Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.208 | 4.208 | 3.992 | 3.992 | 10,981,917 | -0.22(-5.12%) |
Jun 27, 2002 | 4.211 | 4.245 | 4.138 | 4.208 | 5,329,228 | +0.05(+1.08%) |
Jun 26, 2002 | 4.185 | 4.229 | 4.080 | 4.163 | 9,068,626 | -0.02(-0.52%) |
Jun 25, 2002 | 4.365 | 4.373 | 4.179 | 4.185 | 3,993,624 | -0.25(-5.55%) |
Jun 21, 2002 | 4.395 | 4.522 | 4.395 | 4.431 | 8,211,802 | -0.06(-1.31%) |
Jun 20, 2002 | 4.491 | 4.527 | 4.441 | 4.489 | 6,254,187 | +0.06(+1.36%) |
Jun 19, 2002 | 4.436 | 4.477 | 4.388 | 4.429 | 5,555,980 | -0.01(-0.15%) |
Jun 18, 2002 | 4.422 | 4.448 | 4.369 | 4.436 | 4,073,482 | +2.25(+102.78%) |
Jun 17, 2002 | 2.146 | 2.201 | 2.143 | 2.188 | 6,286,789 | +0.05(+2.30%) |
Jun 14, 2002 | 2.177 | 2.180 | 2.119 | 2.139 | 7,513,962 | -0.06(-2.73%) |
Jun 12, 2002 | 2.208 | 2.216 | 2.187 | 2.199 | 5,733,645 | -0.01(-0.26%) |
Jun 11, 2002 | 2.242 | 2.250 | 2.194 | 2.204 | 7,533,011 | -0.03(-1.52%) |
Jun 10, 2002 | 2.221 | 2.257 | 2.218 | 2.238 | 7,213,579 | +0.01(+0.54%) |
Jun 07, 2002 | 2.223 | 2.252 | 2.222 | 2.227 | 4,430,278 | +0.00(+0.14%) |
Jun 06, 2002 | 2.215 | 2.244 | 2.209 | 2.223 | 6,295,581 | +0.01(+0.37%) |
Jun 05, 2002 | 2.140 | 2.216 | 2.140 | 2.215 | 8,206,308 | +0.03(+1.60%) |
May 31, 2002 | 2.141 | 2.184 | 2.133 | 2.180 | 7,096,357 | +0.01(+0.65%) |
May 28, 2002 | 2.184 | 2.197 | 2.166 | 2.166 | 3,698,370 | -0.01(-0.36%) |
May 27, 2002 | 2.203 | 2.208 | 2.167 | 2.174 | 5,335,822 | +0.00(+0.00%) |
May 24, 2002 | 2.203 | 2.208 | 2.167 | 2.174 | 5,335,822 | -0.03(-1.26%) |
May 23, 2002 | 2.200 | 2.221 | 2.189 | 2.202 | 7,550,594 | +0.00(+0.08%) |
May 22, 2002 | 2.218 | 2.227 | 2.184 | 2.200 | 4,529,917 | -0.02(-0.71%) |
May 21, 2002 | 2.228 | 2.230 | 2.216 | 2.216 | 5,338,019 | -0.01(-0.61%) |
May 20, 2002 | 2.215 | 2.233 | 2.202 | 2.230 | 3,468,320 | +0.01(+0.45%) |
May 17, 2002 | 2.206 | 2.234 | 2.203 | 2.220 | 5,161,453 | +0.02(+0.68%) |
May 16, 2002 | 2.220 | 2.229 | 2.199 | 2.205 | 5,601,770 | -0.01(-0.45%) |
May 15, 2002 | 2.180 | 2.245 | 2.180 | 2.215 | 9,977,833 | +0.03(+1.17%) |
May 14, 2002 | 2.183 | 2.198 | 2.158 | 2.189 | 5,623,749 | +0.01(+0.63%) |
