Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.433 | 1.433 | 1.378 | 1.378 | 14,473 | -0.05(-3.78%) |
Jun 27, 2002 | 1.452 | 1.472 | 1.428 | 1.433 | 19,044 | +0.05(+3.85%) |
Jun 26, 2002 | 1.396 | 1.408 | 1.366 | 1.379 | 5,840 | -0.07(-5.02%) |
Jun 25, 2002 | 1.452 | 1.452 | 1.452 | 1.452 | 0 | +0.03(+2.08%) |
Jun 21, 2002 | 1.375 | 1.428 | 1.403 | 1.423 | 20,821 | -0.02(-1.09%) |
Jun 20, 2002 | 1.370 | 1.438 | 1.365 | 1.438 | 10,410 | +0.07(+5.03%) |
Jun 19, 2002 | 1.403 | 1.403 | 1.369 | 1.369 | 8,125 | -0.06(-4.00%) |
Jun 18, 2002 | 1.403 | 1.428 | 1.403 | 1.427 | 32,502 | +0.01(+0.62%) |
Jun 17, 2002 | 1.418 | 1.447 | 1.413 | 1.418 | 7,617 | +0.01(+0.70%) |
Jun 14, 2002 | 1.399 | 1.408 | 1.378 | 1.408 | 4,570 | +0.00(+0.00%) |
Jun 12, 2002 | 1.417 | 1.417 | 1.408 | 1.408 | 17,520 | -0.01(-0.56%) |
Jun 11, 2002 | 1.417 | 1.417 | 1.416 | 1.416 | 1,015 | -0.00(-0.06%) |
Jun 10, 2002 | 1.403 | 1.417 | 1.399 | 1.417 | 19,806 | +0.01(+1.05%) |
Jun 07, 2002 | 1.393 | 1.403 | 1.393 | 1.402 | 20,568 | +0.01(+0.64%) |
Jun 06, 2002 | 1.393 | 1.398 | 1.393 | 1.393 | 64,751 | -0.00(-0.35%) |
Jun 05, 2002 | 1.393 | 1.403 | 1.393 | 1.398 | 15,489 | +0.00(+0.00%) |
May 31, 2002 | 1.398 | 1.418 | 1.398 | 1.398 | 26,408 | +0.00(+0.35%) |
May 28, 2002 | 1.389 | 1.418 | 1.389 | 1.393 | 85,065 | +0.00(+0.35%) |
May 27, 2002 | 1.393 | 1.403 | 1.388 | 1.388 | 48,499 | +0.00(+0.00%) |
May 24, 2002 | 1.393 | 1.403 | 1.388 | 1.388 | 48,499 | +0.00(+0.00%) |
May 23, 2002 | 1.388 | 1.442 | 1.388 | 1.388 | 63,989 | +0.00(+0.00%) |
May 22, 2002 | 1.388 | 1.428 | 1.388 | 1.388 | 40,120 | +0.00(+0.00%) |
May 21, 2002 | 1.379 | 1.388 | 1.379 | 1.388 | 1,269 | +0.00(+0.00%) |
May 20, 2002 | 1.414 | 1.414 | 1.388 | 1.388 | 5,332 | -0.00(-0.07%) |
May 17, 2002 | 1.400 | 1.437 | 1.385 | 1.389 | 19,298 | -0.01(-0.63%) |
May 16, 2002 | 1.388 | 1.398 | 1.388 | 1.398 | 25,646 | +0.01(+0.71%) |
May 15, 2002 | 1.359 | 1.388 | 1.359 | 1.388 | 42,151 | +0.03(+2.17%) |
May 14, 2002 | 1.388 | 1.388 | 1.369 | 1.359 | 29,963 | -0.02(-1.78%) |
May 13, 2002 | 1.358 | 1.383 | 1.358 | 1.383 | 8,379 | +0.02(+1.44%) |
May 10, 2002 | 1.378 | 1.378 | 1.364 | 1.364 | 13,204 | +0.03(+2.59%) |
May 09, 2002 | 1.328 | 1.329 | 1.305 | 1.329 | 10,157 | +0.00(+0.37%) |
May 08, 2002 | 1.274 | 1.324 | 1.270 | 1.324 | 10,157 | -0.00(-0.37%) |
May 07, 2002 | 1.325 | 1.354 | 1.325 | 1.329 | 11,426 | +0.00(+0.30%) |
May 06, 2002 | 1.334 | 1.334 | 1.325 | 1.325 | 6,094 | -0.01(-0.66%) |
May 03, 2002 | 1.343 | 1.343 | 1.334 | 1.334 | 7,363 | -0.01(-0.73%) |
May 02, 2002 | 1.383 | 1.383 | 1.344 | 1.344 | 3,554 | -0.03(-2.15%) |
May 01, 2002 | 1.373 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 1.373 | 1.373 | 1.343 | 1.373 | 761 | +0.00(+0.01%) |
