Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.326 | 2.390 | 2.295 | 2.390 | 1,617,787 | +0.06(+2.76%) |
Jul 30, 2002 | 2.390 | 2.390 | 2.279 | 2.326 | 1,277,443 | -0.06(-2.68%) |
Jul 29, 2002 | 2.255 | 2.390 | 2.255 | 2.390 | 1,512,640 | +0.16(+7.06%) |
Jul 26, 2002 | 2.265 | 2.270 | 2.220 | 2.232 | 1,432,396 | -0.03(-1.53%) |
Jul 25, 2002 | 2.253 | 2.344 | 2.208 | 2.267 | 1,676,817 | +0.01(+0.64%) |
Jul 24, 2002 | 2.130 | 2.269 | 2.089 | 2.253 | 2,319,689 | +0.11(+5.20%) |
Jul 23, 2002 | 2.172 | 2.208 | 2.114 | 2.141 | 2,927,512 | -0.03(-1.44%) |
Jul 22, 2002 | 2.180 | 2.205 | 2.111 | 2.173 | 2,301,242 | -0.04(-1.94%) |
Jul 19, 2002 | 2.306 | 2.306 | 2.207 | 2.216 | 1,767,206 | -0.11(-4.63%) |
Jul 17, 2002 | 2.327 | 2.376 | 2.294 | 2.323 | 1,338,317 | -0.02(-0.66%) |
Jul 12, 2002 | 2.325 | 2.381 | 2.322 | 2.338 | 2,931,202 | +0.08(+3.70%) |
Jul 11, 2002 | 2.293 | 2.293 | 2.212 | 2.255 | 1,732,157 | -0.04(-1.85%) |
Jul 10, 2002 | 2.353 | 2.353 | 2.289 | 2.298 | 1,087,441 | -0.05(-1.97%) |
Jul 09, 2002 | 2.355 | 2.355 | 2.344 | 2.344 | 948,167 | -0.01(-0.47%) |
Jul 08, 2002 | 2.385 | 2.385 | 2.355 | 2.355 | 593,065 | -0.03(-1.27%) |
Jul 05, 2002 | 2.327 | 2.392 | 2.327 | 2.385 | 461,170 | +0.06(+2.74%) |
Jul 04, 2002 | 2.339 | 2.368 | 2.272 | 2.322 | 1,665,749 | +0.00(+0.00%) |
Jul 03, 2002 | 2.339 | 2.368 | 2.272 | 2.322 | 1,655,603 | -0.02(-0.97%) |
Jul 02, 2002 | 2.352 | 2.362 | 2.297 | 2.344 | 1,279,288 | -0.00(-0.10%) |
Jul 01, 2002 | 2.380 | 2.393 | 2.316 | 2.347 | 1,094,819 | -0.02(-0.87%) |
Jun 28, 2002 | 2.330 | 2.395 | 2.330 | 2.367 | 4,749,138 | +0.03(+1.30%) |
Jun 27, 2002 | 2.390 | 2.390 | 2.297 | 2.337 | 3,214,361 | -0.04(-1.84%) |
Jun 26, 2002 | 2.453 | 2.455 | 2.356 | 2.381 | 2,185,950 | -0.08(-3.33%) |
Jun 25, 2002 | 2.513 | 2.518 | 2.460 | 2.463 | 1,698,953 | -0.03(-1.24%) |
Jun 21, 2002 | 2.518 | 2.518 | 2.467 | 2.494 | 1,769,973 | +0.06(+2.47%) |
Jun 20, 2002 | 2.467 | 2.494 | 2.433 | 2.433 | 898,360 | -0.03(-1.31%) |
Jun 19, 2002 | 2.448 | 2.513 | 2.448 | 2.466 | 1,509,873 | +0.01(+0.53%) |
Jun 18, 2002 | 2.443 | 2.465 | 2.426 | 2.453 | 1,906,480 | +0.01(+0.39%) |
Jun 17, 2002 | 2.424 | 2.448 | 2.414 | 2.443 | 1,297,734 | +0.03(+1.30%) |
Jun 14, 2002 | 2.409 | 2.429 | 2.396 | 2.412 | 2,317,845 | +0.00(+0.14%) |
Jun 12, 2002 | 2.393 | 2.418 | 2.392 | 2.408 | 904,817 | +0.02(+0.83%) |
Jun 11, 2002 | 2.434 | 2.451 | 2.388 | 2.389 | 798,748 | -0.04(-1.47%) |
Jun 10, 2002 | 2.419 | 2.445 | 2.419 | 2.424 | 1,011,808 | +0.01(+0.24%) |
