Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.050 | 2.061 | 1.988 | 2.029 | 467,200 | -0.03(-1.28%) |
Apr 29, 2002 | 1.981 | 2.069 | 1.956 | 2.055 | 817,200 | +0.08(+3.79%) |
Apr 26, 2002 | 1.994 | 2.000 | 1.944 | 1.980 | 590,400 | -0.01(-0.69%) |
Apr 25, 2002 | 1.989 | 2.000 | 1.944 | 1.994 | 266,800 | -0.01(-0.31%) |
Apr 24, 2002 | 1.962 | 2.062 | 1.961 | 2.000 | 514,000 | +0.02(+1.27%) |
Apr 23, 2002 | 2.016 | 2.025 | 1.962 | 1.975 | 1,104,000 | -0.02(-1.25%) |
Apr 22, 2002 | 1.988 | 2.055 | 1.951 | 2.000 | 910,800 | +0.03(+1.52%) |
Apr 19, 2002 | 1.974 | 2.011 | 1.913 | 1.970 | 1,072,400 | +0.02(+1.16%) |
Apr 18, 2002 | 2.038 | 2.061 | 1.945 | 1.948 | 676,800 | -0.10(-5.06%) |
Apr 17, 2002 | 1.986 | 2.056 | 1.910 | 2.051 | 785,200 | +0.09(+4.39%) |
Apr 16, 2002 | 1.948 | 1.982 | 1.914 | 1.965 | 669,200 | +0.02(+0.77%) |
Apr 15, 2002 | 1.904 | 1.950 | 1.904 | 1.950 | 406,000 | +0.02(+1.23%) |
Apr 12, 2002 | 1.905 | 1.938 | 1.850 | 1.926 | 380,400 | +0.08(+4.12%) |
Apr 11, 2002 | 1.950 | 1.992 | 1.831 | 1.850 | 453,200 | -0.10(-4.95%) |
Apr 10, 2002 | 1.851 | 1.950 | 1.835 | 1.946 | 1,845,600 | +0.11(+6.28%) |
Apr 09, 2002 | 1.750 | 1.833 | 1.712 | 1.831 | 643,200 | +0.09(+5.09%) |
Apr 08, 2002 | 1.688 | 1.750 | 1.584 | 1.742 | 1,072,000 | +0.05(+3.03%) |
Apr 05, 2002 | 1.864 | 1.881 | 1.663 | 1.691 | 1,240,400 | -0.15(-8.02%) |
Apr 04, 2002 | 1.969 | 1.994 | 1.823 | 1.839 | 877,600 | -0.11(-5.71%) |
Apr 03, 2002 | 1.950 | 1.969 | 1.919 | 1.950 | 278,800 | +0.01(+0.39%) |
Apr 02, 2002 | 1.969 | 1.975 | 1.906 | 1.942 | 181,600 | -0.02(-1.21%) |
Apr 01, 2002 | 1.906 | 1.985 | 1.780 | 1.966 | 702,800 | +0.04(+1.81%) |
Mar 29, 2002 | 1.991 | 2.075 | 1.925 | 1.931 | 951,600 | +0.00(+0.00%) |
Mar 28, 2002 | 1.991 | 2.075 | 1.925 | 1.931 | 948,400 | -0.05(-2.73%) |
Mar 27, 2002 | 1.865 | 2.019 | 1.835 | 1.985 | 1,164,400 | +0.11(+5.96%) |
Mar 26, 2002 | 1.894 | 1.913 | 1.850 | 1.874 | 530,800 | -0.00(-0.07%) |
Mar 25, 2002 | 1.961 | 1.961 | 1.841 | 1.875 | 1,249,600 | -0.04(-2.03%) |
Mar 22, 2002 | 1.927 | 1.986 | 1.894 | 1.914 | 403,600 | -0.01(-0.71%) |
Mar 21, 2002 | 1.991 | 1.992 | 1.854 | 1.927 | 993,200 | -0.03(-1.78%) |
Mar 20, 2002 | 1.944 | 2.007 | 1.938 | 1.962 | 1,110,400 | +0.00(+0.06%) |
Mar 19, 2002 | 1.913 | 2.044 | 1.875 | 1.961 | 4,645,600 | +0.16(+8.73%) |
