16, 2002 | 2.101 | 2.118 | 2.076 | 2.080 | 3,146,019 | -0.01(-0.57%) |
Apr 15, 2002 | 2.106 | 2.119 | 2.085 | 2.092 | 3,937,309 | -0.03(-1.19%) |
Apr 12, 2002 | 2.104 | 2.139 | 2.096 | 2.117 | 4,665,295 | +0.02(+0.89%) |
Apr 11, 2002 | 2.123 | 2.156 | 2.089 | 2.099 | 5,227,663 | -0.02(-0.80%) |
Apr 10, 2002 | 2.079 | 2.133 | 2.079 | 2.116 | 7,318,875 | +0.04(+1.90%) |
Apr 09, 2002 | 2.050 | 2.090 | 2.050 | 2.076 | 9,307,773 | +0.04(+1.88%) |
Apr 08, 2002 | 1.978 | 2.044 | 1.975 | 2.038 | 4,815,456 | +0.03(+1.44%) |
Apr 05, 2002 | 1.992 | 2.012 | 1.985 | 2.009 | 3,671,583 | +0.02(+1.11%) |
Apr 04, 2002 | 1.969 | 1.990 | 1.956 | 1.987 | 6,596,778 | +0.01(+0.50%) |
Apr 03, 2002 | 1.997 | 1.997 | 1.958 | 1.977 | 5,876,152 | -0.02(-0.97%) |
Apr 02, 2002 | 1.976 | 2.011 | 1.972 | 1.996 | 3,074,619 | +0.02(+1.10%) |
Apr 01, 2002 | 1.997 | 1.997 | 1.934 | 1.975 | 5,223,246 | -0.02(-1.09%) |
Mar 29, 2002 | 2.028 | 2.028 | 1.994 | 1.996 | 7,128,966 | +0.00(+0.00%) |
Mar 28, 2002 | 2.028 | 2.028 | 1.994 | 1.996 | 7,126,022 | -0.03(-1.62%) |
Mar 27, 2002 | 2.000 | 2.037 | 1.992 | 2.029 | 3,910,074 | +0.03(+1.48%) |
Mar 26, 2002 | 1.955 | 2.008 | 1.955 | 2.000 | 4,000,612 | +0.04(+1.90%) |
Mar 25, 2002 | 1.972 | 1.978 | 1.950 | 1.962 | 4,594,631 | +0.00(+0.07%) |
Mar 22, 2002 | 1.966 | 2.000 | 1.953 | 1.961 | 4,412,819 | -0.01(-0.70%) |
Mar 21, 2002 | 2.011 | 2.018 | 1.958 | 1.975 | 3,609,752 | -0.03(-1.39%) |
Mar 20, 2002 | 1.977 | 2.014 | 1.960 | 2.003 | 5,129,028 | +0.02(+0.89%) |
Mar 19, 2002 | 1.982 | 1.994 | 1.978 | 1.985 | 3,546,449 | +0.01(+0.34%) |
Mar 18, 2002 | 1.970 | 1.987 | 1.963 | 1.978 | 5,525,041 | -0.01(-0.41%) |
Mar 15, 2002 | 1.946 | 1.987 | 1.946 | 1.987 | 5,920,317 | +0.03(+1.72%) |
Mar 14, 2002 | 1.951 | 1.970 | 1.919 | 1.953 | 18,990,948 | +0.03(+1.63%) |
Mar 13, 2002 | 1.902 | 1.969 | 1.892 | 1.922 | 11,764,082 | +0.03(+1.76%) |
Mar 12, 2002 | 1.916 | 1.934 | 1.887 | 1.888 | 20,111,266 | -0.06(-3.32%) |
Mar 11, 2002 | 1.972 | 1.972 | 1.936 | 1.953 | 7,424,871 | -0.02(-1.10%) |
Mar 08, 2002 | 2.037 | 2.053 | 1.954 | 1.975 | 10,314,735 | -0.05(-2.24%) |
Mar 07, 2002 | 2.019 | 2.033 | 2.009 | 2.020 | 4,380,431 | -0.01(-0.72%) |
Mar 06, 2002 | 2.017 | 2.041 | 2.006 | 2.035 | 4,620,394 | +0.02(+0.91%) |
Mar 05, 2002 | 2.031 | 2.041 | 2.010 | 2.016 | 3,213,003 | -0.01(-0.72%) |
Mar 04, 2002 | 2.021 | 2.048 | 2.014 | 2.031 | 5,730,408 | +0.02(+1.10%) |
Mar 01, 2002 | 2.004 | 2.034 | 2.000 | 2.009 | 7,357,152 | +0.00(+0.03%) |
Feb 28, 2002 | 1.987 | 2.036 | 1.987 | 2.008 | 7,060,510 | +0.03(+1.30%) |
