Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.671 | 1.709 | 1.560 | 1.599 | 6,103,011 | -0.06(-3.66%) |
Jun 27, 2002 | 1.672 | 1.715 | 1.651 | 1.660 | 2,761,007 | +0.00(+0.29%) |
Jun 26, 2002 | 1.595 | 1.657 | 1.566 | 1.655 | 4,149,124 | +0.04(+2.65%) |
Jun 25, 2002 | 1.652 | 1.671 | 1.610 | 1.612 | 2,573,186 | -0.07(-4.16%) |
Jun 21, 2002 | 1.672 | 1.693 | 1.645 | 1.682 | 3,342,465 | +0.01(+0.62%) |
Jun 20, 2002 | 1.734 | 1.734 | 1.660 | 1.672 | 3,779,483 | -0.07(-4.16%) |
Jun 19, 2002 | 1.611 | 1.754 | 1.610 | 1.744 | 7,259,007 | +0.13(+8.38%) |
Jun 18, 2002 | 1.592 | 1.615 | 1.591 | 1.610 | 1,981,575 | +0.01(+0.88%) |
Jun 17, 2002 | 1.560 | 1.618 | 1.560 | 1.595 | 2,214,158 | +0.04(+2.40%) |
Jun 14, 2002 | 1.570 | 1.571 | 1.509 | 1.558 | 1,695,460 | -0.00(-0.31%) |
Jun 12, 2002 | 1.488 | 1.568 | 1.484 | 1.563 | 3,851,011 | +0.07(+5.02%) |
Jun 11, 2002 | 1.474 | 1.501 | 1.474 | 1.488 | 1,767,912 | +0.01(+0.81%) |
Jun 10, 2002 | 1.464 | 1.484 | 1.463 | 1.476 | 1,045,703 | +0.02(+1.11%) |
Jun 07, 2002 | 1.409 | 1.477 | 1.376 | 1.460 | 1,298,591 | +0.04(+3.14%) |
Jun 06, 2002 | 1.457 | 1.461 | 1.412 | 1.416 | 1,441,648 | -0.05(-3.58%) |
Jun 05, 2002 | 1.441 | 1.481 | 1.436 | 1.468 | 1,652,081 | -0.01(-0.84%) |
May 31, 2002 | 1.434 | 1.482 | 1.423 | 1.481 | 20,064,948 | +0.06(+3.92%) |
May 28, 2002 | 1.427 | 1.435 | 1.398 | 1.425 | 940,948 | -0.01(-0.57%) |
May 27, 2002 | 1.446 | 1.456 | 1.422 | 1.433 | 827,425 | +0.00(+0.00%) |
May 24, 2002 | 1.446 | 1.456 | 1.422 | 1.433 | 819,118 | -0.02(-1.27%) |
May 23, 2002 | 1.473 | 1.507 | 1.432 | 1.451 | 1,756,375 | -0.02(-1.29%) |
May 22, 2002 | 1.465 | 1.480 | 1.458 | 1.470 | 2,854,686 | +0.01(+0.48%) |
May 21, 2002 | 1.483 | 1.499 | 1.462 | 1.463 | 1,890,664 | -0.01(-0.92%) |
May 20, 2002 | 1.490 | 1.490 | 1.463 | 1.477 | 852,806 | -0.02(-1.16%) |
May 17, 2002 | 1.458 | 1.502 | 1.458 | 1.494 | 1,081,236 | +0.03(+2.26%) |
May 16, 2002 | 1.513 | 1.517 | 1.453 | 1.461 | 708,364 | -0.05(-3.23%) |
May 15, 2002 | 1.472 | 1.530 | 1.472 | 1.510 | 1,103,387 | +0.04(+2.46%) |
May 14, 2002 | 1.448 | 1.495 | 1.448 | 1.474 | 1,478,567 | +0.02(+1.72%) |
May 13, 2002 | 1.394 | 1.450 | 1.364 | 1.449 | 2,054,026 | +0.04(+2.73%) |
