Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.750 | 1.784 | 1.676 | 1.676 | 20,591 | +0.00(+0.00%) |
Jul 30, 2002 | 1.648 | 1.756 | 1.591 | 1.676 | 58,078 | +0.03(+1.72%) |
Jul 29, 2002 | 1.540 | 1.648 | 1.540 | 1.648 | 50,335 | +0.07(+4.32%) |
Jul 26, 2002 | 1.534 | 1.585 | 1.534 | 1.580 | 85,358 | -0.02(-1.07%) |
Jul 25, 2002 | 1.511 | 1.597 | 1.420 | 1.597 | 6,476,673 | +0.06(+4.07%) |
Jul 24, 2002 | 1.534 | 1.534 | 1.477 | 1.534 | 117,653 | -0.01(-0.95%) |
Jul 23, 2002 | 1.534 | 1.614 | 1.528 | 1.549 | 84,302 | +0.04(+2.86%) |
Jul 22, 2002 | 1.642 | 1.665 | 1.506 | 1.506 | 86,414 | -0.06(-4.03%) |
Jul 19, 2002 | 1.511 | 1.648 | 1.506 | 1.569 | 81,662 | -0.05(-3.11%) |
Jul 17, 2002 | 1.648 | 1.659 | 1.619 | 1.619 | 21,823 | -0.09(-5.00%) |
Jul 12, 2002 | 1.705 | 1.732 | 1.705 | 1.705 | 43,823 | -0.02(-1.30%) |
Jul 11, 2002 | 1.733 | 1.733 | 1.665 | 1.727 | 94,862 | -0.02(-1.31%) |
Jul 10, 2002 | 1.733 | 1.756 | 1.693 | 1.750 | 70,046 | +0.02(+0.98%) |
Jul 09, 2002 | 1.739 | 1.784 | 1.722 | 1.733 | 32,911 | -0.07(-4.09%) |
Jul 08, 2002 | 1.739 | 1.807 | 1.739 | 1.807 | 17,599 | +0.07(+3.92%) |
Jul 05, 2002 | 1.733 | 1.790 | 1.733 | 1.739 | 29,039 | +0.01(+0.33%) |
Jul 04, 2002 | 1.733 | 1.761 | 1.733 | 1.733 | 23,759 | +0.00(+0.00%) |
Jul 03, 2002 | 1.733 | 1.761 | 1.733 | 1.733 | 23,759 | -0.00(-0.16%) |
Jul 02, 2002 | 1.733 | 1.847 | 1.733 | 1.736 | 40,127 | -0.03(-1.77%) |
Jul 01, 2002 | 1.744 | 1.847 | 1.710 | 1.767 | 84,126 | -0.10(-5.18%) |
Jun 28, 2002 | 1.778 | 1.864 | 1.733 | 1.864 | 88,878 | +0.09(+5.13%) |
Jun 27, 2002 | 1.761 | 1.801 | 1.761 | 1.773 | 29,567 | -0.00(-0.07%) |
Jun 26, 2002 | 1.739 | 1.847 | 1.733 | 1.774 | 91,342 | -0.03(-1.82%) |
Jun 25, 2002 | 1.705 | 1.807 | 1.705 | 1.807 | 34,495 | -0.01(-0.63%) |
Jun 21, 2002 | 1.875 | 1.875 | 1.818 | 1.818 | 319,609 | -0.06(-3.03%) |
Jun 20, 2002 | 1.881 | 1.903 | 1.869 | 1.875 | 71,982 | -0.02(-0.90%) |
Jun 19, 2002 | 1.983 | 2.017 | 1.892 | 1.892 | 28,863 | -0.03(-1.77%) |
Jun 18, 2002 | 1.920 | 2.045 | 1.920 | 1.926 | 58,078 | -0.03(-1.74%) |
Jun 17, 2002 | 1.892 | 1.977 | 1.892 | 1.960 | 74,622 | +0.00(+0.00%) |
Jun 14, 2002 | 1.875 | 1.977 | 1.841 | 1.960 | 90,286 | -0.02(-0.83%) |
Jun 12, 2002 | 1.960 | 1.994 | 1.903 | 1.977 | 133,757 | +0.02(+0.84%) |
Jun 11, 2002 | 1.989 | 2.119 | 1.960 | 1.960 | 494,198 | +0.00(+0.00%) |
Jun 10, 2002 | 1.938 | 1.960 | 1.903 | 1.960 | 445,623 | +0.05(+2.37%) |
Jun 07, 2002 | 1.989 | 2.017 | 1.909 | 1.915 | 296,554 | -0.11(-5.60%) |
