Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.082 | 2.095 | 2.075 | 2.075 | 2,883,703 | +0.02(+0.96%) |
Jul 30, 2002 | 2.082 | 2.082 | 2.056 | 2.056 | 35,666 | +0.00(+0.00%) |
Jul 29, 2002 | 2.056 | 2.056 | 2.056 | 2.056 | 5,312 | +0.00(+0.00%) |
Jul 26, 2002 | 2.056 | 2.095 | 2.056 | 2.056 | 19,730 | -0.01(-0.32%) |
Jul 25, 2002 | 2.095 | 2.095 | 2.062 | 2.062 | 69,815 | -0.02(-1.07%) |
Jul 24, 2002 | 2.085 | 2.085 | 2.085 | 2.085 | 9,865 | -0.01(-0.50%) |
Jul 23, 2002 | 2.108 | 2.120 | 2.091 | 2.095 | 94,858 | -0.03(-1.24%) |
Jul 22, 2002 | 2.148 | 2.148 | 2.122 | 2.122 | 23,524 | +0.00(+0.00%) |
Jul 19, 2002 | 2.135 | 2.135 | 2.115 | 2.122 | 31,872 | +0.01(+0.31%) |
Jul 17, 2002 | 2.127 | 2.127 | 2.102 | 2.115 | 172,263 | -0.05(-2.25%) |
Jul 12, 2002 | 2.162 | 2.187 | 2.162 | 2.164 | 40,220 | -0.01(-0.55%) |
Jul 11, 2002 | 2.181 | 2.201 | 2.176 | 2.176 | 57,674 | -0.01(-0.24%) |
Jul 10, 2002 | 2.161 | 2.201 | 2.157 | 2.181 | 40,220 | +0.01(+0.61%) |
Jul 09, 2002 | 2.168 | 2.187 | 2.168 | 2.168 | 25,042 | -0.00(-0.12%) |
Jul 08, 2002 | 2.174 | 2.174 | 2.170 | 2.170 | 4,325,554 | +0.02(+1.04%) |
Jul 05, 2002 | 2.148 | 2.148 | 2.148 | 2.148 | 7,588 | +0.02(+0.93%) |
Jul 04, 2002 | 2.108 | 2.174 | 2.108 | 2.128 | 95,617 | +0.00(+0.00%) |
Jul 03, 2002 | 2.108 | 2.174 | 2.108 | 2.128 | 95,617 | +0.01(+0.62%) |
Jul 02, 2002 | 2.043 | 2.187 | 2.043 | 2.115 | 75,886 | +0.07(+3.55%) |
Jul 01, 2002 | 2.056 | 2.056 | 2.043 | 2.043 | 18,971 | +0.01(+0.32%) |
Jun 28, 2002 | 2.056 | 2.056 | 2.036 | 2.036 | 37,943 | -0.02(-0.96%) |
Jun 27, 2002 | 2.010 | 2.095 | 2.010 | 2.056 | 224,625 | +0.05(+2.63%) |
Jun 26, 2002 | 1.990 | 2.003 | 1.990 | 2.003 | 61,468 | -0.01(-0.33%) |
Jun 25, 2002 | 2.002 | 2.010 | 1.998 | 2.010 | 109,277 | +0.01(+0.66%) |
Jun 21, 2002 | 2.003 | 2.010 | 1.996 | 1.996 | 22,007 | +0.00(+0.07%) |
Jun 20, 2002 | 1.996 | 2.011 | 1.995 | 1.995 | 84,234 | +0.02(+0.87%) |
Jun 19, 2002 | 1.991 | 1.996 | 1.978 | 1.978 | 108,518 | -0.01(-0.53%) |
Jun 18, 2002 | 1.970 | 2.003 | 1.970 | 1.988 | 81,957 | +0.04(+1.82%) |
Jun 17, 2002 | 1.977 | 1.977 | 1.946 | 1.953 | 105,482 | -0.02(-1.20%) |
