Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.199 | 1.365 | 1.116 | 1.116 | 1,680,360 | -0.05(-4.52%) |
Jun 27, 2002 | 1.131 | 1.282 | 1.109 | 1.169 | 423,504 | +0.04(+3.33%) |
Jun 26, 2002 | 1.124 | 1.154 | 1.048 | 1.131 | 335,594 | -0.05(-3.85%) |
Jun 25, 2002 | 1.199 | 1.207 | 1.131 | 1.177 | 321,539 | +0.01(+0.65%) |
Jun 21, 2002 | 1.139 | 1.244 | 1.139 | 1.169 | 373,649 | +0.03(+2.65%) |
Jun 20, 2002 | 1.199 | 1.297 | 1.056 | 1.139 | 691,741 | -0.11(-9.04%) |
Jun 19, 2002 | 1.327 | 1.425 | 1.169 | 1.252 | 494,972 | -0.08(-5.68%) |
Jun 18, 2002 | 1.433 | 1.478 | 1.305 | 1.327 | 194,249 | -0.05(-3.30%) |
Jun 17, 2002 | 1.546 | 1.584 | 1.358 | 1.373 | 145,190 | -0.12(-8.08%) |
Jun 14, 2002 | 1.516 | 1.569 | 1.478 | 1.493 | 260,546 | -0.05(-2.94%) |
Jun 12, 2002 | 2.270 | 2.323 | 1.493 | 1.539 | 896,598 | -0.96(-38.37%) |
Jun 10, 2002 | 2.594 | 2.670 | 2.413 | 2.496 | 126,494 | -0.29(-10.54%) |
Jun 07, 2002 | 2.451 | 2.790 | 2.451 | 2.790 | 204,326 | +0.34(+13.85%) |
Jun 06, 2002 | 2.383 | 2.504 | 2.383 | 2.451 | 82,340 | +0.08(+3.17%) |
Jun 05, 2002 | 2.489 | 2.489 | 2.232 | 2.376 | 304,700 | -0.48(-16.89%) |
May 31, 2002 | 3.054 | 3.092 | 2.715 | 2.858 | 146,118 | +0.02(+0.53%) |
May 28, 2002 | 2.866 | 2.919 | 2.836 | 2.843 | 102,892 | +0.01(+0.27%) |
May 27, 2002 | 2.813 | 2.836 | 2.775 | 2.836 | 26,518 | +0.00(+0.00%) |
May 24, 2002 | 2.813 | 2.836 | 2.775 | 2.836 | 26,518 | +0.03(+1.08%) |
May 23, 2002 | 2.730 | 2.866 | 2.730 | 2.806 | 50,253 | +0.05(+1.92%) |
May 22, 2002 | 2.813 | 2.964 | 2.753 | 2.753 | 83,003 | -0.03(-0.97%) |
May 21, 2002 | 2.836 | 3.002 | 2.753 | 2.780 | 172,239 | -0.04(-1.45%) |
May 20, 2002 | 2.866 | 2.934 | 2.768 | 2.821 | 46,540 | -0.08(-2.83%) |
May 17, 2002 | 3.047 | 3.047 | 2.798 | 2.903 | 158,316 | -0.10(-3.29%) |
May 16, 2002 | 3.047 | 3.070 | 2.904 | 3.002 | 136,173 | -0.13(-4.11%) |
May 15, 2002 | 2.843 | 3.168 | 2.775 | 3.130 | 132,858 | +0.24(+8.34%) |
May 14, 2002 | 2.889 | 2.904 | 2.783 | 2.889 | 67,887 | -0.01(-0.49%) |
May 13, 2002 | 2.858 | 2.941 | 2.715 | 2.904 | 142,936 | +0.08(+2.67%) |