Jun 06, 2002 | 2.074 | 2.074 | 2.023 | 2.028 | 39,071 | -0.06(-2.72%) |
Jun 05, 2002 | 2.153 | 2.159 | 1.989 | 2.085 | 29,567 | +0.10(+4.86%) |
May 31, 2002 | 1.892 | 1.994 | 1.881 | 1.989 | 84,302 | +0.02(+0.86%) |
May 28, 2002 | 1.932 | 1.983 | 1.847 | 1.972 | 63,886 | +0.01(+0.61%) |
May 27, 2002 | 1.875 | 1.960 | 1.875 | 1.960 | 24,639 | +0.00(+0.00%) |
May 24, 2002 | 1.875 | 1.960 | 1.875 | 1.960 | 24,639 | -0.01(-0.61%) |
May 23, 2002 | 1.813 | 1.875 | 1.767 | 1.972 | 133,053 | +0.15(+8.44%) |
May 22, 2002 | 1.847 | 1.869 | 1.818 | 1.818 | 35,903 | -0.03(-1.63%) |
May 21, 2002 | 1.807 | 1.864 | 1.790 | 1.848 | 43,295 | +0.06(+3.27%) |
May 20, 2002 | 1.818 | 1.852 | 1.773 | 1.790 | 14,783 | -0.03(-1.56%) |
May 17, 2002 | 1.852 | 1.852 | 1.750 | 1.818 | 54,910 | +0.03(+1.59%) |
May 16, 2002 | 1.818 | 1.858 | 1.790 | 1.790 | 17,071 | -0.06(-3.08%) |
May 15, 2002 | 1.773 | 1.869 | 1.773 | 1.847 | 79,198 | +0.08(+4.50%) |
May 14, 2002 | 1.767 | 1.790 | 1.761 | 1.767 | 47,871 | +0.00(+0.00%) |
May 13, 2002 | 1.767 | 1.818 | 1.761 | 1.767 | 60,718 | -0.01(-0.32%) |
May 10, 2002 | 1.739 | 1.813 | 1.739 | 1.773 | 38,719 | +0.01(+0.64%) |
May 09, 2002 | 1.790 | 1.824 | 1.761 | 1.761 | 29,567 | -0.09(-4.62%) |
May 08, 2002 | 1.784 | 1.847 | 1.761 | 1.847 | 57,550 | +0.02(+1.25%) |
May 07, 2002 | 1.835 | 1.846 | 1.705 | 1.824 | 175,116 | -0.03(-1.83%) |
May 06, 2002 | 1.847 | 1.903 | 1.835 | 1.858 | 82,894 | +0.01(+0.62%) |
May 03, 2002 | 1.858 | 1.932 | 1.847 | 1.847 | 89,230 | -0.03(-1.52%) |
May 02, 2002 | 1.881 | 1.903 | 1.875 | 1.875 | 9,679 | -0.01(-0.30%) |
May 01, 2002 | 1.844 | 1.903 | 1.835 | 1.881 | 52,094 | +0.01(+0.30%) |
Apr 30, 2002 | 1.892 | 1.898 | 1.795 | 1.875 | 60,366 | +0.02(+1.23%) |
Apr 29, 2002 | 1.875 | 1.938 | 1.852 | 1.852 | 13,023 | -0.02(-1.21%) |
Apr 26, 2002 | 1.955 | 1.960 | 1.875 | 1.875 | 56,318 | -0.09(-4.35%) |
Apr 25, 2002 | 1.875 | 1.960 | 1.824 | 1.960 | 53,678 | +0.06(+2.99%) |
Apr 24, 2002 | 1.858 | 1.903 | 1.818 | 1.903 | 90,814 | +0.03(+1.82%) |
Apr 23, 2002 | 1.847 | 1.886 | 1.847 | 1.869 | 20,591 | +0.00(+0.00%) |
Apr 22, 2002 | 1.903 | 1.909 | 1.858 | 1.869 | 32,911 | -0.04(-2.08%) |
Apr 19, 2002 | 1.938 | 1.960 | 1.886 | 1.909 | 41,183 | -0.02(-1.03%) |
Apr 18, 2002 | 1.886 | 1.972 | 1.875 | 1.929 | 28,511 | +0.05(+2.57%) |
Apr 17, 2002 | 1.875 | 1.903 | 1.855 | 1.881 | 42,239 | +0.01(+0.30%) |
Apr 16, 2002 | 1.824 | 1.875 | 1.824 | 1.875 | 48,047 | +0.05(+2.48%) |