May 13, 2002 | 2.157 | 2.183 | 2.150 | 2.175 | 5,555,614 | +0.02(+0.85%) |
May 10, 2002 | 2.153 | 2.180 | 2.152 | 2.157 | 5,905,816 | -0.02(-0.71%) |
May 09, 2002 | 2.159 | 2.188 | 2.159 | 2.172 | 4,928,473 | -0.00(-0.02%) |
May 08, 2002 | 2.184 | 2.187 | 2.147 | 2.173 | 10,039,375 | +0.01(+0.57%) |
May 07, 2002 | 2.153 | 2.167 | 2.140 | 2.160 | 6,727,106 | +0.01(+0.57%) |
May 06, 2002 | 2.145 | 2.157 | 2.131 | 2.148 | 6,170,299 | +0.00(+0.17%) |
May 03, 2002 | 2.143 | 2.175 | 2.132 | 2.144 | 5,428,134 | -0.01(-0.40%) |
May 02, 2002 | 2.105 | 2.156 | 2.099 | 2.153 | 7,242,885 | +0.05(+2.19%) |
May 01, 2002 | 2.100 | 2.124 | 2.082 | 2.107 | 8,341,113 | -0.05(-2.09%) |
Apr 30, 2002 | 2.111 | 2.172 | 2.109 | 2.152 | 8,464,197 | +0.06(+2.92%) |
Apr 29, 2002 | 2.103 | 2.123 | 2.085 | 2.091 | 4,381,923 | -0.01(-0.54%) |
Apr 26, 2002 | 2.168 | 2.170 | 2.100 | 2.102 | 4,346,757 | -0.07(-3.04%) |
Apr 25, 2002 | 2.163 | 2.181 | 2.143 | 2.168 | 3,515,942 | +0.01(+0.25%) |
Apr 24, 2002 | 2.153 | 2.173 | 2.150 | 2.162 | 4,464,712 | +0.02(+0.75%) |
Apr 23, 2002 | 2.126 | 2.160 | 2.117 | 2.146 | 3,038,260 | +0.01(+0.48%) |
Apr 22, 2002 | 2.116 | 2.155 | 2.111 | 2.136 | 6,622,338 | +0.04(+1.81%) |
Apr 19, 2002 | 2.082 | 2.100 | 2.068 | 2.098 | 4,344,559 | +0.02(+1.02%) |
Apr 18, 2002 | 2.046 | 2.082 | 2.041 | 2.077 | 5,100,644 | +0.03(+1.67%) |
Apr 17, 2002 | 2.088 | 2.092 | 2.030 | 2.043 | 5,241,311 | -0.05(-2.25%) |
Apr 16, 2002 | 2.111 | 2.128 | 2.086 | 2.090 | 3,131,306 | -0.01(-0.57%) |
Apr 15, 2002 | 2.116 | 2.129 | 2.095 | 2.102 | 3,918,894 | -0.03(-1.19%) |
Apr 12, 2002 | 2.114 | 2.149 | 2.105 | 2.127 | 4,643,476 | +0.02(+0.89%) |
Apr 11, 2002 | 2.133 | 2.166 | 2.099 | 2.108 | 5,203,214 | -0.02(-0.80%) |
Apr 10, 2002 | 2.088 | 2.143 | 2.088 | 2.126 | 7,284,646 | +0.04(+1.90%) |
Apr 09, 2002 | 2.059 | 2.100 | 2.059 | 2.086 | 9,264,241 | +0.04(+1.88%) |
Apr 08, 2002 | 1.988 | 2.054 | 1.984 | 2.047 | 4,792,935 | +0.03(+1.44%) |
Apr 05, 2002 | 2.001 | 2.021 | 1.994 | 2.018 | 3,654,411 | +0.02(+1.11%) |
Apr 04, 2002 | 1.978 | 2.000 | 1.965 | 1.996 | 6,565,925 | +0.01(+0.50%) |
Apr 03, 2002 | 2.006 | 2.006 | 1.968 | 1.986 | 5,848,670 | -0.02(-0.97%) |