May 10, 2002 | 1.436 | 1.451 | 1.395 | 1.410 | 2,762,391 | -0.03(-2.11%) |
May 09, 2002 | 1.469 | 1.469 | 1.435 | 1.440 | 1,792,370 | -0.03(-1.95%) |
May 08, 2002 | 1.430 | 1.469 | 1.425 | 1.469 | 978,327 | +0.05(+3.51%) |
May 07, 2002 | 1.457 | 1.457 | 1.416 | 1.419 | 519,621 | -0.02(-1.54%) |
May 06, 2002 | 1.476 | 1.476 | 1.440 | 1.442 | 479,934 | -0.03(-2.35%) |
May 03, 2002 | 1.441 | 1.477 | 1.432 | 1.476 | 1,092,312 | +0.02(+1.64%) |
May 02, 2002 | 1.431 | 1.475 | 1.414 | 1.452 | 1,437,957 | +0.00(+0.30%) |
May 01, 2002 | 1.427 | 1.452 | 1.368 | 1.448 | 1,577,784 | +0.03(+2.06%) |
Apr 30, 2002 | 1.409 | 1.431 | 1.399 | 1.419 | 1,036,012 | +0.01(+0.89%) |
Apr 29, 2002 | 1.430 | 1.449 | 1.390 | 1.406 | 667,754 | -0.01(-0.57%) |
Apr 26, 2002 | 1.429 | 1.475 | 1.413 | 1.414 | 1,166,148 | -0.02(-1.51%) |
Apr 25, 2002 | 1.376 | 1.442 | 1.368 | 1.436 | 1,240,907 | +0.06(+4.04%) |
Apr 24, 2002 | 1.346 | 1.419 | 1.344 | 1.380 | 2,309,222 | +0.03(+2.49%) |
Apr 23, 2002 | 1.392 | 1.393 | 1.333 | 1.347 | 2,267,689 | -0.05(-3.46%) |
Apr 22, 2002 | 1.436 | 1.436 | 1.376 | 1.395 | 2,102,481 | -0.03(-2.24%) |
Apr 19, 2002 | 1.422 | 1.444 | 1.396 | 1.427 | 844,038 | +0.01(+0.81%) |
Apr 18, 2002 | 1.453 | 1.463 | 1.400 | 1.416 | 1,412,576 | -0.04(-2.65%) |
Apr 17, 2002 | 1.476 | 1.506 | 1.454 | 1.454 | 2,635,024 | -0.03(-1.76%) |
Apr 16, 2002 | 1.437 | 1.486 | 1.436 | 1.480 | 2,930,368 | +0.05(+3.72%) |
Apr 15, 2002 | 1.475 | 1.511 | 1.374 | 1.427 | 3,337,389 | -0.06(-4.08%) |
Apr 12, 2002 | 1.414 | 1.488 | 1.409 | 1.488 | 1,970,961 | +0.08(+5.41%) |
Apr 11, 2002 | 1.410 | 1.423 | 1.380 | 1.411 | 1,030,474 | -0.01(-0.95%) |
Apr 10, 2002 | 1.396 | 1.436 | 1.381 | 1.425 | 974,174 | +0.02(+1.54%) |
Apr 09, 2002 | 1.383 | 1.417 | 1.381 | 1.403 | 874,495 | +0.02(+1.65%) |
Apr 08, 2002 | 1.389 | 1.420 | 1.333 | 1.380 | 2,616,103 | -0.03(-1.92%) |
Apr 05, 2002 | 1.361 | 1.447 | 1.361 | 1.407 | 2,817,307 | +0.05(+3.51%) |
Apr 04, 2002 | 1.414 | 1.419 | 1.351 | 1.360 | 4,423,702 | -0.06(-4.38%) |
Apr 03, 2002 | 1.446 | 1.454 | 1.411 | 1.422 | 3,053,120 | -0.03(-2.05%) |
Apr 02, 2002 | 1.529 | 1.529 | 1.449 | 1.452 | 3,352,156 | -0.07(-4.42%) |