Apr 15, 2002 | 1.841 | 1.847 | 1.824 | 1.830 | 38,015 | -0.02(-0.92%) |
Apr 12, 2002 | 1.858 | 1.960 | 1.841 | 1.847 | 56,846 | -0.01(-0.61%) |
Apr 11, 2002 | 1.864 | 1.960 | 1.841 | 1.858 | 49,631 | +0.02(+0.93%) |
Apr 10, 2002 | 1.903 | 1.903 | 1.830 | 1.841 | 55,790 | -0.05(-2.70%) |
Apr 09, 2002 | 1.881 | 1.977 | 1.864 | 1.892 | 30,095 | +0.02(+0.91%) |
Apr 08, 2002 | 1.903 | 1.949 | 1.858 | 1.875 | 40,303 | -0.05(-2.65%) |
Apr 05, 2002 | 1.903 | 1.971 | 1.875 | 1.926 | 41,535 | +0.00(+0.00%) |
Apr 04, 2002 | 1.932 | 1.960 | 1.875 | 1.926 | 26,927 | -0.01(-0.29%) |
Apr 03, 2002 | 1.989 | 2.051 | 1.898 | 1.932 | 28,511 | -0.02(-1.16%) |
Apr 02, 2002 | 1.989 | 1.989 | 1.858 | 1.955 | 38,719 | +0.01(+0.29%) |
Apr 01, 2002 | 2.017 | 2.017 | 1.938 | 1.949 | 29,391 | -0.07(-3.62%) |
Mar 29, 2002 | 2.074 | 2.097 | 2.006 | 2.022 | 74,798 | +0.00(+0.00%) |
Mar 28, 2002 | 2.074 | 2.097 | 2.006 | 2.022 | 74,798 | -0.05(-2.49%) |
Mar 27, 2002 | 2.034 | 2.085 | 2.023 | 2.074 | 71,806 | +0.05(+2.24%) |
Mar 26, 2002 | 2.040 | 2.102 | 1.994 | 2.028 | 67,406 | -0.02(-0.83%) |
Mar 25, 2002 | 2.045 | 2.091 | 1.898 | 2.045 | 103,309 | -0.01(-0.57%) |
Mar 22, 2002 | 2.045 | 2.091 | 1.835 | 2.057 | 60,894 | +0.00(+0.02%) |
Mar 21, 2002 | 1.881 | 2.057 | 1.875 | 2.057 | 60,718 | +0.12(+6.47%) |
Mar 20, 2002 | 1.881 | 1.932 | 1.801 | 1.932 | 106,301 | +0.00(+0.00%) |
Mar 19, 2002 | 1.943 | 1.943 | 1.790 | 1.932 | 66,878 | +0.00(+0.00%) |
Mar 18, 2002 | 2.119 | 2.125 | 1.903 | 1.932 | 108,941 | -0.17(-8.11%) |
Mar 15, 2002 | 2.131 | 2.159 | 2.045 | 2.102 | 114,045 | -0.03(-1.33%) |
Mar 14, 2002 | 2.040 | 2.159 | 2.017 | 2.131 | 366,600 | +0.12(+6.23%) |
Mar 13, 2002 | 1.795 | 2.032 | 1.795 | 2.006 | 274,378 | +0.24(+13.87%) |
Mar 12, 2002 | 1.705 | 1.903 | 1.677 | 1.761 | 250,619 | +0.07(+4.03%) |
Mar 11, 2002 | 1.676 | 1.699 | 1.659 | 1.693 | 47,167 | +0.03(+1.71%) |
Mar 08, 2002 | 1.750 | 1.761 | 1.659 | 1.665 | 69,518 | -0.09(-4.87%) |
Mar 07, 2002 | 1.801 | 1.807 | 1.705 | 1.750 | 48,047 | +0.00(+0.00%) |
Mar 06, 2002 | 1.756 | 1.818 | 1.688 | 1.750 | 56,494 | +0.03(+1.65%) |
Mar 05, 2002 | 1.739 | 1.756 | 1.705 | 1.722 | 52,446 | -0.02(-1.30%) |
Mar 04, 2002 | 1.742 | 1.824 | 1.710 | 1.744 | 150,301 | +0.02(+1.32%) |
Mar 01, 2002 | 1.710 | 1.733 | 1.631 | 1.722 | 61,950 | -0.01(-0.66%) |
Feb 28, 2002 | 1.727 | 1.739 | 1.705 | 1.733 | 24,639 | -0.03(-1.61%) |
Feb 27, 2002 | 1.727 | 1.761 | 1.705 | 1.761 | 23,231 | +0.03(+1.97%) |
