Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.187 | 4.187 | 3.973 | 3.973 | 11,035,884 | -0.21(-5.13%) |
Jun 27, 2002 | 4.190 | 4.224 | 4.118 | 4.187 | 5,355,416 | +0.04(+1.08%) |
Jun 26, 2002 | 4.164 | 4.208 | 4.060 | 4.143 | 9,113,191 | -0.02(-0.52%) |
Jun 25, 2002 | 4.344 | 4.352 | 4.159 | 4.164 | 4,013,249 | -0.24(-5.55%) |
Jun 21, 2002 | 4.374 | 4.500 | 4.374 | 4.409 | 8,252,157 | -0.06(-1.31%) |
Jun 20, 2002 | 4.469 | 4.505 | 4.420 | 4.467 | 6,284,921 | +0.06(+1.36%) |
Jun 19, 2002 | 4.414 | 4.455 | 4.367 | 4.408 | 5,583,283 | -0.01(-0.15%) |
Jun 18, 2002 | 4.401 | 4.427 | 4.348 | 4.414 | 4,093,499 | +2.24(+102.78%) |
Jun 17, 2002 | 2.136 | 2.190 | 2.132 | 2.177 | 6,317,683 | +0.05(+2.30%) |
Jun 14, 2002 | 2.166 | 2.170 | 2.109 | 2.128 | 7,550,887 | -0.06(-2.73%) |
Jun 12, 2002 | 2.197 | 2.205 | 2.177 | 2.188 | 5,761,821 | -0.01(-0.26%) |
Jun 11, 2002 | 2.231 | 2.239 | 2.183 | 2.194 | 7,570,029 | -0.03(-1.52%) |
Jun 10, 2002 | 2.211 | 2.246 | 2.207 | 2.228 | 7,249,028 | +0.01(+0.54%) |
Jun 07, 2002 | 2.213 | 2.241 | 2.212 | 2.216 | 4,452,049 | +0.00(+0.14%) |
Jun 06, 2002 | 2.204 | 2.233 | 2.198 | 2.213 | 6,326,518 | +0.01(+0.37%) |
Jun 05, 2002 | 2.130 | 2.205 | 2.129 | 2.204 | 8,246,635 | +0.03(+1.60%) |
May 31, 2002 | 2.131 | 2.173 | 2.122 | 2.170 | 7,131,230 | +0.01(+0.65%) |
May 28, 2002 | 2.173 | 2.186 | 2.156 | 2.156 | 3,716,544 | -0.01(-0.36%) |
May 27, 2002 | 2.192 | 2.197 | 2.156 | 2.164 | 5,362,043 | +0.00(+0.00%) |
May 24, 2002 | 2.192 | 2.197 | 2.156 | 2.164 | 5,362,043 | -0.03(-1.26%) |
May 23, 2002 | 2.189 | 2.211 | 2.178 | 2.191 | 7,587,699 | +0.00(+0.08%) |
May 22, 2002 | 2.207 | 2.216 | 2.173 | 2.189 | 4,552,178 | -0.02(-0.71%) |
May 21, 2002 | 2.217 | 2.219 | 2.205 | 2.205 | 5,364,251 | -0.01(-0.61%) |
May 20, 2002 | 2.204 | 2.222 | 2.191 | 2.219 | 3,485,364 | +0.01(+0.45%) |
May 17, 2002 | 2.195 | 2.223 | 2.192 | 2.209 | 5,186,817 | +0.01(+0.68%) |
May 16, 2002 | 2.209 | 2.218 | 2.188 | 2.194 | 5,629,298 | -0.01(-0.45%) |
May 15, 2002 | 2.170 | 2.234 | 2.170 | 2.204 | 10,026,866 | +0.03(+1.17%) |
May 14, 2002 | 2.172 | 2.187 | 2.148 | 2.178 | 5,651,385 | +0.01(+0.63%) |