Apr 29, 2002 | 1.373 | 1.373 | 1.373 | 1.373 | 1,523 | +0.00(+0.00%) |
Apr 26, 2002 | 1.354 | 1.373 | 1.354 | 1.373 | 4,824 | +0.01(+0.93%) |
Apr 25, 2002 | 1.349 | 1.408 | 1.292 | 1.361 | 24,123 | +0.01(+0.80%) |
Apr 24, 2002 | 1.390 | 1.400 | 1.350 | 1.350 | 5,078 | -0.03(-2.42%) |
Apr 23, 2002 | 1.359 | 1.386 | 1.290 | 1.383 | 15,489 | -0.00(-0.36%) |
Apr 22, 2002 | 1.393 | 1.393 | 1.309 | 1.388 | 31,994 | -0.01(-0.49%) |
Apr 19, 2002 | 1.388 | 1.397 | 1.383 | 1.395 | 4,570 | +0.01(+0.85%) |
Apr 18, 2002 | 1.387 | 1.387 | 1.383 | 1.383 | 2,285 | +0.01(+0.36%) |
Apr 17, 2002 | 1.378 | 1.383 | 1.378 | 1.378 | 15,997 | +0.00(+0.14%) |
Apr 16, 2002 | 1.377 | 1.377 | 1.356 | 1.376 | 5,586 | +0.05(+3.94%) |
Apr 15, 2002 | 1.305 | 1.329 | 1.300 | 1.324 | 10,918 | -0.01(-0.74%) |
Apr 12, 2002 | 1.334 | 1.334 | 1.334 | 1.334 | 253 | +0.00(+0.00%) |
Apr 11, 2002 | 1.334 | 1.334 | 1.334 | 1.334 | 761 | +0.00(+0.00%) |
Apr 10, 2002 | 1.300 | 1.334 | 1.300 | 1.334 | 761 | +0.03(+2.65%) |
Apr 09, 2002 | 1.329 | 1.329 | 1.300 | 1.300 | 4,316 | -0.04(-3.29%) |
Apr 08, 2002 | 1.305 | 1.344 | 1.280 | 1.344 | 2,793 | +0.04(+3.01%) |
Apr 05, 2002 | 1.305 | 1.305 | 1.305 | 1.305 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 1.305 | 1.305 | 1.305 | 1.305 | 253 | -0.03(-2.57%) |
Apr 03, 2002 | 1.319 | 1.339 | 1.319 | 1.339 | 507 | +0.02(+1.49%) |
Apr 02, 2002 | 1.295 | 1.327 | 1.295 | 1.319 | 4,824 | +0.03(+2.68%) |
Apr 01, 2002 | 1.319 | 1.319 | 1.285 | 1.285 | 6,602 | -0.09(-6.79%) |
Mar 29, 2002 | 1.378 | 1.378 | 1.329 | 1.378 | 15,997 | +0.00(+0.00%) |
Mar 28, 2002 | 1.378 | 1.378 | 1.329 | 1.378 | 15,997 | +0.00(+0.00%) |
Mar 27, 2002 | 1.314 | 1.378 | 1.314 | 1.378 | 6,856 | +0.05(+4.09%) |
Mar 26, 2002 | 1.324 | 1.324 | 1.324 | 1.324 | 3,047 | +0.01(+0.75%) |
Mar 25, 2002 | 1.328 | 1.328 | 1.295 | 1.314 | 7,363 | +0.00(+0.00%) |
Mar 22, 2002 | 1.305 | 1.323 | 1.305 | 1.314 | 11,934 | +0.00(+0.38%) |
Mar 21, 2002 | 1.309 | 1.309 | 1.309 | 1.309 | 253 | +0.03(+2.31%) |
Mar 20, 2002 | 1.280 | 1.305 | 1.280 | 1.280 | 13,965 | +0.00(+0.00%) |
Mar 19, 2002 | 1.275 | 1.280 | 1.275 | 1.280 | 1,269 | +0.02(+1.56%) |
Mar 18, 2002 | 1.260 | 1.260 | 1.260 | 1.260 | 2,285 | +0.00(+0.00%) |
Mar 15, 2002 | 1.260 | 1.260 | 1.260 | 1.260 | 3,808 | -0.01(-1.16%) |
Mar 14, 2002 | 1.275 | 1.275 | 1.275 | 1.275 | 761 | +0.01(+0.78%) |
Mar 13, 2002 | 1.265 | 1.265 | 1.265 | 1.265 | 507 | +0.02(+1.58%) |
Mar 12, 2002 | 1.245 | 1.245 | 1.245 | 1.245 | 3,808 | -0.01(-0.47%) |
Mar 11, 2002 | 1.255 | 1.255 | 1.251 | 1.251 | 28,693 | +0.00(+0.08%) |
Mar 08, 2002 | 1.241 | 1.250 | 1.241 | 1.250 | 6,602 | +0.00(+0.00%) |
Mar 07, 2002 | 1.241 | 1.250 | 1.241 | 1.250 | 15,997 | +0.00(+0.00%) |
Mar 06, 2002 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 1.241 | 1.250 | 1.241 | 1.250 | 1,269 | +0.02(+1.52%) |