Jun 07, 2002 | 2.426 | 2.445 | 2.410 | 2.418 | 7,102,031 | -0.01(-0.30%) |
Jun 06, 2002 | 2.460 | 2.460 | 2.420 | 2.426 | 968,458 | -0.03(-1.37%) |
Jun 05, 2002 | 2.433 | 2.477 | 2.433 | 2.459 | 2,783,627 | -0.07(-2.82%) |
May 31, 2002 | 2.544 | 2.601 | 2.531 | 2.531 | 1,573,515 | -0.01(-0.55%) |
May 28, 2002 | 2.597 | 2.602 | 2.525 | 2.545 | 1,781,042 | -0.05(-1.82%) |
May 27, 2002 | 2.641 | 2.641 | 2.588 | 2.592 | 2,231,144 | +0.00(+0.00%) |
May 24, 2002 | 2.641 | 2.641 | 2.588 | 2.592 | 36,709,204 | -0.04(-1.66%) |
May 23, 2002 | 2.624 | 2.640 | 2.581 | 2.636 | 2,435,904 | +0.02(+0.68%) |
May 22, 2002 | 2.646 | 2.661 | 2.607 | 2.618 | 1,298,657 | -0.03(-1.22%) |
May 21, 2002 | 2.667 | 2.695 | 2.643 | 2.650 | 688,067 | -0.02(-0.70%) |
May 20, 2002 | 2.689 | 2.694 | 2.660 | 2.669 | 854,088 | -0.03(-1.05%) |
May 17, 2002 | 2.744 | 2.744 | 2.674 | 2.697 | 1,015,498 | -0.04(-1.43%) |
May 16, 2002 | 2.761 | 2.773 | 2.726 | 2.737 | 387,383 | -0.02(-0.86%) |
May 15, 2002 | 2.786 | 2.802 | 2.735 | 2.760 | 1,065,304 | -0.03(-0.92%) |
May 14, 2002 | 2.696 | 2.795 | 2.696 | 2.786 | 808,893 | +0.10(+3.79%) |
May 13, 2002 | 2.651 | 2.717 | 2.650 | 2.684 | 827,340 | +0.03(+1.25%) |
May 10, 2002 | 2.719 | 2.725 | 2.641 | 2.651 | 885,448 | -0.07(-2.48%) |
May 09, 2002 | 2.708 | 2.758 | 2.701 | 2.718 | 904,817 | +0.01(+0.52%) |
May 08, 2002 | 2.699 | 2.732 | 2.684 | 2.704 | 1,021,954 | +0.01(+0.20%) |
May 07, 2002 | 2.697 | 2.708 | 2.694 | 2.699 | 1,924,927 | +0.00(+0.07%) |
May 06, 2002 | 2.739 | 2.762 | 2.697 | 2.697 | 1,319,871 | -0.02(-0.66%) |
May 03, 2002 | 2.711 | 2.737 | 2.710 | 2.715 | 1,172,296 | -0.00(-0.05%) |
May 02, 2002 | 2.691 | 2.727 | 2.689 | 2.716 | 2,075,269 | +0.03(+1.17%) |
May 01, 2002 | 2.747 | 2.763 | 2.636 | 2.685 | 3,747,474 | -0.14(-5.03%) |
Apr 30, 2002 | 2.746 | 2.827 | 2.744 | 2.827 | 1,450,843 | +0.09(+3.15%) |
Apr 29, 2002 | 2.730 | 2.741 | 2.708 | 2.741 | 1,282,055 | +0.01(+0.30%) |
Apr 26, 2002 | 2.725 | 2.772 | 2.725 | 2.733 | 1,153,849 | +0.00(+0.11%) |
Apr 25, 2002 | 2.686 | 2.741 | 2.686 | 2.730 | 1,283,899 | +0.03(+1.16%) |
Apr 24, 2002 | 2.696 | 2.756 | 2.696 | 2.698 | 1,043,168 | +0.00(+0.05%) |
Apr 23, 2002 | 2.723 | 2.731 | 2.697 | 2.697 | 1,026,566 | -0.01(-0.50%) |
Apr 22, 2002 | 2.729 | 2.730 | 2.698 | 2.710 | 2,137,066 | -0.02(-0.71%) |
Apr 19, 2002 | 2.710 | 2.741 | 2.710 | 2.730 | 1,061,615 | +0.02(+0.73%) |
Apr 18, 2002 | 2.747 | 2.771 | 2.706 | 2.710 | 1,549,534 | -0.04(-1.45%) |
Apr 17, 2002 | 2.741 | 2.752 | 2.723 | 2.750 | 1,014,575 | +0.01(+0.35%) |