May 13, 2002 | 2.146 | 2.172 | 2.139 | 2.165 | 5,582,915 | +0.02(+0.85%) |
May 10, 2002 | 2.143 | 2.169 | 2.141 | 2.146 | 5,934,838 | -0.02(-0.71%) |
May 09, 2002 | 2.149 | 2.177 | 2.149 | 2.162 | 4,952,693 | -0.00(-0.02%) |
May 08, 2002 | 2.173 | 2.176 | 2.137 | 2.162 | 10,088,710 | +0.01(+0.57%) |
May 07, 2002 | 2.143 | 2.156 | 2.129 | 2.150 | 6,760,164 | +0.01(+0.57%) |
May 06, 2002 | 2.134 | 2.146 | 2.121 | 2.138 | 6,200,621 | +0.00(+0.18%) |
May 03, 2002 | 2.132 | 2.164 | 2.122 | 2.134 | 5,454,809 | -0.01(-0.40%) |
May 02, 2002 | 2.094 | 2.146 | 2.089 | 2.142 | 7,278,478 | +0.05(+2.19%) |
May 01, 2002 | 2.090 | 2.114 | 2.072 | 2.096 | 8,382,103 | -0.04(-2.09%) |
Apr 30, 2002 | 2.100 | 2.161 | 2.099 | 2.141 | 8,505,792 | +0.06(+2.92%) |
Apr 29, 2002 | 2.093 | 2.112 | 2.074 | 2.080 | 4,403,457 | -0.01(-0.54%) |
Apr 26, 2002 | 2.157 | 2.160 | 2.089 | 2.092 | 4,368,117 | -0.07(-3.04%) |
Apr 25, 2002 | 2.153 | 2.171 | 2.132 | 2.157 | 3,533,220 | +0.01(+0.25%) |
Apr 24, 2002 | 2.143 | 2.162 | 2.140 | 2.152 | 4,486,652 | +0.02(+0.75%) |
Apr 23, 2002 | 2.115 | 2.149 | 2.107 | 2.136 | 3,053,191 | +0.01(+0.48%) |
Apr 22, 2002 | 2.105 | 2.144 | 2.100 | 2.126 | 6,654,882 | +0.04(+1.81%) |
Apr 19, 2002 | 2.071 | 2.090 | 2.058 | 2.088 | 4,365,909 | +0.02(+1.02%) |
Apr 18, 2002 | 2.036 | 2.071 | 2.031 | 2.067 | 5,125,709 | +0.03(+1.67%) |
Apr 17, 2002 | 2.078 | 2.082 | 2.020 | 2.033 | 5,267,068 | -0.05(-2.25%) |
Apr 16, 2002 | 2.100 | 2.117 | 2.075 | 2.080 | 3,146,693 | -0.01(-0.57%) |
Apr 15, 2002 | 2.105 | 2.119 | 2.085 | 2.092 | 3,938,153 | -0.03(-1.19%) |
Apr 12, 2002 | 2.104 | 2.138 | 2.095 | 2.117 | 4,666,295 | +0.02(+0.89%) |
Apr 11, 2002 | 2.122 | 2.156 | 2.089 | 2.098 | 5,228,783 | -0.02(-0.80%) |
Apr 10, 2002 | 2.078 | 2.132 | 2.078 | 2.115 | 7,320,444 | +0.04(+1.90%) |
Apr 09, 2002 | 2.049 | 2.090 | 2.049 | 2.076 | 9,309,767 | +0.04(+1.88%) |
Apr 08, 2002 | 1.978 | 2.043 | 1.975 | 2.037 | 4,816,488 | +0.03(+1.44%) |
Apr 05, 2002 | 1.992 | 2.012 | 1.985 | 2.009 | 3,672,370 | +0.02(+1.11%) |
Apr 04, 2002 | 1.968 | 1.990 | 1.955 | 1.986 | 6,598,191 | +0.01(+0.50%) |
Apr 03, 2002 | 1.997 | 1.997 | 1.958 | 1.977 | 5,877,411 | -0.02(-0.97%) |
