Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.755 | 1.755 | 1.752 | 1.752 | 9,277 | -0.03(-1.96%) |
Aug 29, 2002 | 1.782 | 1.787 | 1.782 | 1.786 | 6,422 | +0.03(+1.59%) |
Aug 28, 2002 | 1.784 | 1.784 | 1.759 | 1.759 | 4,281 | -0.01(-0.40%) |
Aug 27, 2002 | 1.765 | 1.786 | 1.765 | 1.766 | 13,559 | +0.01(+0.60%) |
Aug 26, 2002 | 1.755 | 1.755 | 1.755 | 1.755 | 713 | +0.00(+0.20%) |
Aug 23, 2002 | 1.755 | 1.755 | 1.752 | 1.752 | 30,687 | +0.03(+1.71%) |
Aug 22, 2002 | 1.706 | 1.722 | 1.706 | 1.722 | 12,845 | +0.02(+1.34%) |
Aug 21, 2002 | 1.699 | 1.699 | 1.699 | 1.699 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 1.700 | 1.700 | 1.699 | 1.699 | 1,427 | -0.04(-2.20%) |
Aug 16, 2002 | 1.752 | 1.766 | 1.738 | 1.738 | 64,229 | -0.02(-0.92%) |
Aug 15, 2002 | 1.754 | 1.754 | 1.754 | 1.754 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 1.765 | 1.783 | 1.754 | 1.754 | 62,802 | -0.02(-0.87%) |
Aug 13, 2002 | 1.752 | 1.769 | 1.752 | 1.769 | 23,550 | +0.02(+1.00%) |
Aug 12, 2002 | 1.787 | 1.787 | 1.721 | 1.752 | 57,092 | -0.04(-2.00%) |
Aug 07, 2002 | 1.788 | 1.788 | 1.787 | 1.787 | 34,969 | +0.00(+0.00%) |
Aug 06, 2002 | 1.757 | 1.787 | 1.757 | 1.787 | 2,140 | +0.01(+0.35%) |
Aug 05, 2002 | 1.782 | 1.841 | 1.781 | 1.781 | 29,973 | -0.10(-5.45%) |
Aug 02, 2002 | 1.884 | 1.884 | 1.884 | 1.884 | 713 | -0.00(-0.24%) |
Aug 01, 2002 | 1.888 | 1.888 | 1.888 | 1.888 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 1.780 | 1.888 | 1.780 | 1.888 | 2,140 | -0.00(-0.19%) |
Jul 30, 2002 | 1.954 | 1.954 | 1.837 | 1.892 | 8,563 | -0.06(-3.19%) |
Jul 29, 2002 | 1.822 | 1.954 | 1.822 | 1.954 | 7,136 | -0.00(-0.04%) |
Jul 26, 2002 | 1.752 | 1.955 | 1.752 | 1.955 | 3,211,470 | +0.10(+5.28%) |
Jul 25, 2002 | 1.857 | 1.857 | 1.857 | 1.857 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 1.773 | 1.888 | 1.759 | 1.857 | 14,986 | -0.03(-1.74%) |
Jul 23, 2002 | 1.892 | 1.892 | 1.804 | 1.890 | 21,409 | -0.00(-0.11%) |
Jul 22, 2002 | 1.794 | 1.892 | 1.794 | 1.892 | 6,422 | -0.07(-3.54%) |
Jul 19, 2002 | 1.858 | 1.961 | 1.798 | 1.961 | 12,132 | +0.00(+0.00%) |
Jul 17, 2002 | 1.961 | 1.961 | 1.961 | 1.961 | 12,132 | +0.00(+0.01%) |
Jul 12, 2002 | 1.961 | 1.961 | 1.958 | 1.961 | 18,555 | +0.03(+1.40%) |