Apr 16, 2002 | 2.706 | 2.747 | 2.706 | 2.740 | 1,065,304 | +0.05(+1.72%) |
Apr 15, 2002 | 2.684 | 2.722 | 2.677 | 2.694 | 2,248,669 | +0.01(+0.38%) |
Apr 12, 2002 | 2.645 | 2.684 | 2.635 | 2.684 | 2,515,226 | +0.04(+1.46%) |
Apr 11, 2002 | 2.650 | 2.682 | 2.643 | 2.645 | 902,972 | -0.03(-1.10%) |
Apr 10, 2002 | 2.615 | 2.675 | 2.615 | 2.675 | 1,408,415 | +0.06(+2.28%) |
Apr 09, 2002 | 2.617 | 2.627 | 2.609 | 2.615 | 629,959 | +0.00(+0.15%) |
Apr 08, 2002 | 2.578 | 2.613 | 2.576 | 2.611 | 817,194 | +0.02(+0.80%) |
Apr 05, 2002 | 2.554 | 2.602 | 2.554 | 2.591 | 770,155 | +0.04(+1.43%) |
Apr 04, 2002 | 2.547 | 2.554 | 2.537 | 2.554 | 972,148 | +0.01(+0.28%) |
Apr 03, 2002 | 2.544 | 2.571 | 2.541 | 2.547 | 695,445 | +0.00(+0.09%) |
Apr 02, 2002 | 2.549 | 2.549 | 2.530 | 2.544 | 982,294 | -0.00(-0.19%) |
Apr 01, 2002 | 2.567 | 2.567 | 2.495 | 2.549 | 690,834 | -0.02(-0.71%) |
Mar 29, 2002 | 2.549 | 2.577 | 2.537 | 2.567 | 745,252 | +0.00(+0.00%) |
Mar 28, 2002 | 2.549 | 2.577 | 2.537 | 2.567 | 744,329 | +0.03(+1.10%) |
Mar 27, 2002 | 2.547 | 2.564 | 2.536 | 2.539 | 498,986 | -0.01(-0.42%) |
Mar 26, 2002 | 2.466 | 2.553 | 2.458 | 2.550 | 891,904 | +0.07(+2.90%) |
Mar 25, 2002 | 2.506 | 2.515 | 2.474 | 2.478 | 688,989 | -0.03(-1.02%) |
Mar 22, 2002 | 2.544 | 2.547 | 2.499 | 2.504 | 783,990 | -0.04(-1.74%) |
Mar 21, 2002 | 2.528 | 2.549 | 2.490 | 2.548 | 636,415 | +0.01(+0.30%) |
Mar 20, 2002 | 2.602 | 2.602 | 2.539 | 2.540 | 727,727 | -0.07(-2.55%) |
Mar 19, 2002 | 2.571 | 2.615 | 2.567 | 2.607 | 724,038 | +0.03(+1.12%) |
Mar 18, 2002 | 2.568 | 2.590 | 2.532 | 2.578 | 876,224 | +0.01(+0.45%) |
Mar 15, 2002 | 2.517 | 2.582 | 2.517 | 2.566 | 1,306,958 | +0.04(+1.47%) |
Mar 14, 2002 | 2.486 | 2.535 | 2.486 | 2.529 | 872,535 | +0.05(+2.12%) |
Mar 13, 2002 | 2.519 | 2.519 | 2.458 | 2.477 | 1,033,022 | -0.04(-1.66%) |
Mar 12, 2002 | 2.489 | 2.534 | 2.467 | 2.519 | 1,196,277 | +0.03(+1.20%) |
Mar 11, 2002 | 2.478 | 2.503 | 2.468 | 2.489 | 807,049 | +0.01(+0.43%) |
Mar 08, 2002 | 2.523 | 2.540 | 2.473 | 2.478 | 548,793 | -0.03(-1.30%) |
Mar 07, 2002 | 2.501 | 2.523 | 2.490 | 2.511 | 655,785 | +0.02(+0.62%) |
Mar 06, 2002 | 2.477 | 2.510 | 2.476 | 2.496 | 815,350 | +0.01(+0.35%) |
Mar 05, 2002 | 2.549 | 2.564 | 2.484 | 2.487 | 983,216 | -0.06(-2.44%) |
Mar 04, 2002 | 2.477 | 2.554 | 2.477 | 2.549 | 1,674,972 | +0.06(+2.60%) |
Mar 01, 2002 | 2.426 | 2.484 | 2.426 | 2.484 | 1,624,243 | +0.05(+1.94%) |
Feb 28, 2002 | 2.426 | 2.451 | 2.416 | 2.437 | 772,000 | +0.02(+0.84%) |