Apr 02, 2002 | 1.976 | 2.011 | 1.971 | 1.996 | 3,075,278 | +0.02(+1.10%) |
Apr 01, 2002 | 1.996 | 1.996 | 1.933 | 1.974 | 5,224,366 | -0.02(-1.09%) |
Mar 29, 2002 | 2.027 | 2.027 | 1.993 | 1.996 | 7,130,493 | +0.00(+0.00%) |
Mar 28, 2002 | 2.027 | 2.027 | 1.993 | 1.996 | 7,127,548 | -0.03(-1.62%) |
Mar 27, 2002 | 2.000 | 2.037 | 1.992 | 2.029 | 3,910,912 | +0.03(+1.48%) |
Mar 26, 2002 | 1.954 | 2.007 | 1.954 | 1.999 | 4,001,469 | +0.04(+1.90%) |
Mar 25, 2002 | 1.971 | 1.978 | 1.949 | 1.962 | 4,595,616 | +0.00(+0.07%) |
Mar 22, 2002 | 1.966 | 2.000 | 1.953 | 1.961 | 4,413,764 | -0.01(-0.70%) |
Mar 21, 2002 | 2.010 | 2.017 | 1.958 | 1.975 | 3,610,525 | -0.03(-1.39%) |
Mar 20, 2002 | 1.976 | 2.014 | 1.959 | 2.002 | 5,130,127 | +0.02(+0.89%) |
Mar 19, 2002 | 1.981 | 1.993 | 1.978 | 1.985 | 3,547,209 | +0.01(+0.34%) |
Mar 18, 2002 | 1.969 | 1.986 | 1.963 | 1.978 | 5,526,224 | -0.01(-0.41%) |
Mar 15, 2002 | 1.946 | 1.986 | 1.946 | 1.986 | 5,921,586 | +0.03(+1.72%) |
Mar 14, 2002 | 1.950 | 1.969 | 1.919 | 1.952 | 18,995,016 | +0.03(+1.63%) |
Mar 13, 2002 | 1.902 | 1.969 | 1.892 | 1.921 | 11,766,603 | +0.03(+1.76%) |
Mar 12, 2002 | 1.915 | 1.934 | 1.886 | 1.888 | 20,115,576 | -0.06(-3.32%) |
Mar 11, 2002 | 1.971 | 1.971 | 1.936 | 1.953 | 7,426,462 | -0.02(-1.10%) |
Mar 08, 2002 | 2.037 | 2.053 | 1.953 | 1.975 | 10,316,945 | -0.05(-2.24%) |
Mar 07, 2002 | 2.019 | 2.032 | 2.009 | 2.020 | 4,381,370 | -0.01(-0.72%) |
Mar 06, 2002 | 2.017 | 2.041 | 2.005 | 2.034 | 4,621,384 | +0.02(+0.91%) |
Mar 05, 2002 | 2.031 | 2.040 | 2.010 | 2.016 | 3,213,691 | -0.01(-0.72%) |
Mar 04, 2002 | 2.020 | 2.047 | 2.014 | 2.031 | 5,731,636 | +0.02(+1.10%) |
Mar 01, 2002 | 2.003 | 2.033 | 1.999 | 2.009 | 7,358,728 | +0.00(+0.03%) |
Feb 28, 2002 | 1.986 | 2.036 | 1.986 | 2.008 | 7,062,023 | +0.03(+1.30%) |
Feb 27, 2002 | 1.968 | 1.985 | 1.956 | 1.982 | 5,594,695 | +0.02(+0.81%) |
Feb 26, 2002 | 1.969 | 1.975 | 1.949 | 1.966 | 5,236,882 | -0.01(-0.52%) |
Feb 25, 2002 | 1.941 | 1.995 | 1.936 | 1.976 | 8,879,066 | +0.05(+2.81%) |
Feb 22, 2002 | 1.861 | 1.924 | 1.861 | 1.922 | 6,411,186 | +0.05(+2.83%) |
Feb 21, 2002 | 1.900 | 1.911 | 1.868 | 1.869 | 3,769,553 | -0.03(-1.61%) |
