Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.543 | 1.576 | 1.536 | 1.549 | 29,876,798 | -0.08(-4.72%) |
Apr 29, 2002 | 1.649 | 1.649 | 1.615 | 1.626 | 6,838,495 | -0.02(-1.39%) |
Apr 26, 2002 | 1.663 | 1.667 | 1.638 | 1.649 | 3,836,466 | -0.01(-0.45%) |
Apr 25, 2002 | 1.638 | 1.671 | 1.633 | 1.656 | 5,258,077 | +0.01(+0.65%) |
Apr 24, 2002 | 1.651 | 1.667 | 1.633 | 1.646 | 10,096,148 | -0.03(-1.61%) |
Apr 23, 2002 | 1.673 | 1.689 | 1.651 | 1.673 | 13,203,352 | -0.03(-1.58%) |
Apr 22, 2002 | 1.712 | 1.719 | 1.684 | 1.700 | 6,020,773 | -0.01(-0.73%) |
Apr 19, 2002 | 1.738 | 1.738 | 1.702 | 1.712 | 9,210,863 | -0.03(-1.87%) |
Apr 18, 2002 | 1.716 | 1.759 | 1.715 | 1.745 | 7,832,438 | +0.04(+2.23%) |
Apr 17, 2002 | 1.716 | 1.737 | 1.700 | 1.707 | 139,305 | +0.01(+0.61%) |
Apr 16, 2002 | 1.715 | 1.715 | 1.687 | 1.696 | 4,681,353 | -0.01(-0.57%) |
Apr 15, 2002 | 1.687 | 1.730 | 1.682 | 1.706 | 130,737,984 | +0.04(+2.52%) |
Apr 12, 2002 | 1.718 | 1.718 | 1.651 | 1.664 | 13,713,209 | -0.05(-3.13%) |
Apr 11, 2002 | 1.705 | 1.730 | 1.700 | 1.718 | 7,785,074 | -0.00(-0.19%) |
Apr 10, 2002 | 1.687 | 1.739 | 1.685 | 1.721 | 8,512,944 | +0.03(+1.72%) |
Apr 09, 2002 | 1.691 | 1.707 | 1.680 | 1.692 | 4,434,782 | -0.01(-0.44%) |
Apr 08, 2002 | 1.708 | 1.732 | 1.691 | 1.700 | 5,096,482 | +0.01(+0.64%) |
Apr 05, 2002 | 1.680 | 1.698 | 1.652 | 1.689 | 7,670,147 | +0.01(+0.81%) |
Apr 04, 2002 | 1.687 | 1.692 | 1.669 | 1.675 | 6,442,171 | -0.01(-0.85%) |
Apr 03, 2002 | 1.750 | 1.750 | 1.678 | 1.689 | 9,557,037 | -0.06(-3.47%) |
Apr 02, 2002 | 1.757 | 1.759 | 1.744 | 1.750 | 6,935,312 | -0.01(-0.61%) |
Apr 01, 2002 | 1.776 | 1.776 | 1.745 | 1.761 | 5,252,504 | -0.02(-0.93%) |
Mar 29, 2002 | 1.775 | 1.794 | 1.758 | 1.777 | 5,963,658 | +0.00(+0.00%) |
Mar 28, 2002 | 1.775 | 1.794 | 1.758 | 1.777 | 5,615,395 | +0.00(+0.20%) |
Mar 27, 2002 | 1.761 | 1.784 | 1.759 | 1.774 | 7,999,604 | +0.03(+1.90%) |
Mar 26, 2002 | 1.712 | 1.751 | 1.712 | 1.741 | 10,131,671 | +0.03(+1.70%) |
Mar 25, 2002 | 1.722 | 1.726 | 1.694 | 1.712 | 13,765,449 | -0.01(-0.85%) |
Mar 22, 2002 | 1.735 | 1.736 | 1.719 | 1.726 | 6,588,442 | -0.02(-1.13%) |
Mar 21, 2002 | 1.709 | 1.750 | 1.705 | 1.746 | 9,075,737 | +0.04(+2.21%) |
Mar 20, 2002 | 1.745 | 1.748 | 1.708 | 1.708 | 9,034,642 | -0.04(-2.08%) |
Mar 19, 2002 | 1.712 | 1.766 | 1.707 | 1.745 | 7,739,103 | +0.02(+1.27%) |
