Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.477 | 1.508 | 1.470 | 1.483 | 31,216,902 | -0.07(-4.72%) |
Apr 29, 2002 | 1.578 | 1.578 | 1.546 | 1.556 | 7,145,231 | -0.02(-1.39%) |
Apr 26, 2002 | 1.591 | 1.596 | 1.567 | 1.578 | 4,008,548 | -0.01(-0.46%) |
Apr 25, 2002 | 1.568 | 1.599 | 1.563 | 1.585 | 5,493,924 | +0.01(+0.65%) |
Apr 24, 2002 | 1.580 | 1.596 | 1.563 | 1.575 | 10,549,004 | -0.03(-1.61%) |
Apr 23, 2002 | 1.601 | 1.616 | 1.580 | 1.601 | 13,795,579 | -0.03(-1.58%) |
Apr 22, 2002 | 1.639 | 1.645 | 1.611 | 1.627 | 6,290,831 | -0.01(-0.73%) |
Apr 19, 2002 | 1.663 | 1.663 | 1.629 | 1.639 | 9,624,010 | -0.03(-1.87%) |
Apr 18, 2002 | 1.642 | 1.683 | 1.642 | 1.670 | 8,183,756 | +0.04(+2.23%) |
Apr 17, 2002 | 1.642 | 1.663 | 1.627 | 1.633 | 145,553 | +0.01(+0.61%) |
Apr 16, 2002 | 1.641 | 1.641 | 1.615 | 1.623 | 4,891,332 | -0.01(-0.57%) |
Apr 15, 2002 | 1.614 | 1.656 | 1.609 | 1.633 | 136,602,144 | +0.04(+2.52%) |
Apr 12, 2002 | 1.644 | 1.644 | 1.580 | 1.593 | 14,328,306 | -0.05(-3.13%) |
Apr 11, 2002 | 1.632 | 1.656 | 1.627 | 1.644 | 8,134,268 | -0.00(-0.19%) |
Apr 10, 2002 | 1.615 | 1.664 | 1.613 | 1.647 | 8,894,786 | +0.03(+1.72%) |
Apr 09, 2002 | 1.618 | 1.633 | 1.608 | 1.619 | 4,633,702 | -0.01(-0.44%) |
Apr 08, 2002 | 1.635 | 1.657 | 1.618 | 1.627 | 5,325,082 | +0.01(+0.64%) |
Apr 05, 2002 | 1.608 | 1.625 | 1.582 | 1.616 | 8,014,186 | +0.01(+0.81%) |
Apr 04, 2002 | 1.615 | 1.619 | 1.597 | 1.603 | 6,731,130 | -0.01(-0.85%) |
Apr 03, 2002 | 1.675 | 1.675 | 1.606 | 1.617 | 9,985,711 | -0.06(-3.47%) |
Apr 02, 2002 | 1.682 | 1.684 | 1.669 | 1.675 | 7,246,391 | -0.01(-0.61%) |
Apr 01, 2002 | 1.699 | 1.699 | 1.670 | 1.685 | 5,488,102 | -0.02(-0.93%) |
Mar 29, 2002 | 1.699 | 1.717 | 1.682 | 1.701 | 6,231,154 | +0.00(+0.00%) |
Mar 28, 2002 | 1.699 | 1.717 | 1.682 | 1.701 | 5,867,269 | +0.00(+0.20%) |
Mar 27, 2002 | 1.685 | 1.708 | 1.683 | 1.698 | 8,358,421 | +0.03(+1.90%) |
Mar 26, 2002 | 1.638 | 1.676 | 1.638 | 1.666 | 10,586,120 | +0.03(+1.70%) |
Mar 25, 2002 | 1.648 | 1.652 | 1.621 | 1.638 | 14,382,889 | -0.01(-0.85%) |
Mar 22, 2002 | 1.661 | 1.661 | 1.645 | 1.652 | 6,883,962 | -0.02(-1.13%) |
Mar 21, 2002 | 1.635 | 1.675 | 1.632 | 1.671 | 9,482,823 | +0.04(+2.21%) |
Mar 20, 2002 | 1.670 | 1.673 | 1.635 | 1.635 | 9,439,885 | -0.03(-2.08%) |
Mar 19, 2002 | 1.639 | 1.690 | 1.633 | 1.670 | 8,086,235 | +0.02(+1.27%) |