Apr 01, 2002 | 1.539 | 1.540 | 1.477 | 1.519 | 874,034 | -0.02(-1.37%) |
Mar 29, 2002 | 1.522 | 1.550 | 1.507 | 1.540 | 1,000,478 | +0.00(+0.00%) |
Mar 28, 2002 | 1.522 | 1.550 | 1.507 | 1.540 | 999,555 | +0.02(+1.43%) |
Mar 27, 2002 | 1.514 | 1.531 | 1.487 | 1.518 | 2,316,606 | +0.01(+0.83%) |
Mar 26, 2002 | 1.523 | 1.537 | 1.493 | 1.506 | 1,220,140 | -0.01(-0.50%) |
Mar 25, 2002 | 1.505 | 1.536 | 1.498 | 1.514 | 1,900,355 | +0.01(+0.90%) |
Mar 22, 2002 | 1.458 | 1.511 | 1.458 | 1.500 | 2,740,702 | +0.04(+2.56%) |
Mar 21, 2002 | 1.490 | 1.495 | 1.398 | 1.463 | 3,791,019 | -0.02(-1.64%) |
Mar 20, 2002 | 1.479 | 1.495 | 1.444 | 1.487 | 1,842,671 | -0.00(-0.18%) |
Mar 19, 2002 | 1.539 | 1.541 | 1.444 | 1.490 | 3,024,970 | -0.05(-3.00%) |
Mar 18, 2002 | 1.525 | 1.544 | 1.521 | 1.536 | 1,173,993 | +0.01(+0.39%) |
Mar 15, 2002 | 1.532 | 1.539 | 1.499 | 1.530 | 1,671,925 | +0.01(+0.46%) |
Mar 14, 2002 | 1.484 | 1.523 | 1.475 | 1.523 | 775,740 | +0.05(+3.12%) |
Mar 13, 2002 | 1.501 | 1.501 | 1.466 | 1.477 | 550,540 | -0.01(-0.80%) |
Mar 12, 2002 | 1.477 | 1.515 | 1.466 | 1.489 | 521,928 | -0.00(-0.18%) |
Mar 11, 2002 | 1.496 | 1.518 | 1.478 | 1.491 | 583,304 | -0.01(-0.43%) |
Mar 08, 2002 | 1.501 | 1.549 | 1.490 | 1.498 | 1,843,132 | +0.01(+0.55%) |
Mar 07, 2002 | 1.452 | 1.509 | 1.449 | 1.490 | 1,906,816 | +0.04(+2.96%) |
Mar 06, 2002 | 1.445 | 1.482 | 1.425 | 1.447 | 1,029,090 | +0.01(+0.91%) |
Mar 05, 2002 | 1.452 | 1.492 | 1.419 | 1.434 | 2,051,257 | -0.03(-2.18%) |
Mar 04, 2002 | 1.322 | 1.466 | 1.321 | 1.466 | 2,826,998 | +0.15(+11.82%) |
Mar 01, 2002 | 1.284 | 1.322 | 1.271 | 1.311 | 1,002,324 | +0.04(+3.11%) |
Feb 28, 2002 | 1.365 | 1.367 | 1.268 | 1.271 | 1,633,622 | -0.09(-6.79%) |
Feb 27, 2002 | 1.365 | 1.377 | 1.340 | 1.364 | 1,625,777 | +0.00(+0.04%) |
Feb 26, 2002 | 1.343 | 1.373 | 1.333 | 1.364 | 1,491,488 | +0.02(+1.53%) |
Feb 25, 2002 | 1.313 | 1.351 | 1.311 | 1.343 | 1,861,130 | +0.03(+2.35%) |
Feb 22, 2002 | 1.257 | 1.312 | 1.257 | 1.312 | 2,064,640 | +0.07(+5.53%) |
Feb 21, 2002 | 1.228 | 1.326 | 1.228 | 1.243 | 2,022,646 | +0.02(+1.28%) |
Feb 20, 2002 | 1.224 | 1.243 | 1.211 | 1.228 | 2,011,571 | +0.00(+0.22%) |