Jul 11, 2002 | 1.960 | 1.962 | 1.928 | 1.934 | 47,815 | -0.11(-5.51%) |
Jul 10, 2002 | 2.102 | 2.102 | 2.046 | 2.046 | 2,140 | -0.06(-2.63%) |
Jul 09, 2002 | 2.093 | 2.102 | 2.093 | 2.102 | 4,995 | +0.01(+0.44%) |
Jul 08, 2002 | 1.999 | 2.093 | 1.999 | 2.093 | 7,850 | +0.09(+4.70%) |
Jul 05, 2002 | 1.999 | 1.999 | 1.999 | 1.999 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 1.999 | 2.092 | 1.999 | 1.999 | 16,414 | +0.00(+0.00%) |
Jul 03, 2002 | 1.999 | 2.092 | 1.999 | 1.999 | 16,414 | +0.00(+0.11%) |
Jul 02, 2002 | 2.013 | 2.025 | 1.962 | 1.997 | 40,678 | -0.02(-0.77%) |
Jul 01, 2002 | 2.036 | 2.098 | 2.012 | 2.012 | 12,845 | -0.09(-4.27%) |
Jun 28, 2002 | 2.094 | 2.171 | 2.084 | 2.102 | 16,414 | +0.04(+2.08%) |
Jun 27, 2002 | 2.007 | 2.059 | 2.007 | 2.059 | 2,854 | +0.00(+0.03%) |
Jun 26, 2002 | 2.058 | 2.058 | 2.058 | 2.058 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 2.075 | 2.102 | 2.012 | 2.058 | 17,841 | -0.05(-2.42%) |
Jun 21, 2002 | 2.110 | 2.110 | 2.110 | 2.110 | 5,709 | -0.07(-3.18%) |
Jun 20, 2002 | 2.130 | 2.214 | 2.049 | 2.179 | 49,242 | +0.05(+2.30%) |
Jun 19, 2002 | 2.112 | 2.171 | 2.102 | 2.130 | 52,097 | -0.07(-3.09%) |
Jun 18, 2002 | 2.197 | 2.198 | 2.144 | 2.198 | 12,845 | -0.06(-2.85%) |
Jun 17, 2002 | 2.172 | 2.262 | 2.119 | 2.262 | 4,281 | +0.13(+5.87%) |
Jun 14, 2002 | 2.137 | 2.137 | 2.137 | 2.137 | 7,850 | -0.07(-3.17%) |
Jun 12, 2002 | 2.190 | 2.207 | 2.124 | 2.207 | 3,568 | +0.02(+0.77%) |
Jun 11, 2002 | 2.207 | 2.259 | 2.190 | 2.190 | 22,123 | -0.04(-1.92%) |
Jun 10, 2002 | 2.189 | 2.233 | 2.189 | 2.233 | 4,995 | -0.01(-0.39%) |
Jun 07, 2002 | 2.173 | 2.244 | 2.112 | 2.242 | 18,555 | +0.01(+0.31%) |
Jun 06, 2002 | 2.243 | 2.243 | 2.070 | 2.235 | 38,537 | -0.10(-4.43%) |
Jun 05, 2002 | 2.273 | 2.375 | 2.273 | 2.339 | 85,639 | -0.06(-2.68%) |
May 31, 2002 | 2.530 | 2.530 | 2.403 | 2.403 | 19,982 | -0.21(-7.92%) |
May 28, 2002 | 2.627 | 2.627 | 2.487 | 2.610 | 20,696 | +0.03(+1.33%) |
May 27, 2002 | 2.558 | 2.593 | 2.454 | 2.575 | 53,524 | +0.00(+0.00%) |
May 24, 2002 | 2.558 | 2.593 | 2.454 | 2.575 | 53,524 | -0.08(-2.96%) |
May 23, 2002 | 2.624 | 2.654 | 2.585 | 2.654 | 5,709 | +0.10(+3.78%) |
May 22, 2002 | 2.620 | 2.620 | 2.557 | 2.557 | 10,704 | -0.04(-1.38%) |