May 10, 2002 | 2.994 | 3.016 | 2.798 | 2.828 | 136,306 | -0.11(-3.85%) |
May 09, 2002 | 3.070 | 3.085 | 2.941 | 2.941 | 32,618 | -0.14(-4.41%) |
May 08, 2002 | 3.002 | 3.137 | 2.971 | 3.077 | 80,219 | +0.08(+2.51%) |
May 07, 2002 | 3.115 | 3.160 | 2.941 | 3.002 | 151,819 | -0.18(-5.69%) |
May 06, 2002 | 3.002 | 3.243 | 2.911 | 3.183 | 238,801 | +0.17(+5.50%) |
May 03, 2002 | 3.017 | 3.130 | 2.941 | 3.017 | 117,080 | -0.14(-4.53%) |
May 02, 2002 | 3.220 | 3.220 | 3.054 | 3.160 | 45,744 | -0.08(-2.44%) |
May 01, 2002 | 3.205 | 3.243 | 3.100 | 3.239 | 45,347 | +0.02(+0.59%) |
Apr 30, 2002 | 3.251 | 3.281 | 3.054 | 3.220 | 178,338 | -0.05(-1.61%) |
Apr 29, 2002 | 3.251 | 3.394 | 3.243 | 3.273 | 162,559 | -0.01(-0.23%) |
Apr 26, 2002 | 3.243 | 3.462 | 3.168 | 3.281 | 638,969 | +0.04(+1.16%) |
Apr 25, 2002 | 3.100 | 3.281 | 3.092 | 3.243 | 214,138 | +0.15(+4.88%) |
Apr 24, 2002 | 3.130 | 3.273 | 3.032 | 3.092 | 170,117 | +0.00(+0.00%) |
Apr 23, 2002 | 3.228 | 3.296 | 3.070 | 3.092 | 197,034 | -0.26(-7.66%) |
Apr 22, 2002 | 3.341 | 3.356 | 3.258 | 3.349 | 74,782 | -0.01(-0.22%) |
Apr 19, 2002 | 3.273 | 3.356 | 3.258 | 3.356 | 180,725 | +0.01(+0.23%) |
Apr 18, 2002 | 3.311 | 3.386 | 3.168 | 3.349 | 487,679 | +0.05(+1.37%) |
Apr 17, 2002 | 3.205 | 3.326 | 3.092 | 3.303 | 331,882 | +0.11(+3.57%) |
Apr 16, 2002 | 2.987 | 3.258 | 2.979 | 3.189 | 335,992 | +0.16(+5.20%) |
Apr 15, 2002 | 3.016 | 3.054 | 2.964 | 3.032 | 92,948 | +0.02(+0.50%) |
Apr 12, 2002 | 3.054 | 3.077 | 2.904 | 3.017 | 479,326 | +0.01(+0.25%) |
Apr 11, 2002 | 2.979 | 3.017 | 2.873 | 3.009 | 92,815 | -0.01(-0.25%) |
Apr 10, 2002 | 2.964 | 3.092 | 2.882 | 3.017 | 122,781 | +0.05(+1.73%) |
Apr 09, 2002 | 3.032 | 3.168 | 2.866 | 2.965 | 148,770 | -0.05(-1.70%) |
Apr 08, 2002 | 2.889 | 3.054 | 2.821 | 3.017 | 214,934 | +0.23(+8.40%) |
Apr 05, 2002 | 2.904 | 2.926 | 2.753 | 2.783 | 200,614 | -0.13(-4.40%) |
Apr 04, 2002 | 2.919 | 2.919 | 2.836 | 2.911 | 109,655 | -0.02(-0.52%) |
Apr 03, 2002 | 2.873 | 2.941 | 2.828 | 2.926 | 75,048 | +0.06(+2.11%) |
Apr 02, 2002 | 2.843 | 3.009 | 2.715 | 2.866 | 396,852 | -0.03(-1.04%) |