Feb 19, 2002 | 1.254 | 1.257 | 1.223 | 1.225 | 880,033 | -0.04(-2.84%) |
Feb 18, 2002 | 1.257 | 1.283 | 1.232 | 1.261 | 875,880 | +0.00(+0.00%) |
Feb 15, 2002 | 1.257 | 1.283 | 1.232 | 1.261 | 874,495 | +0.00(+0.30%) |
Feb 14, 2002 | 1.310 | 1.311 | 1.244 | 1.257 | 1,360,429 | -0.04(-3.33%) |
Feb 13, 2002 | 1.311 | 1.314 | 1.276 | 1.300 | 1,197,990 | +0.00(+0.17%) |
Feb 12, 2002 | 1.311 | 1.311 | 1.261 | 1.298 | 782,662 | -0.01(-0.58%) |
Feb 11, 2002 | 1.229 | 1.328 | 1.211 | 1.306 | 3,109,882 | +0.08(+6.40%) |
Feb 08, 2002 | 1.228 | 1.241 | 1.196 | 1.227 | 2,782,234 | +0.02(+1.34%) |
Feb 07, 2002 | 1.246 | 1.250 | 1.208 | 1.211 | 1,585,629 | -0.03(-2.19%) |
Feb 06, 2002 | 1.351 | 1.351 | 1.204 | 1.238 | 5,847,815 | -0.11(-8.23%) |
Feb 05, 2002 | 1.352 | 1.362 | 1.324 | 1.349 | 8,671,583 | -0.04(-3.15%) |
Feb 04, 2002 | 1.436 | 1.448 | 1.368 | 1.393 | 2,118,633 | -0.06(-3.82%) |
Feb 01, 2002 | 1.487 | 1.500 | 1.408 | 1.448 | 3,068,811 | -0.06(-3.81%) |
Jan 31, 2002 | 1.498 | 1.520 | 1.479 | 1.506 | 3,549,668 | -0.00(-0.25%) |
Jan 30, 2002 | 1.563 | 1.574 | 1.506 | 1.509 | 4,555,223 | -0.04(-2.79%) |
Jan 29, 2002 | 1.561 | 1.592 | 1.533 | 1.553 | 1,352,122 | -0.02(-1.14%) |
Jan 28, 2002 | 1.522 | 1.578 | 1.520 | 1.571 | 1,740,223 | +0.05(+3.17%) |
Jan 25, 2002 | 1.482 | 1.522 | 1.470 | 1.522 | 706,980 | +0.03(+2.33%) |
Jan 24, 2002 | 1.517 | 1.579 | 1.483 | 1.488 | 4,411,242 | -0.03(-2.24%) |
Jan 23, 2002 | 1.306 | 1.528 | 1.306 | 1.522 | 9,139,519 | +0.22(+16.60%) |
Jan 22, 2002 | 1.306 | 1.331 | 1.289 | 1.305 | 694,981 | +0.00(+0.20%) |
Jan 21, 2002 | 1.341 | 1.341 | 1.299 | 1.302 | 1,151,381 | +0.00(+0.00%) |
Jan 18, 2002 | 1.341 | 1.341 | 1.299 | 1.302 | 1,143,535 | -0.04(-3.06%) |
Jan 17, 2002 | 1.324 | 1.350 | 1.311 | 1.344 | 1,081,698 | +0.03(+2.27%) |
Jan 16, 2002 | 1.362 | 1.362 | 1.300 | 1.314 | 1,022,629 | -0.05(-3.50%) |
Jan 15, 2002 | 1.373 | 1.379 | 1.331 | 1.361 | 1,950,656 | -0.01(-0.55%) |
Jan 14, 2002 | 1.390 | 1.390 | 1.325 | 1.369 | 1,318,435 | -0.02(-1.29%) |
Jan 11, 2002 | 1.363 | 1.392 | 1.340 | 1.387 | 1,265,826 | +0.02(+1.19%) |
Jan 10, 2002 | 1.408 | 1.422 | 1.352 | 1.371 | 1,450,417 | +0.11(+9.05%) |