Apr 02, 2002 | 1.985 | 2.021 | 1.981 | 2.006 | 3,060,240 | +0.02(+1.10%) |
Apr 01, 2002 | 2.006 | 2.006 | 1.943 | 1.984 | 5,198,818 | -0.02(-1.09%) |
Mar 29, 2002 | 2.037 | 2.037 | 2.003 | 2.006 | 7,095,624 | +0.00(+0.00%) |
Mar 28, 2002 | 2.037 | 2.037 | 2.003 | 2.006 | 7,092,694 | -0.03(-1.62%) |
Mar 27, 2002 | 2.010 | 2.047 | 2.001 | 2.039 | 3,891,787 | +0.03(+1.48%) |
Mar 26, 2002 | 1.964 | 2.017 | 1.964 | 2.009 | 3,981,901 | +0.04(+1.90%) |
Mar 25, 2002 | 1.981 | 1.988 | 1.959 | 1.972 | 4,573,143 | +0.00(+0.07%) |
Mar 22, 2002 | 1.976 | 2.010 | 1.962 | 1.970 | 4,392,180 | -0.01(-0.71%) |
Mar 21, 2002 | 2.020 | 2.027 | 1.967 | 1.984 | 3,592,869 | -0.03(-1.39%) |
Mar 20, 2002 | 1.986 | 2.023 | 1.969 | 2.012 | 5,105,040 | +0.02(+0.89%) |
Mar 19, 2002 | 1.991 | 2.003 | 1.987 | 1.994 | 3,529,862 | +0.01(+0.34%) |
Mar 18, 2002 | 1.979 | 1.996 | 1.972 | 1.988 | 5,499,200 | -0.01(-0.41%) |
Mar 15, 2002 | 1.955 | 1.996 | 1.955 | 1.996 | 5,892,628 | +0.03(+1.72%) |
Mar 14, 2002 | 1.960 | 1.979 | 1.928 | 1.962 | 18,902,128 | +0.03(+1.63%) |
Mar 13, 2002 | 1.911 | 1.978 | 1.901 | 1.931 | 11,709,063 | +0.03(+1.76%) |
Mar 12, 2002 | 1.925 | 1.943 | 1.896 | 1.897 | 20,017,208 | -0.07(-3.32%) |
Mar 11, 2002 | 1.981 | 1.981 | 1.945 | 1.962 | 7,390,146 | -0.02(-1.10%) |
Mar 08, 2002 | 2.047 | 2.063 | 1.963 | 1.984 | 10,266,493 | -0.05(-2.24%) |
Mar 07, 2002 | 2.029 | 2.042 | 2.018 | 2.030 | 4,359,944 | -0.01(-0.72%) |
Mar 06, 2002 | 2.027 | 2.051 | 2.015 | 2.044 | 4,598,785 | +0.02(+0.91%) |
Mar 05, 2002 | 2.041 | 2.050 | 2.019 | 2.026 | 3,197,976 | -0.01(-0.72%) |
Mar 04, 2002 | 2.030 | 2.057 | 2.023 | 2.041 | 5,703,607 | +0.02(+1.10%) |
Mar 01, 2002 | 2.013 | 2.043 | 2.009 | 2.018 | 7,322,743 | +0.00(+0.03%) |
Feb 28, 2002 | 1.996 | 2.046 | 1.996 | 2.018 | 7,027,489 | +0.03(+1.30%) |
Feb 27, 2002 | 1.977 | 1.995 | 1.965 | 1.992 | 5,567,336 | +0.02(+0.81%) |
Feb 26, 2002 | 1.979 | 1.985 | 1.959 | 1.976 | 5,211,273 | -0.01(-0.52%) |
Feb 25, 2002 | 1.950 | 2.005 | 1.945 | 1.986 | 8,835,646 | +0.05(+2.81%) |
Feb 22, 2002 | 1.870 | 1.934 | 1.870 | 1.932 | 6,379,834 | +0.05(+2.83%) |
Feb 21, 2002 | 1.909 | 1.921 | 1.877 | 1.878 | 3,751,120 | -0.03(-1.61%) |