Apr 01, 2002 | 2.896 | 2.904 | 2.715 | 2.896 | 90,694 | -0.05(-1.54%) |
Mar 29, 2002 | 2.873 | 2.941 | 2.873 | 2.941 | 252,723 | +0.00(+0.00%) |
Mar 28, 2002 | 2.873 | 2.941 | 2.873 | 2.941 | 252,723 | +0.01(+0.26%) |
Mar 27, 2002 | 2.896 | 2.994 | 2.896 | 2.934 | 75,180 | +0.05(+1.57%) |
Mar 26, 2002 | 2.949 | 2.956 | 2.843 | 2.889 | 166,802 | -0.05(-1.80%) |
Mar 25, 2002 | 2.934 | 2.956 | 2.873 | 2.941 | 95,334 | +0.03(+1.04%) |
Mar 22, 2002 | 2.775 | 2.934 | 2.753 | 2.911 | 508,894 | +0.14(+4.89%) |
Mar 21, 2002 | 2.745 | 2.904 | 2.617 | 2.775 | 3,589,444 | +0.07(+2.51%) |
Mar 20, 2002 | 2.640 | 2.753 | 2.542 | 2.708 | 109,522 | +0.07(+2.57%) |
Mar 19, 2002 | 2.647 | 2.677 | 2.564 | 2.640 | 189,874 | +0.00(+0.00%) |
Mar 18, 2002 | 2.896 | 2.896 | 2.640 | 2.640 | 501,071 | -0.19(-6.67%) |
Mar 15, 2002 | 2.896 | 2.904 | 2.806 | 2.828 | 54,761 | -0.08(-2.60%) |
Mar 14, 2002 | 2.919 | 2.926 | 2.866 | 2.904 | 100,903 | -0.02(-0.52%) |
Mar 13, 2002 | 2.866 | 2.941 | 2.836 | 2.919 | 121,323 | +0.07(+2.38%) |
Mar 12, 2002 | 2.836 | 2.941 | 2.753 | 2.851 | 167,598 | +0.02(+0.80%) |
Mar 11, 2002 | 2.889 | 2.979 | 2.745 | 2.828 | 234,823 | -0.07(-2.34%) |
Mar 08, 2002 | 2.934 | 2.987 | 2.889 | 2.896 | 313,849 | -0.04(-1.29%) |
Mar 07, 2002 | 2.949 | 2.956 | 2.723 | 2.934 | 116,019 | -0.02(-0.77%) |
Mar 06, 2002 | 3.017 | 3.039 | 2.904 | 2.956 | 71,733 | -0.05(-1.51%) |
Mar 05, 2002 | 2.987 | 3.017 | 2.941 | 3.002 | 369,273 | +0.02(+0.50%) |
Mar 04, 2002 | 2.873 | 3.122 | 2.866 | 2.987 | 132,726 | +0.12(+4.19%) |
Mar 01, 2002 | 2.934 | 2.964 | 2.866 | 2.866 | 199,288 | -0.01(-0.24%) |
Feb 28, 2002 | 3.070 | 3.168 | 2.866 | 2.873 | 226,470 | -0.20(-6.39%) |
Feb 27, 2002 | 3.032 | 3.070 | 2.994 | 3.070 | 105,146 | +0.02(+0.74%) |
Feb 26, 2002 | 3.024 | 3.085 | 2.987 | 3.047 | 49,722 | +0.03(+1.00%) |
Feb 25, 2002 | 3.024 | 3.160 | 3.009 | 3.017 | 84,197 | -0.11(-3.38%) |
Feb 22, 2002 | 2.987 | 3.122 | 2.979 | 3.122 | 129,146 | +0.07(+2.22%) |
Feb 21, 2002 | 3.251 | 3.281 | 2.926 | 3.054 | 188,150 | -0.19(-5.81%) |
Feb 20, 2002 | 3.190 | 3.266 | 3.130 | 3.243 | 156,858 | +0.09(+2.87%) |