Feb 26, 2002 | 1.636 | 1.733 | 1.631 | 1.727 | 45,055 | +0.06(+3.75%) |
Feb 25, 2002 | 1.705 | 1.705 | 1.620 | 1.665 | 57,726 | +0.01(+0.69%) |
Feb 22, 2002 | 1.625 | 1.699 | 1.619 | 1.653 | 52,798 | -0.02(-1.36%) |
Feb 21, 2002 | 1.730 | 1.744 | 1.653 | 1.676 | 56,318 | -0.11(-6.05%) |
Feb 20, 2002 | 1.705 | 1.807 | 1.705 | 1.784 | 186,380 | +0.04(+2.28%) |
Feb 19, 2002 | 1.756 | 1.762 | 1.705 | 1.744 | 119,149 | -0.05(-2.85%) |
Feb 18, 2002 | 1.739 | 1.795 | 1.739 | 1.795 | 36,959 | +0.00(+0.00%) |
Feb 15, 2002 | 1.739 | 1.795 | 1.739 | 1.795 | 36,959 | +0.06(+3.61%) |
Feb 14, 2002 | 1.813 | 1.818 | 1.676 | 1.733 | 40,479 | -0.06(-3.17%) |
Feb 13, 2002 | 1.790 | 1.810 | 1.619 | 1.790 | 116,333 | -0.01(-0.63%) |
Feb 12, 2002 | 1.847 | 1.847 | 1.591 | 1.801 | 161,388 | +0.01(+0.63%) |
Feb 11, 2002 | 1.619 | 1.824 | 1.597 | 1.790 | 168,076 | +0.20(+12.90%) |
Feb 08, 2002 | 1.443 | 1.591 | 1.443 | 1.585 | 89,406 | +0.05(+3.33%) |
Feb 07, 2002 | 1.563 | 1.563 | 1.494 | 1.534 | 64,766 | +0.03(+2.27%) |
Feb 06, 2002 | 1.585 | 1.614 | 1.438 | 1.500 | 120,733 | -0.09(-5.38%) |
Feb 05, 2002 | 1.602 | 1.670 | 1.523 | 1.585 | 121,965 | +0.00(+0.00%) |
Feb 04, 2002 | 1.585 | 1.591 | 1.585 | 1.585 | 26,399 | -0.01(-0.71%) |
Feb 01, 2002 | 1.585 | 1.597 | 1.574 | 1.597 | 62,654 | +0.01(+0.36%) |
Jan 31, 2002 | 1.585 | 1.591 | 1.563 | 1.591 | 91,870 | +0.01(+0.36%) |
Jan 30, 2002 | 1.585 | 1.591 | 1.563 | 1.585 | 7,919 | +0.00(+0.00%) |
Jan 29, 2002 | 1.580 | 1.619 | 1.545 | 1.585 | 64,766 | +0.02(+1.45%) |
Jan 28, 2002 | 1.540 | 1.591 | 1.534 | 1.563 | 15,311 | +0.03(+1.85%) |
Jan 25, 2002 | 1.534 | 1.614 | 1.534 | 1.534 | 56,846 | -0.02(-1.10%) |
Jan 24, 2002 | 1.534 | 1.602 | 1.534 | 1.551 | 49,983 | +0.01(+0.74%) |
Jan 23, 2002 | 1.477 | 1.563 | 1.438 | 1.540 | 121,965 | +0.08(+5.45%) |
Jan 22, 2002 | 1.455 | 1.477 | 1.455 | 1.460 | 96,094 | +0.00(+0.00%) |
Jan 21, 2002 | 1.438 | 1.477 | 1.426 | 1.460 | 31,503 | +0.00(+0.00%) |
Jan 18, 2002 | 1.438 | 1.477 | 1.426 | 1.460 | 31,503 | +0.01(+0.39%) |
Jan 17, 2002 | 1.438 | 1.460 | 1.438 | 1.455 | 8,799 | +0.01(+0.79%) |
Jan 16, 2002 | 1.420 | 1.494 | 1.415 | 1.443 | 38,367 | -0.02(-1.17%) |
Jan 15, 2002 | 1.466 | 1.500 | 1.438 | 1.460 | 45,759 | -0.01(-0.39%) |
Jan 14, 2002 | 1.460 | 1.494 | 1.460 | 1.466 | 47,519 | -0.01(-0.77%) |
Jan 11, 2002 | 1.438 | 1.506 | 1.438 | 1.477 | 80,958 | +0.03(+1.96%) |
Jan 10, 2002 | 1.432 | 1.517 | 1.426 | 1.449 | 56,846 | +0.13(+9.91%) |