May 21, 2002 | 2.617 | 2.627 | 2.592 | 2.593 | 26,405 | -0.08(-2.99%) |
May 20, 2002 | 2.676 | 2.676 | 2.614 | 2.673 | 29,260 | +0.08(+3.08%) |
May 17, 2002 | 2.593 | 2.593 | 2.593 | 2.593 | 1,427 | -0.08(-3.11%) |
May 16, 2002 | 2.575 | 2.676 | 2.557 | 2.676 | 4,281 | -0.00(-0.13%) |
May 15, 2002 | 2.610 | 2.718 | 2.592 | 2.680 | 24,978 | +0.07(+2.68%) |
May 14, 2002 | 2.662 | 2.718 | 2.610 | 2.610 | 21,409 | -0.11(-3.87%) |
May 13, 2002 | 2.644 | 2.820 | 2.627 | 2.715 | 59,947 | +0.13(+5.01%) |
May 10, 2002 | 2.486 | 2.645 | 2.486 | 2.585 | 16,414 | +0.15(+6.03%) |
May 09, 2002 | 2.470 | 2.470 | 2.438 | 2.438 | 4,995 | -0.05(-1.94%) |
May 08, 2002 | 2.486 | 2.486 | 2.486 | 2.486 | 0 | +0.00(+0.00%) |
May 07, 2002 | 2.431 | 2.486 | 2.431 | 2.486 | 2,854 | +0.06(+2.27%) |
May 06, 2002 | 2.361 | 2.431 | 2.361 | 2.431 | 9,991 | +0.07(+2.97%) |
May 03, 2002 | 2.361 | 2.361 | 2.361 | 2.361 | 713 | +0.00(+0.00%) |
May 02, 2002 | 2.361 | 2.361 | 2.361 | 2.361 | 1,427 | +0.00(+0.15%) |
May 01, 2002 | 2.326 | 2.375 | 2.326 | 2.358 | 9,991 | +0.05(+2.09%) |
Apr 30, 2002 | 2.280 | 2.309 | 2.280 | 2.309 | 6,422 | +0.02(+0.79%) |
Apr 29, 2002 | 2.312 | 2.314 | 2.102 | 2.291 | 49,242 | -0.03(-1.21%) |
Apr 26, 2002 | 2.400 | 2.452 | 2.312 | 2.319 | 12,845 | -0.16(-6.50%) |
Apr 25, 2002 | 2.480 | 2.480 | 2.365 | 2.480 | 12,132 | -0.02(-0.83%) |
Apr 24, 2002 | 2.522 | 2.522 | 2.487 | 2.501 | 11,418 | -0.02(-0.84%) |
Apr 23, 2002 | 2.522 | 2.522 | 2.522 | 2.522 | 2,140 | +0.01(+0.28%) |
Apr 22, 2002 | 2.564 | 2.564 | 2.515 | 2.515 | 17,127 | -0.06(-2.45%) |
Apr 19, 2002 | 2.566 | 2.578 | 2.557 | 2.578 | 26,405 | +0.00(+0.14%) |
Apr 18, 2002 | 2.582 | 2.582 | 2.575 | 2.575 | 10,704 | +0.02(+0.69%) |
Apr 17, 2002 | 2.470 | 2.557 | 2.452 | 2.557 | 20,696 | +0.11(+4.29%) |
Apr 16, 2002 | 2.484 | 2.484 | 2.452 | 2.452 | 9,277 | -0.04(-1.41%) |
Apr 15, 2002 | 2.522 | 2.529 | 2.487 | 2.487 | 24,264 | -0.03(-1.38%) |
Apr 12, 2002 | 2.522 | 2.522 | 2.512 | 2.522 | 12,845 | -0.00(-0.00%) |
Apr 11, 2002 | 2.522 | 2.540 | 2.522 | 2.522 | 20,696 | -0.01(-0.55%) |
Apr 10, 2002 | 2.522 | 2.536 | 2.501 | 2.536 | 67,797 | +0.02(+0.84%) |
Apr 09, 2002 | 2.519 | 2.529 | 2.515 | 2.515 | 34,255 | +0.00(+0.14%) |
Apr 08, 2002 | 2.505 | 2.512 | 2.496 | 2.512 | 32,114 | +0.02(+0.99%) |