Feb 27, 2002 | 2.402 | 2.426 | 2.400 | 2.417 | 949,089 | +0.03(+1.13%) |
Feb 26, 2002 | 2.400 | 2.417 | 2.390 | 2.390 | 1,147,393 | -0.01(-0.56%) |
Feb 25, 2002 | 2.437 | 2.447 | 2.397 | 2.404 | 923,264 | -0.03(-1.27%) |
Feb 22, 2002 | 2.376 | 2.445 | 2.371 | 2.434 | 590,298 | +0.07(+2.77%) |
Feb 21, 2002 | 2.407 | 2.450 | 2.369 | 2.369 | 719,426 | -0.05(-2.03%) |
Feb 20, 2002 | 2.365 | 2.419 | 2.351 | 2.418 | 1,092,052 | +0.06(+2.68%) |
Feb 19, 2002 | 2.383 | 2.385 | 2.355 | 2.355 | 982,294 | -0.02(-1.03%) |
Feb 18, 2002 | 2.380 | 2.391 | 2.372 | 2.379 | 1,214,724 | +0.00(+0.00%) |
Feb 15, 2002 | 2.380 | 2.391 | 2.372 | 2.379 | 1,212,879 | +0.00(+0.06%) |
Feb 14, 2002 | 2.433 | 2.433 | 2.378 | 2.378 | 595,832 | -0.05(-2.26%) |
Feb 13, 2002 | 2.397 | 2.433 | 2.392 | 2.433 | 404,908 | +0.04(+1.53%) |
Feb 12, 2002 | 2.426 | 2.426 | 2.392 | 2.396 | 778,456 | -0.03(-1.21%) |
Feb 11, 2002 | 2.383 | 2.431 | 2.376 | 2.426 | 861,467 | +0.04(+1.80%) |
Feb 08, 2002 | 2.307 | 2.388 | 2.302 | 2.383 | 588,454 | +0.08(+3.39%) |
Feb 07, 2002 | 2.323 | 2.356 | 2.300 | 2.305 | 427,966 | -0.02(-0.93%) |
Feb 06, 2002 | 2.347 | 2.358 | 2.303 | 2.326 | 742,485 | -0.02(-0.72%) |
Feb 05, 2002 | 2.338 | 2.375 | 2.331 | 2.343 | 775,689 | +0.01(+0.43%) |
Feb 04, 2002 | 2.349 | 2.409 | 2.325 | 2.333 | 807,049 | -0.03(-1.18%) |
Feb 01, 2002 | 2.409 | 2.423 | 2.355 | 2.361 | 824,573 | -0.04(-1.51%) |
Jan 31, 2002 | 2.405 | 2.457 | 2.388 | 2.397 | 804,282 | -0.01(-0.32%) |
Jan 30, 2002 | 2.342 | 2.407 | 2.339 | 2.405 | 797,825 | +0.06(+2.67%) |
Jan 29, 2002 | 2.438 | 2.442 | 2.334 | 2.342 | 974,915 | -0.11(-4.39%) |
Jan 28, 2002 | 2.392 | 2.455 | 2.380 | 2.450 | 660,396 | +0.06(+2.52%) |
Jan 25, 2002 | 2.366 | 2.395 | 2.361 | 2.390 | 971,225 | +0.02(+1.00%) |
Jan 24, 2002 | 2.361 | 2.378 | 2.356 | 2.366 | 1,090,208 | +0.00(+0.02%) |
Jan 23, 2002 | 2.325 | 2.371 | 2.289 | 2.365 | 1,696,186 | +0.04(+1.53%) |
Jan 22, 2002 | 2.299 | 2.356 | 2.299 | 2.330 | 628,114 | +0.03(+1.36%) |
Jan 21, 2002 | 2.342 | 2.364 | 2.299 | 2.299 | 736,951 | +0.00(+0.00%) |
Jan 18, 2002 | 2.342 | 2.364 | 2.299 | 2.299 | 724,960 | -0.05(-2.05%) |
Jan 17, 2002 | 2.301 | 2.349 | 2.296 | 2.347 | 622,580 | +0.04(+1.78%) |
Jan 16, 2002 | 2.344 | 2.349 | 2.306 | 2.306 | 753,553 | -0.03(-1.26%) |
Jan 15, 2002 | 2.292 | 2.335 | 2.289 | 2.335 | 1,690,652 | +0.07(+3.11%) |
Jan 14, 2002 | 2.405 | 2.405 | 2.265 | 2.265 | 1,338,317 | -0.15(-6.28%) |
Jan 11, 2002 | 2.436 | 2.438 | 2.417 | 2.417 | 357,868 | -0.02(-0.97%) |