Mar 18, 2002 | 1.708 | 1.723 | 1.691 | 1.723 | 5,308,923 | +0.02(+0.99%) |
Mar 15, 2002 | 1.701 | 1.708 | 1.680 | 1.706 | 8,203,686 | -0.00(-0.15%) |
Mar 14, 2002 | 1.732 | 1.741 | 1.700 | 1.708 | 13,229,123 | -0.02(-1.08%) |
Mar 13, 2002 | 1.764 | 1.780 | 1.717 | 1.727 | 17,492,560 | +0.02(+0.99%) |
Mar 12, 2002 | 1.652 | 1.718 | 1.635 | 1.710 | 13,471,515 | +0.06(+3.52%) |
Mar 11, 2002 | 1.621 | 1.660 | 1.621 | 1.652 | 7,280,092 | +0.01(+0.83%) |
Mar 08, 2002 | 1.677 | 1.683 | 1.636 | 1.638 | 9,703,307 | -0.02(-1.23%) |
Mar 07, 2002 | 1.651 | 1.692 | 1.646 | 1.659 | 14,443,169 | +0.04(+2.26%) |
Mar 06, 2002 | 1.563 | 1.626 | 1.559 | 1.622 | 208,957 | +0.06(+4.05%) |
Mar 05, 2002 | 1.540 | 1.560 | 1.538 | 1.559 | 7,447,259 | +0.03(+1.85%) |
Mar 04, 2002 | 1.577 | 1.588 | 1.525 | 1.531 | 12,502,646 | -0.03(-1.68%) |
Mar 01, 2002 | 1.541 | 1.575 | 1.540 | 1.557 | 15,096,510 | +0.02(+1.28%) |
Feb 28, 2002 | 1.579 | 1.582 | 1.507 | 1.537 | 16,589,166 | -0.05(-3.10%) |
Feb 27, 2002 | 1.592 | 1.599 | 1.581 | 1.586 | 4,142,938 | -0.00(-0.16%) |
Feb 26, 2002 | 1.586 | 1.590 | 1.579 | 1.589 | 3,988,309 | +0.00(+0.29%) |
Feb 25, 2002 | 1.579 | 1.590 | 1.569 | 1.584 | 9,178,823 | +0.01(+0.89%) |
Feb 22, 2002 | 1.567 | 1.578 | 1.556 | 1.570 | 7,316,312 | +0.00(+0.00%) |
Feb 21, 2002 | 1.579 | 1.584 | 1.565 | 1.570 | 11,299,746 | -0.01(-0.34%) |
Feb 20, 2002 | 1.579 | 1.582 | 1.559 | 1.576 | 12,756,182 | -0.01(-0.36%) |
Feb 19, 2002 | 1.612 | 1.613 | 1.581 | 1.581 | 7,091,334 | -0.03(-2.09%) |
Feb 18, 2002 | 1.626 | 1.626 | 1.609 | 1.615 | 7,286,361 | +0.00(+0.00%) |
Feb 15, 2002 | 1.626 | 1.626 | 1.609 | 1.615 | 7,284,271 | -0.01(-0.66%) |
Feb 14, 2002 | 1.604 | 1.628 | 1.597 | 1.626 | 13,378,180 | +0.02(+1.34%) |
Feb 13, 2002 | 1.624 | 1.624 | 1.594 | 1.604 | 13,426,937 | -0.02(-1.43%) |
Feb 12, 2002 | 1.640 | 1.640 | 1.615 | 1.628 | 9,702,611 | -0.01(-0.77%) |
Feb 11, 2002 | 1.638 | 1.641 | 1.624 | 1.640 | 8,471,849 | +0.00(+0.11%) |
Feb 08, 2002 | 1.633 | 1.639 | 1.628 | 1.638 | 6,763,270 | +0.00(+0.29%) |
Feb 07, 2002 | 1.630 | 1.642 | 1.619 | 1.634 | 8,037,216 | +0.01(+0.33%) |
Feb 06, 2002 | 1.628 | 1.635 | 1.622 | 1.628 | 10,790,585 | -0.00(-0.02%) |
Feb 05, 2002 | 1.626 | 1.633 | 1.615 | 1.629 | 14,422,273 | -0.00(-0.24%) |
Feb 04, 2002 | 1.635 | 1.640 | 1.619 | 1.633 | 10,492,472 | -0.02(-1.15%) |