Apr 05, 2002 | 2.476 | 2.487 | 2.452 | 2.487 | 59,233 | +0.04(+1.43%) |
Apr 04, 2002 | 2.484 | 2.484 | 2.452 | 2.452 | 9,991 | +0.00(+0.00%) |
Apr 03, 2002 | 2.449 | 2.452 | 2.440 | 2.452 | 27,119 | +0.00(+0.00%) |
Apr 02, 2002 | 2.478 | 2.478 | 2.410 | 2.452 | 19,268 | +0.00(+0.03%) |
Apr 01, 2002 | 2.407 | 2.452 | 2.407 | 2.451 | 22,123 | +0.00(+0.00%) |
Mar 29, 2002 | 2.452 | 2.452 | 2.445 | 2.451 | 13,559 | +0.00(+0.00%) |
Mar 28, 2002 | 2.452 | 2.452 | 2.445 | 2.451 | 13,559 | -0.01(-0.41%) |
Mar 27, 2002 | 2.458 | 2.463 | 2.400 | 2.462 | 23,550 | +0.07(+2.73%) |
Mar 26, 2002 | 2.438 | 2.438 | 2.396 | 2.396 | 12,132 | -0.04(-1.72%) |
Mar 25, 2002 | 2.389 | 2.438 | 2.382 | 2.438 | 155,577 | +0.00(+0.14%) |
Mar 22, 2002 | 2.319 | 2.449 | 2.319 | 2.435 | 30,687 | +0.04(+1.61%) |
Mar 21, 2002 | 2.494 | 2.494 | 2.330 | 2.396 | 32,114 | -0.13(-5.00%) |
Mar 20, 2002 | 2.508 | 2.529 | 2.495 | 2.522 | 32,114 | +0.00(+0.00%) |
Mar 19, 2002 | 2.564 | 2.564 | 2.494 | 2.522 | 14,986 | -0.02(-0.69%) |
Mar 18, 2002 | 2.383 | 2.557 | 2.383 | 2.540 | 14,986 | -0.02(-0.69%) |
Mar 15, 2002 | 2.564 | 2.564 | 2.415 | 2.557 | 37,110 | +0.10(+3.90%) |
Mar 14, 2002 | 2.365 | 2.592 | 2.365 | 2.461 | 94,203 | +0.08(+3.32%) |
Mar 13, 2002 | 2.339 | 2.382 | 2.271 | 2.382 | 32,114 | +0.06(+2.41%) |
Mar 12, 2002 | 2.330 | 2.330 | 2.270 | 2.326 | 8,563 | +0.01(+0.61%) |
Mar 11, 2002 | 2.312 | 2.312 | 2.295 | 2.312 | 37,823 | +0.00(+0.00%) |
Mar 08, 2002 | 2.312 | 2.333 | 2.312 | 2.312 | 100,626 | -0.01(-0.60%) |
Mar 07, 2002 | 2.354 | 2.354 | 2.322 | 2.326 | 25,691 | -0.03(-1.16%) |
Mar 06, 2002 | 2.312 | 2.353 | 2.305 | 2.353 | 112,044 | +0.04(+1.79%) |
Mar 05, 2002 | 2.291 | 2.312 | 2.277 | 2.312 | 20,696 | +0.01(+0.33%) |
Mar 04, 2002 | 2.277 | 2.309 | 2.260 | 2.304 | 152,723 | +0.04(+1.67%) |
Mar 01, 2002 | 2.137 | 2.417 | 2.126 | 2.266 | 90,634 | +0.25(+12.13%) |
Feb 28, 2002 | 2.014 | 2.021 | 2.014 | 2.021 | 6,422 | +0.01(+0.52%) |
Feb 27, 2002 | 1.997 | 2.011 | 1.962 | 2.011 | 52,810 | +0.04(+2.03%) |
Feb 26, 2002 | 1.951 | 1.997 | 1.944 | 1.971 | 9,991 | -0.05(-2.29%) |
Feb 25, 2002 | 2.014 | 2.017 | 1.962 | 2.017 | 86,352 | +0.00(+0.14%) |
Feb 22, 2002 | 1.969 | 2.014 | 1.969 | 2.014 | 7,850 | +0.04(+2.20%) |