Feb 20, 2002 | 1.896 | 1.905 | 1.876 | 1.900 | 6,113,745 | +0.01(+0.27%) |
Feb 19, 2002 | 1.886 | 1.912 | 1.879 | 1.895 | 5,009,383 | +0.01(+0.49%) |
Feb 18, 2002 | 1.913 | 1.928 | 1.877 | 1.886 | 5,233,937 | +0.00(+0.00%) |
Feb 15, 2002 | 1.913 | 1.928 | 1.877 | 1.886 | 5,233,937 | -0.02(-0.86%) |
Feb 14, 2002 | 1.885 | 1.905 | 1.876 | 1.902 | 63,979,340 | +0.02(+0.88%) |
Feb 13, 2002 | 1.863 | 1.885 | 1.849 | 1.885 | 7,923,425 | +0.06(+3.45%) |
Feb 12, 2002 | 1.868 | 1.875 | 1.800 | 1.822 | 6,662,980 | -0.02(-1.18%) |
Feb 11, 2002 | 1.851 | 1.859 | 1.816 | 1.844 | 3,483,892 | -0.01(-0.35%) |
Feb 08, 2002 | 1.842 | 1.851 | 1.808 | 1.851 | 3,670,161 | +0.00(+0.00%) |
Feb 07, 2002 | 1.856 | 1.870 | 1.842 | 1.851 | 3,681,941 | -0.02(-0.87%) |
Feb 06, 2002 | 1.903 | 1.908 | 1.855 | 1.867 | 5,890,664 | -0.03(-1.59%) |
Feb 05, 2002 | 1.874 | 1.903 | 1.874 | 1.897 | 4,976,989 | +0.02(+1.27%) |
Feb 04, 2002 | 1.871 | 1.893 | 1.866 | 1.873 | 3,551,626 | -0.00(-0.04%) |
Feb 01, 2002 | 1.881 | 1.885 | 1.861 | 1.874 | 3,766,608 | -0.02(-1.09%) |
Jan 31, 2002 | 1.866 | 1.900 | 1.836 | 1.895 | 10,023,184 | +0.05(+2.76%) |
Jan 30, 2002 | 1.817 | 1.856 | 1.812 | 1.844 | 9,893,606 | +0.03(+1.78%) |
Jan 29, 2002 | 1.796 | 1.817 | 1.779 | 1.812 | 6,037,176 | +0.01(+0.55%) |
Jan 28, 2002 | 1.767 | 1.803 | 1.764 | 1.802 | 3,581,812 | +0.03(+1.94%) |
Jan 25, 2002 | 1.774 | 1.779 | 1.749 | 1.767 | 3,451,497 | -0.03(-1.76%) |
Jan 24, 2002 | 1.800 | 1.820 | 1.787 | 1.799 | 9,423,884 | -0.03(-1.41%) |
Jan 23, 2002 | 1.791 | 1.847 | 1.786 | 1.825 | 6,645,311 | +0.04(+2.30%) |
Jan 22, 2002 | 1.803 | 1.803 | 1.756 | 1.784 | 6,108,591 | -0.02(-1.20%) |
Jan 21, 2002 | 1.800 | 1.816 | 1.780 | 1.805 | 5,376,767 | +0.00(+0.00%) |
Jan 18, 2002 | 1.800 | 1.816 | 1.780 | 1.805 | 5,376,767 | +0.00(+0.21%) |
Jan 17, 2002 | 1.788 | 1.823 | 1.788 | 1.802 | 5,275,902 | +0.00(+0.00%) |
Jan 16, 2002 | 1.806 | 1.852 | 1.800 | 1.802 | 41,744,864 | -0.01(-0.45%) |
Jan 15, 2002 | 1.808 | 1.815 | 1.792 | 1.810 | 4,546,288 | +0.02(+1.06%) |
Jan 14, 2002 | 1.800 | 1.801 | 1.781 | 1.791 | 3,868,210 | -0.01(-0.70%) |
Jan 11, 2002 | 1.813 | 1.823 | 1.792 | 1.803 | 3,698,138 | -0.01(-0.45%) |