Feb 27, 2002 | 1.968 | 1.986 | 1.956 | 1.982 | 5,593,496 | +0.02(+0.81%) |
Feb 26, 2002 | 1.970 | 1.975 | 1.950 | 1.966 | 5,235,760 | -0.01(-0.52%) |
Feb 25, 2002 | 1.941 | 1.996 | 1.936 | 1.977 | 8,877,164 | +0.05(+2.81%) |
Feb 22, 2002 | 1.861 | 1.925 | 1.861 | 1.923 | 6,409,813 | +0.05(+2.83%) |
Feb 21, 2002 | 1.900 | 1.912 | 1.868 | 1.870 | 3,768,746 | -0.03(-1.61%) |
Feb 20, 2002 | 1.897 | 1.906 | 1.876 | 1.900 | 6,112,435 | +0.01(+0.27%) |
Feb 19, 2002 | 1.886 | 1.912 | 1.880 | 1.895 | 5,008,310 | +0.01(+0.49%) |
Feb 18, 2002 | 1.914 | 1.928 | 1.877 | 1.886 | 5,232,816 | +0.00(+0.00%) |
Feb 15, 2002 | 1.914 | 1.928 | 1.877 | 1.886 | 5,232,816 | -0.02(-0.86%) |
Feb 14, 2002 | 1.885 | 1.905 | 1.876 | 1.902 | 63,965,632 | +0.02(+0.88%) |
Feb 13, 2002 | 1.863 | 1.886 | 1.849 | 1.886 | 7,921,728 | +0.06(+3.45%) |
Feb 12, 2002 | 1.868 | 1.875 | 1.800 | 1.823 | 6,661,553 | -0.02(-1.18%) |
Feb 11, 2002 | 1.851 | 1.860 | 1.816 | 1.845 | 3,483,146 | -0.01(-0.35%) |
Feb 08, 2002 | 1.843 | 1.851 | 1.808 | 1.851 | 3,669,375 | +0.00(+0.00%) |
Feb 07, 2002 | 1.856 | 1.871 | 1.843 | 1.851 | 3,681,152 | -0.02(-0.87%) |
Feb 06, 2002 | 1.904 | 1.909 | 1.855 | 1.867 | 5,889,402 | -0.03(-1.59%) |
Feb 05, 2002 | 1.875 | 1.904 | 1.875 | 1.898 | 4,975,922 | +0.02(+1.27%) |
Feb 04, 2002 | 1.871 | 1.893 | 1.867 | 1.874 | 3,550,865 | -0.00(-0.04%) |
Feb 01, 2002 | 1.882 | 1.885 | 1.861 | 1.874 | 3,765,802 | -0.02(-1.09%) |
Jan 31, 2002 | 1.866 | 1.900 | 1.836 | 1.895 | 10,021,037 | +0.05(+2.76%) |
Jan 30, 2002 | 1.817 | 1.856 | 1.812 | 1.844 | 9,891,487 | +0.03(+1.78%) |
Jan 29, 2002 | 1.797 | 1.817 | 1.780 | 1.812 | 6,035,882 | +0.01(+0.55%) |
Jan 28, 2002 | 1.768 | 1.803 | 1.764 | 1.802 | 3,581,045 | +0.03(+1.94%) |
Jan 25, 2002 | 1.775 | 1.780 | 1.749 | 1.768 | 3,450,758 | -0.03(-1.76%) |
Jan 24, 2002 | 1.800 | 1.820 | 1.787 | 1.799 | 9,421,866 | -0.03(-1.41%) |
Jan 23, 2002 | 1.791 | 1.847 | 1.786 | 1.825 | 6,643,887 | +0.04(+2.30%) |
Jan 22, 2002 | 1.803 | 1.803 | 1.756 | 1.784 | 6,107,282 | -0.02(-1.20%) |
Jan 21, 2002 | 1.801 | 1.816 | 1.780 | 1.806 | 5,375,616 | +0.00(+0.00%) |
Jan 18, 2002 | 1.801 | 1.816 | 1.780 | 1.806 | 5,375,616 | +0.00(+0.21%) |
Jan 17, 2002 | 1.788 | 1.823 | 1.788 | 1.802 | 5,274,772 | +0.00(+0.00%) |
Jan 16, 2002 | 1.807 | 1.853 | 1.801 | 1.802 | 41,735,920 | -0.01(-0.45%) |
Jan 15, 2002 | 1.809 | 1.815 | 1.792 | 1.810 | 4,545,314 | +0.02(+1.06%) |
Jan 14, 2002 | 1.800 | 1.802 | 1.781 | 1.791 | 3,867,381 | -0.01(-0.70%) |
Jan 11, 2002 | 1.814 | 1.824 | 1.793 | 1.804 | 3,697,346 | -0.01(-0.45%) |