Feb 19, 2002 | 3.168 | 3.318 | 3.137 | 3.152 | 320,611 | -0.02(-0.48%) |
Feb 18, 2002 | 3.243 | 3.243 | 3.168 | 3.168 | 130,472 | +0.00(+0.00%) |
Feb 15, 2002 | 3.243 | 3.243 | 3.168 | 3.168 | 130,472 | -0.04(-1.18%) |
Feb 14, 2002 | 3.168 | 3.273 | 3.137 | 3.205 | 270,225 | +0.01(+0.24%) |
Feb 13, 2002 | 3.205 | 3.228 | 3.092 | 3.198 | 30,363 | +0.05(+1.68%) |
Feb 12, 2002 | 3.054 | 3.183 | 3.054 | 3.145 | 141,079 | +0.09(+2.96%) |
Feb 11, 2002 | 3.107 | 3.115 | 3.032 | 3.054 | 40,838 | -0.05(-1.70%) |
Feb 08, 2002 | 3.062 | 3.168 | 3.002 | 3.107 | 117,875 | -0.02(-0.72%) |
Feb 07, 2002 | 3.137 | 3.243 | 3.054 | 3.130 | 85,655 | -0.02(-0.48%) |
Feb 06, 2002 | 3.137 | 3.266 | 3.107 | 3.145 | 132,991 | -0.02(-0.48%) |
Feb 05, 2002 | 3.183 | 3.228 | 3.092 | 3.160 | 168,128 | +0.05(+1.70%) |
Feb 04, 2002 | 3.039 | 3.258 | 3.024 | 3.107 | 118,671 | +0.09(+3.00%) |
Feb 01, 2002 | 3.062 | 3.130 | 2.994 | 3.017 | 92,285 | -0.08(-2.44%) |
Jan 31, 2002 | 2.979 | 3.092 | 2.919 | 3.092 | 78,893 | +0.16(+5.40%) |
Jan 30, 2002 | 2.896 | 3.017 | 2.866 | 2.934 | 61,788 | +0.07(+2.37%) |
Jan 29, 2002 | 2.926 | 3.009 | 2.828 | 2.866 | 108,726 | -0.08(-2.56%) |
Jan 28, 2002 | 3.024 | 3.122 | 2.866 | 2.941 | 108,196 | -0.09(-2.99%) |
Jan 25, 2002 | 3.107 | 3.243 | 2.987 | 3.032 | 125,698 | -0.08(-2.43%) |
Jan 24, 2002 | 3.130 | 3.145 | 3.032 | 3.107 | 90,296 | +0.02(+0.49%) |
Jan 23, 2002 | 3.039 | 3.318 | 3.024 | 3.092 | 257,496 | +0.00(+0.00%) |
Jan 22, 2002 | 3.100 | 3.100 | 3.024 | 3.092 | 94,274 | -0.02(-0.49%) |
Jan 21, 2002 | 3.077 | 3.168 | 3.024 | 3.107 | 33,943 | +0.00(+0.00%) |
Jan 18, 2002 | 3.077 | 3.168 | 3.024 | 3.107 | 33,943 | -0.05(-1.44%) |
Jan 17, 2002 | 3.070 | 3.168 | 3.070 | 3.152 | 69,346 | +0.14(+4.50%) |
Jan 16, 2002 | 3.152 | 3.190 | 3.017 | 3.017 | 81,677 | -0.18(-5.66%) |
Jan 15, 2002 | 3.100 | 3.198 | 3.054 | 3.198 | 128,615 | +0.00(+0.00%) |
Jan 14, 2002 | 3.243 | 3.243 | 2.956 | 3.198 | 154,869 | -0.17(-5.15%) |
Jan 11, 2002 | 3.469 | 3.507 | 3.273 | 3.371 | 600,119 | -0.02(-0.67%) |
Jan 10, 2002 | 2.828 | 3.507 | 2.828 | 3.394 | 1,142,825 | +1.00(+41.51%) |