Feb 20, 2002 | 1.906 | 1.915 | 1.885 | 1.909 | 6,083,848 | +0.01(+0.27%) |
Feb 19, 2002 | 1.895 | 1.921 | 1.889 | 1.904 | 4,984,887 | +0.01(+0.49%) |
Feb 18, 2002 | 1.923 | 1.937 | 1.886 | 1.895 | 5,208,342 | +0.00(+0.00%) |
Feb 15, 2002 | 1.923 | 1.937 | 1.886 | 1.895 | 5,208,342 | -0.02(-0.86%) |
Feb 14, 2002 | 1.894 | 1.914 | 1.885 | 1.911 | 63,666,472 | +0.02(+0.88%) |
Feb 13, 2002 | 1.872 | 1.895 | 1.858 | 1.895 | 7,884,678 | +0.06(+3.45%) |
Feb 12, 2002 | 1.877 | 1.884 | 1.809 | 1.831 | 6,630,398 | -0.02(-1.18%) |
Feb 11, 2002 | 1.860 | 1.869 | 1.825 | 1.853 | 3,466,855 | -0.01(-0.35%) |
Feb 08, 2002 | 1.851 | 1.860 | 1.817 | 1.860 | 3,652,213 | +0.00(+0.00%) |
Feb 07, 2002 | 1.865 | 1.879 | 1.851 | 1.860 | 3,663,935 | -0.02(-0.87%) |
Feb 06, 2002 | 1.913 | 1.918 | 1.864 | 1.876 | 5,861,857 | -0.03(-1.59%) |
Feb 05, 2002 | 1.884 | 1.913 | 1.884 | 1.906 | 4,952,650 | +0.02(+1.27%) |
Feb 04, 2002 | 1.880 | 1.902 | 1.875 | 1.883 | 3,534,258 | -0.00(-0.04%) |
Feb 01, 2002 | 1.890 | 1.894 | 1.870 | 1.883 | 3,748,189 | -0.02(-1.09%) |
Jan 31, 2002 | 1.875 | 1.909 | 1.845 | 1.904 | 9,974,170 | +0.05(+2.76%) |
Jan 30, 2002 | 1.826 | 1.865 | 1.820 | 1.853 | 9,845,225 | +0.03(+1.78%) |
Jan 29, 2002 | 1.805 | 1.826 | 1.788 | 1.820 | 6,007,653 | +0.01(+0.55%) |
Jan 28, 2002 | 1.776 | 1.812 | 1.773 | 1.811 | 3,564,296 | +0.03(+1.94%) |
Jan 25, 2002 | 1.783 | 1.788 | 1.757 | 1.776 | 3,434,619 | -0.03(-1.76%) |
Jan 24, 2002 | 1.809 | 1.829 | 1.796 | 1.808 | 9,377,800 | -0.03(-1.41%) |
Jan 23, 2002 | 1.799 | 1.856 | 1.795 | 1.834 | 6,612,814 | +0.04(+2.30%) |
Jan 22, 2002 | 1.812 | 1.812 | 1.764 | 1.792 | 6,078,719 | -0.02(-1.20%) |
Jan 21, 2002 | 1.809 | 1.825 | 1.788 | 1.814 | 5,350,474 | +0.00(+0.00%) |
Jan 18, 2002 | 1.809 | 1.825 | 1.788 | 1.814 | 5,350,474 | +0.00(+0.21%) |
Jan 17, 2002 | 1.797 | 1.832 | 1.797 | 1.811 | 5,250,103 | +0.00(+0.00%) |
Jan 16, 2002 | 1.815 | 1.861 | 1.809 | 1.811 | 41,540,724 | -0.01(-0.45%) |
Jan 15, 2002 | 1.817 | 1.824 | 1.800 | 1.819 | 4,524,056 | +0.02(+1.06%) |
Jan 14, 2002 | 1.809 | 1.810 | 1.790 | 1.800 | 3,849,294 | -0.01(-0.70%) |
Jan 11, 2002 | 1.822 | 1.832 | 1.801 | 1.812 | 3,680,054 | -0.01(-0.45%) |