Feb 21, 2002 | 1.934 | 1.971 | 1.934 | 1.971 | 26,405 | +0.04(+2.29%) |
Feb 20, 2002 | 1.926 | 1.927 | 1.892 | 1.927 | 66,370 | +0.00(+0.00%) |
Feb 19, 2002 | 1.836 | 1.927 | 1.836 | 1.927 | 44,960 | +0.04(+1.85%) |
Feb 18, 2002 | 1.892 | 1.892 | 1.892 | 1.892 | 4,995 | +0.00(+0.00%) |
Feb 15, 2002 | 1.892 | 1.892 | 1.892 | 1.892 | 4,995 | +0.06(+3.05%) |
Feb 14, 2002 | 1.890 | 1.890 | 1.836 | 1.836 | 6,422 | -0.06(-2.96%) |
Feb 13, 2002 | 1.853 | 1.892 | 1.853 | 1.892 | 20,696 | +0.04(+1.89%) |
Feb 12, 2002 | 1.892 | 1.892 | 1.857 | 1.857 | 17,841 | -0.04(-1.85%) |
Feb 11, 2002 | 1.892 | 1.962 | 1.891 | 1.892 | 163,428 | +0.00(+0.04%) |
Feb 08, 2002 | 1.891 | 1.892 | 1.853 | 1.891 | 4,995 | +0.03(+1.85%) |
Feb 07, 2002 | 1.857 | 1.857 | 1.857 | 1.857 | 2,140 | -0.02(-1.16%) |
Feb 06, 2002 | 1.878 | 1.878 | 1.878 | 1.878 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 1.850 | 1.892 | 1.850 | 1.878 | 13,559 | -0.01(-0.70%) |
Feb 04, 2002 | 1.891 | 1.892 | 1.891 | 1.892 | 2,140 | +0.00(+0.00%) |
Feb 01, 2002 | 1.873 | 1.892 | 1.873 | 1.892 | 27,832 | +0.04(+1.89%) |
Jan 31, 2002 | 1.805 | 1.866 | 1.805 | 1.857 | 10,704 | +0.00(+0.00%) |
Jan 30, 2002 | 1.887 | 1.887 | 1.794 | 1.857 | 33,542 | -0.02(-0.93%) |
Jan 29, 2002 | 1.878 | 1.888 | 1.864 | 1.874 | 11,418 | +0.01(+0.66%) |
Jan 28, 2002 | 1.884 | 1.884 | 1.862 | 1.862 | 21,409 | -0.02(-1.14%) |
Jan 25, 2002 | 1.897 | 1.897 | 1.883 | 1.883 | 4,281 | -0.03(-1.36%) |
Jan 24, 2002 | 1.899 | 1.909 | 1.899 | 1.909 | 7,136 | -0.02(-0.91%) |
Jan 23, 2002 | 1.897 | 1.927 | 1.897 | 1.927 | 3,568 | +0.02(+0.92%) |
Jan 22, 2002 | 1.857 | 1.909 | 1.857 | 1.909 | 2,140 | +0.00(+0.01%) |
Jan 21, 2002 | 1.892 | 1.909 | 1.883 | 1.909 | 10,704 | +0.00(+0.00%) |
Jan 18, 2002 | 1.892 | 1.909 | 1.883 | 1.909 | 10,704 | +0.02(+0.91%) |
Jan 17, 2002 | 1.885 | 1.927 | 1.878 | 1.892 | 42,105 | +0.01(+0.35%) |
Jan 16, 2002 | 1.885 | 1.885 | 1.885 | 1.885 | 713 | +0.00(+0.02%) |
Jan 15, 2002 | 1.899 | 1.899 | 1.883 | 1.885 | 28,546 | -0.02(-1.10%) |
Jan 14, 2002 | 1.944 | 1.944 | 1.906 | 1.906 | 16,414 | -0.02(-1.09%) |
Jan 11, 2002 | 1.961 | 1.961 | 1.927 | 1.927 | 24,978 | -0.04(-1.79%) |
Jan 10, 2002 | 1.871 | 1.962 | 1.871 | 1.962 | 67,084 | +0.23(+13.18%) |