Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.544 | 1.576 | 1.537 | 1.550 | 29,866,786 | -0.08(-4.72%) |
Apr 29, 2002 | 1.649 | 1.650 | 1.616 | 1.626 | 6,836,203 | -0.02(-1.39%) |
Apr 26, 2002 | 1.663 | 1.668 | 1.638 | 1.649 | 3,835,181 | -0.01(-0.46%) |
Apr 25, 2002 | 1.639 | 1.671 | 1.634 | 1.657 | 5,256,314 | +0.01(+0.65%) |
Apr 24, 2002 | 1.652 | 1.668 | 1.634 | 1.646 | 10,092,765 | -0.03(-1.61%) |
Apr 23, 2002 | 1.673 | 1.689 | 1.652 | 1.673 | 13,198,927 | -0.03(-1.58%) |
Apr 22, 2002 | 1.713 | 1.720 | 1.684 | 1.700 | 6,018,755 | -0.01(-0.73%) |
Apr 19, 2002 | 1.738 | 1.738 | 1.703 | 1.713 | 9,207,777 | -0.03(-1.87%) |
Apr 18, 2002 | 1.716 | 1.759 | 1.716 | 1.745 | 7,829,813 | +0.04(+2.23%) |
Apr 17, 2002 | 1.716 | 1.738 | 1.700 | 1.707 | 139,258 | +0.01(+0.61%) |
Apr 16, 2002 | 1.716 | 1.716 | 1.688 | 1.697 | 4,679,784 | -0.01(-0.57%) |
Apr 15, 2002 | 1.687 | 1.731 | 1.682 | 1.707 | 130,694,168 | +0.04(+2.52%) |
Apr 12, 2002 | 1.718 | 1.719 | 1.652 | 1.665 | 13,708,613 | -0.05(-3.13%) |
Apr 11, 2002 | 1.705 | 1.731 | 1.700 | 1.718 | 7,782,465 | -0.00(-0.19%) |
Apr 10, 2002 | 1.688 | 1.740 | 1.686 | 1.722 | 8,510,091 | +0.03(+1.72%) |
Apr 09, 2002 | 1.691 | 1.707 | 1.681 | 1.693 | 4,433,296 | -0.01(-0.44%) |
Apr 08, 2002 | 1.709 | 1.732 | 1.691 | 1.700 | 5,094,774 | +0.01(+0.64%) |
Apr 05, 2002 | 1.681 | 1.698 | 1.653 | 1.689 | 7,667,576 | +0.01(+0.81%) |
Apr 04, 2002 | 1.688 | 1.693 | 1.670 | 1.676 | 6,440,012 | -0.01(-0.85%) |
Apr 03, 2002 | 1.751 | 1.751 | 1.679 | 1.690 | 9,553,834 | -0.06(-3.47%) |
Apr 02, 2002 | 1.758 | 1.760 | 1.745 | 1.751 | 6,932,988 | -0.01(-0.61%) |
Apr 01, 2002 | 1.776 | 1.776 | 1.746 | 1.761 | 5,250,744 | -0.02(-0.93%) |
Mar 29, 2002 | 1.775 | 1.794 | 1.758 | 1.778 | 5,961,659 | +0.00(+0.00%) |
Mar 28, 2002 | 1.775 | 1.794 | 1.758 | 1.778 | 5,613,513 | +0.00(+0.20%) |
Mar 27, 2002 | 1.761 | 1.785 | 1.759 | 1.774 | 7,996,923 | +0.03(+1.90%) |
Mar 26, 2002 | 1.712 | 1.752 | 1.712 | 1.741 | 10,128,276 | +0.03(+1.70%) |
Mar 25, 2002 | 1.722 | 1.727 | 1.695 | 1.712 | 13,760,835 | -0.01(-0.85%) |
Mar 22, 2002 | 1.736 | 1.736 | 1.720 | 1.727 | 6,586,234 | -0.02(-1.13%) |
Mar 21, 2002 | 1.709 | 1.751 | 1.705 | 1.747 | 9,072,696 | +0.04(+2.21%) |
Mar 20, 2002 | 1.746 | 1.749 | 1.709 | 1.709 | 9,031,614 | -0.04(-2.08%) |
Mar 19, 2002 | 1.713 | 1.766 | 1.707 | 1.745 | 7,736,509 | +0.02(+1.27%) |