Mar 04, 2002 | 1.231 | 1.232 | 1.231 | 1.232 | 2,793 | +0.00(+0.08%) |
Mar 01, 2002 | 1.231 | 1.231 | 1.231 | 1.231 | 253 | +0.01(+0.81%) |
Feb 28, 2002 | 1.227 | 1.227 | 1.221 | 1.221 | 22,599 | -0.01(-0.48%) |
Feb 27, 2002 | 1.227 | 1.227 | 1.227 | 1.227 | 253 | -0.00(-0.32%) |
Feb 26, 2002 | 1.230 | 1.231 | 1.230 | 1.231 | 761 | +0.00(+0.39%) |
Feb 25, 2002 | 1.226 | 1.226 | 1.226 | 1.226 | 253 | -0.00(-0.39%) |
Feb 22, 2002 | 1.221 | 1.231 | 1.221 | 1.231 | 22,599 | +0.01(+0.81%) |
Feb 21, 2002 | 1.221 | 1.221 | 1.221 | 1.221 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 1.221 | 1.226 | 1.221 | 1.221 | 19,552 | +0.01(+0.81%) |
Feb 19, 2002 | 1.211 | 1.211 | 1.211 | 1.211 | 2,539 | -0.00(-0.40%) |
Feb 18, 2002 | 1.216 | 1.216 | 1.216 | 1.216 | 1,269 | +0.00(+0.00%) |
Feb 15, 2002 | 1.216 | 1.216 | 1.216 | 1.216 | 1,269 | +0.00(+0.00%) |
Feb 14, 2002 | 1.211 | 1.221 | 1.211 | 1.216 | 7,617 | -0.00(-0.40%) |
Feb 13, 2002 | 1.211 | 1.221 | 1.211 | 1.221 | 5,586 | +0.01(+0.81%) |
Feb 12, 2002 | 1.230 | 1.230 | 1.211 | 1.211 | 5,586 | -0.00(-0.40%) |
Feb 11, 2002 | 1.211 | 1.231 | 1.211 | 1.216 | 24,884 | -0.00(-0.40%) |
Feb 08, 2002 | 1.211 | 1.226 | 1.211 | 1.221 | 3,808 | +0.01(+0.81%) |
Feb 07, 2002 | 1.211 | 1.211 | 1.211 | 1.211 | 3,047 | +0.00(+0.00%) |
Feb 06, 2002 | 1.211 | 1.211 | 1.211 | 1.211 | 253 | -0.00(-0.32%) |
Feb 05, 2002 | 1.211 | 1.218 | 1.206 | 1.215 | 92,175 | +0.01(+0.49%) |
Feb 04, 2002 | 1.201 | 1.210 | 1.201 | 1.209 | 5,586 | -0.00(-0.08%) |
Feb 01, 2002 | 1.202 | 1.211 | 1.202 | 1.210 | 6,602 | -0.00(-0.08%) |
Jan 31, 2002 | 1.211 | 1.211 | 1.206 | 1.211 | 5,586 | +0.01(+0.82%) |
Jan 30, 2002 | 1.201 | 1.201 | 1.201 | 1.201 | 507 | -0.01(-1.21%) |
Jan 29, 2002 | 1.216 | 1.216 | 1.216 | 1.216 | 253 | +0.01(+1.23%) |
Jan 28, 2002 | 1.201 | 1.220 | 1.201 | 1.201 | 7,109 | +0.00(+0.00%) |
Jan 25, 2002 | 1.211 | 1.211 | 1.201 | 1.201 | 6,856 | -0.00(-0.41%) |
Jan 24, 2002 | 1.180 | 1.211 | 1.180 | 1.206 | 103,094 | +0.03(+2.68%) |
Jan 23, 2002 | 1.180 | 1.181 | 1.175 | 1.175 | 18,028 | -0.01(-0.58%) |
Jan 22, 2002 | 1.181 | 1.181 | 1.181 | 1.181 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 1.180 | 1.181 | 1.180 | 1.181 | 14,473 | +0.00(+0.00%) |
Jan 18, 2002 | 1.180 | 1.181 | 1.180 | 1.181 | 14,473 | +0.00(+0.42%) |
Jan 17, 2002 | 1.180 | 1.180 | 1.177 | 1.177 | 14,473 | -0.00(-0.33%) |
Jan 16, 2002 | 1.181 | 1.181 | 1.180 | 1.180 | 761 | -0.00(-0.08%) |
Jan 15, 2002 | 1.181 | 1.181 | 1.181 | 1.181 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 1.189 | 1.189 | 1.181 | 1.181 | 7,363 | +0.00(+0.33%) |
Jan 11, 2002 | 1.178 | 1.178 | 1.178 | 1.178 | 3,301 | -0.01(-0.75%) |
Jan 10, 2002 | 1.181 | 1.186 | 1.177 | 1.186 | 5,840 | -0.01(-0.82%) |