Mar 18, 2002 | 1.635 | 1.649 | 1.618 | 1.649 | 5,547,051 | +0.02(+0.99%) |
Mar 15, 2002 | 1.628 | 1.635 | 1.608 | 1.633 | 8,571,657 | -0.00(-0.15%) |
Mar 14, 2002 | 1.657 | 1.666 | 1.627 | 1.635 | 13,822,507 | -0.02(-1.08%) |
Mar 13, 2002 | 1.688 | 1.704 | 1.644 | 1.653 | 18,277,178 | +0.02(+0.99%) |
Mar 12, 2002 | 1.582 | 1.644 | 1.565 | 1.637 | 14,075,770 | +0.06(+3.52%) |
Mar 11, 2002 | 1.551 | 1.589 | 1.551 | 1.581 | 7,606,636 | +0.01(+0.83%) |
Mar 08, 2002 | 1.605 | 1.611 | 1.566 | 1.568 | 10,138,543 | -0.02(-1.23%) |
Mar 07, 2002 | 1.580 | 1.620 | 1.575 | 1.588 | 15,091,007 | +0.04(+2.26%) |
Mar 06, 2002 | 1.496 | 1.556 | 1.492 | 1.553 | 218,330 | +0.06(+4.05%) |
Mar 05, 2002 | 1.474 | 1.493 | 1.472 | 1.492 | 7,781,300 | +0.03(+1.85%) |
Mar 04, 2002 | 1.510 | 1.519 | 1.460 | 1.465 | 13,063,444 | -0.03(-1.68%) |
Mar 01, 2002 | 1.475 | 1.508 | 1.474 | 1.490 | 15,773,654 | +0.02(+1.28%) |
Feb 28, 2002 | 1.511 | 1.514 | 1.443 | 1.471 | 17,333,262 | -0.05(-3.10%) |
Feb 27, 2002 | 1.523 | 1.530 | 1.514 | 1.518 | 4,328,767 | -0.00(-0.16%) |
Feb 26, 2002 | 1.518 | 1.522 | 1.511 | 1.521 | 4,167,202 | +0.00(+0.29%) |
Feb 25, 2002 | 1.511 | 1.522 | 1.501 | 1.516 | 9,590,533 | +0.01(+0.89%) |
Feb 22, 2002 | 1.499 | 1.510 | 1.489 | 1.503 | 7,644,480 | +0.00(+0.00%) |
Feb 21, 2002 | 1.511 | 1.516 | 1.497 | 1.503 | 11,806,588 | -0.01(-0.34%) |
Feb 20, 2002 | 1.511 | 1.514 | 1.492 | 1.508 | 13,328,352 | -0.01(-0.36%) |
Feb 19, 2002 | 1.542 | 1.544 | 1.513 | 1.514 | 7,409,411 | -0.03(-2.09%) |
Feb 18, 2002 | 1.556 | 1.556 | 1.540 | 1.546 | 7,613,186 | +0.00(+0.00%) |
Feb 15, 2002 | 1.556 | 1.556 | 1.540 | 1.546 | 7,611,003 | -0.01(-0.66%) |
Feb 14, 2002 | 1.536 | 1.558 | 1.529 | 1.556 | 13,978,249 | +0.02(+1.34%) |
Feb 13, 2002 | 1.554 | 1.555 | 1.525 | 1.536 | 14,029,193 | -0.02(-1.43%) |
Feb 12, 2002 | 1.570 | 1.570 | 1.546 | 1.558 | 10,137,815 | -0.01(-0.77%) |
Feb 11, 2002 | 1.568 | 1.570 | 1.554 | 1.570 | 8,851,848 | +0.00(+0.11%) |
Feb 08, 2002 | 1.563 | 1.568 | 1.558 | 1.568 | 7,066,632 | +0.00(+0.29%) |
Feb 07, 2002 | 1.560 | 1.572 | 1.550 | 1.564 | 8,397,721 | +0.01(+0.33%) |
Feb 06, 2002 | 1.558 | 1.565 | 1.553 | 1.559 | 11,274,589 | -0.00(-0.02%) |
Feb 05, 2002 | 1.556 | 1.563 | 1.546 | 1.559 | 15,069,174 | -0.00(-0.24%) |
Feb 04, 2002 | 1.565 | 1.569 | 1.550 | 1.563 | 10,963,104 | -0.02(-1.15%) |