Mar 18, 2002 | 1.709 | 1.723 | 1.691 | 1.723 | 5,307,144 | +0.02(+0.99%) |
Mar 15, 2002 | 1.702 | 1.709 | 1.681 | 1.707 | 8,200,937 | -0.00(-0.15%) |
Mar 14, 2002 | 1.732 | 1.742 | 1.701 | 1.709 | 13,224,690 | -0.02(-1.08%) |
Mar 13, 2002 | 1.765 | 1.781 | 1.718 | 1.728 | 17,486,698 | +0.02(+0.99%) |
Mar 12, 2002 | 1.653 | 1.719 | 1.635 | 1.711 | 13,467,000 | +0.06(+3.52%) |
Mar 11, 2002 | 1.621 | 1.661 | 1.621 | 1.653 | 7,277,653 | +0.01(+0.83%) |
Mar 08, 2002 | 1.677 | 1.684 | 1.637 | 1.639 | 9,700,056 | -0.02(-1.23%) |
Mar 07, 2002 | 1.652 | 1.693 | 1.646 | 1.659 | 14,438,328 | +0.04(+2.26%) |
Mar 06, 2002 | 1.563 | 1.626 | 1.560 | 1.623 | 208,887 | +0.06(+4.05%) |
Mar 05, 2002 | 1.540 | 1.560 | 1.538 | 1.560 | 7,444,763 | +0.03(+1.85%) |
Mar 04, 2002 | 1.578 | 1.588 | 1.526 | 1.531 | 12,498,456 | -0.03(-1.68%) |
Mar 01, 2002 | 1.541 | 1.576 | 1.540 | 1.558 | 15,091,451 | +0.02(+1.28%) |
Feb 28, 2002 | 1.580 | 1.582 | 1.508 | 1.538 | 16,583,607 | -0.05(-3.10%) |
Feb 27, 2002 | 1.592 | 1.600 | 1.582 | 1.587 | 4,141,549 | -0.00(-0.16%) |
Feb 26, 2002 | 1.586 | 1.591 | 1.580 | 1.589 | 3,986,972 | +0.00(+0.29%) |
Feb 25, 2002 | 1.580 | 1.591 | 1.569 | 1.585 | 9,175,747 | +0.01(+0.89%) |
Feb 22, 2002 | 1.567 | 1.578 | 1.556 | 1.571 | 7,313,860 | +0.00(+0.00%) |
Feb 21, 2002 | 1.580 | 1.584 | 1.565 | 1.571 | 11,295,959 | -0.01(-0.34%) |
Feb 20, 2002 | 1.580 | 1.582 | 1.559 | 1.576 | 12,751,907 | -0.01(-0.36%) |
Feb 19, 2002 | 1.612 | 1.614 | 1.582 | 1.582 | 7,088,957 | -0.03(-2.09%) |
Feb 18, 2002 | 1.626 | 1.626 | 1.610 | 1.616 | 7,283,919 | +0.00(+0.00%) |
Feb 15, 2002 | 1.626 | 1.626 | 1.610 | 1.616 | 7,281,830 | -0.01(-0.66%) |
Feb 14, 2002 | 1.605 | 1.628 | 1.598 | 1.626 | 13,373,697 | +0.02(+1.34%) |
Feb 13, 2002 | 1.625 | 1.625 | 1.594 | 1.605 | 13,422,437 | -0.02(-1.43%) |
Feb 12, 2002 | 1.641 | 1.641 | 1.616 | 1.628 | 9,699,359 | -0.01(-0.77%) |
Feb 11, 2002 | 1.639 | 1.641 | 1.625 | 1.641 | 8,469,010 | +0.00(+0.11%) |
Feb 08, 2002 | 1.633 | 1.639 | 1.629 | 1.639 | 6,761,003 | +0.00(+0.29%) |
Feb 07, 2002 | 1.630 | 1.643 | 1.620 | 1.634 | 8,034,523 | +0.01(+0.33%) |
Feb 06, 2002 | 1.628 | 1.635 | 1.623 | 1.629 | 10,786,969 | -0.00(-0.02%) |
Feb 05, 2002 | 1.626 | 1.634 | 1.616 | 1.629 | 14,417,440 | -0.00(-0.24%) |
Feb 04, 2002 | 1.635 | 1.640 | 1.620 | 1.633 | 10,488,955 | -0.02(-1.15%) |