Mar 18, 2002 | 1.634 | 1.804 | 1.625 | 1.804 | 1,278,000 | +0.18(+10.83%) |
Mar 15, 2002 | 1.625 | 1.656 | 1.600 | 1.627 | 831,600 | +0.03(+1.72%) |
Mar 14, 2002 | 1.625 | 1.631 | 1.594 | 1.600 | 376,400 | -0.02(-1.54%) |
Mar 13, 2002 | 1.637 | 1.637 | 1.604 | 1.625 | 324,800 | -0.01(-0.76%) |
Mar 12, 2002 | 1.619 | 1.663 | 1.603 | 1.637 | 476,000 | +0.02(+1.16%) |
Mar 11, 2002 | 1.616 | 1.631 | 1.613 | 1.619 | 265,200 | -0.01(-0.38%) |
Mar 08, 2002 | 1.600 | 1.634 | 1.525 | 1.625 | 680,400 | +0.03(+1.96%) |
Mar 07, 2002 | 1.637 | 1.637 | 1.594 | 1.594 | 806,000 | -0.04(-2.67%) |
Mar 06, 2002 | 1.569 | 1.637 | 1.569 | 1.637 | 340,400 | +0.07(+4.38%) |
Mar 05, 2002 | 1.619 | 1.625 | 1.569 | 1.569 | 72,400 | -0.05(-3.31%) |
Mar 04, 2002 | 1.613 | 1.644 | 1.571 | 1.623 | 332,400 | +0.04(+2.61%) |
Mar 01, 2002 | 1.594 | 1.621 | 1.550 | 1.581 | 119,600 | -0.02(-1.02%) |
Feb 28, 2002 | 1.645 | 1.663 | 1.584 | 1.597 | 173,600 | -0.05(-2.89%) |
Feb 27, 2002 | 1.661 | 1.663 | 1.637 | 1.645 | 166,400 | +0.00(+0.08%) |
Feb 26, 2002 | 1.663 | 1.663 | 1.629 | 1.644 | 102,400 | -0.01(-0.75%) |
Feb 25, 2002 | 1.644 | 1.663 | 1.613 | 1.656 | 269,600 | +0.01(+0.38%) |
Feb 22, 2002 | 1.600 | 1.650 | 1.556 | 1.650 | 215,200 | +0.05(+3.12%) |
Feb 21, 2002 | 1.526 | 1.600 | 1.525 | 1.600 | 195,200 | +0.08(+4.92%) |
Feb 20, 2002 | 1.529 | 1.536 | 1.506 | 1.525 | 314,800 | +0.01(+0.41%) |
Feb 19, 2002 | 1.556 | 1.562 | 1.427 | 1.519 | 528,800 | -0.08(-4.86%) |
Feb 18, 2002 | 1.597 | 1.647 | 1.564 | 1.596 | 144,400 | +0.00(+0.00%) |
Feb 15, 2002 | 1.597 | 1.647 | 1.564 | 1.596 | 142,800 | -0.03(-2.07%) |
Feb 14, 2002 | 1.565 | 1.630 | 1.525 | 1.630 | 385,600 | +0.04(+2.76%) |
Feb 13, 2002 | 1.619 | 1.649 | 1.519 | 1.586 | 234,000 | -0.03(-2.01%) |
Feb 12, 2002 | 1.642 | 1.650 | 1.594 | 1.619 | 228,400 | -0.03(-1.60%) |
Feb 11, 2002 | 1.693 | 1.694 | 1.611 | 1.645 | 248,000 | -0.03(-2.08%) |
Feb 08, 2002 | 1.700 | 1.700 | 1.656 | 1.680 | 205,200 | -0.02(-1.10%) |
Feb 07, 2002 | 1.656 | 1.748 | 1.656 | 1.699 | 402,000 | +0.04(+2.57%) |
Feb 06, 2002 | 1.675 | 1.731 | 1.656 | 1.656 | 386,400 | -0.02(-1.12%) |
Feb 05, 2002 | 1.635 | 1.764 | 1.585 | 1.675 | 855,200 | +0.03(+1.90%) |
Feb 04, 2002 | 1.746 | 1.746 | 1.619 | 1.644 | 385,200 | -0.11(-6.07%) |