Jun 14, 2002 | 1.963 | 1.977 | 1.950 | 1.977 | 13,659 | +0.03(+1.70%) |
Jun 12, 2002 | 1.944 | 1.969 | 1.944 | 1.944 | 54,638 | -0.03(-1.54%) |
Jun 11, 2002 | 1.950 | 1.974 | 1.942 | 1.974 | 41,737 | +0.04(+1.84%) |
Jun 10, 2002 | 1.938 | 1.938 | 1.938 | 1.938 | 7,588 | -0.00(-0.07%) |
Jun 07, 2002 | 1.936 | 1.948 | 1.936 | 1.940 | 51,603 | +0.02(+1.03%) |
Jun 06, 2002 | 1.931 | 1.931 | 1.920 | 1.920 | 26,560 | -0.01(-0.27%) |
Jun 05, 2002 | 1.938 | 1.942 | 1.925 | 1.925 | 37,184 | +0.00(+0.07%) |
May 31, 2002 | 1.933 | 1.933 | 1.924 | 1.924 | 20,489 | +0.01(+0.34%) |
May 28, 2002 | 1.929 | 1.938 | 1.917 | 1.917 | 43,255 | +0.00(+0.00%) |
May 27, 2002 | 1.917 | 1.917 | 1.917 | 1.917 | 23,524 | +0.00(+0.00%) |
May 24, 2002 | 1.917 | 1.917 | 1.917 | 1.917 | 23,524 | +0.01(+0.28%) |
May 23, 2002 | 1.911 | 1.932 | 1.911 | 1.912 | 103,206 | +0.00(+0.07%) |
May 22, 2002 | 1.911 | 1.911 | 1.911 | 1.911 | 758 | +0.00(+0.00%) |
May 21, 2002 | 1.924 | 1.924 | 1.911 | 1.911 | 22,766 | +0.00(+0.00%) |
May 20, 2002 | 1.923 | 1.950 | 1.911 | 1.911 | 179,852 | +0.01(+0.69%) |
May 17, 2002 | 1.913 | 1.917 | 1.898 | 1.898 | 4,553 | +0.00(+0.00%) |
May 16, 2002 | 1.903 | 1.917 | 1.895 | 1.898 | 78,163 | +0.00(+0.14%) |
May 15, 2002 | 1.908 | 1.908 | 1.894 | 1.895 | 28,837 | -0.00(-0.14%) |
May 14, 2002 | 1.911 | 1.911 | 1.898 | 1.898 | 31,872 | -0.02(-0.83%) |
May 13, 2002 | 1.919 | 1.924 | 1.913 | 1.913 | 56,156 | +0.00(+0.14%) |
May 10, 2002 | 1.908 | 1.913 | 1.908 | 1.911 | 31,113 | +0.02(+1.26%) |
May 09, 2002 | 1.895 | 1.911 | 1.887 | 1.887 | 50,085 | +0.01(+0.49%) |
May 08, 2002 | 1.890 | 1.891 | 1.878 | 1.878 | 48,567 | -0.01(-0.70%) |
May 07, 2002 | 1.908 | 1.908 | 1.891 | 1.891 | 9,106 | +0.00(+0.14%) |
May 06, 2002 | 1.898 | 1.904 | 1.888 | 1.888 | 16,695 | -0.01(-0.49%) |
May 03, 2002 | 1.886 | 1.898 | 1.879 | 1.898 | 92,582 | +0.02(+0.84%) |
May 02, 2002 | 1.887 | 1.899 | 1.882 | 1.882 | 95,617 | -0.00(-0.14%) |
May 01, 2002 | 1.892 | 1.894 | 1.884 | 1.884 | 26,560 | +0.00(+0.00%) |
Apr 30, 2002 | 1.884 | 1.884 | 1.884 | 1.884 | 1,517 | +0.01(+0.28%) |
Apr 29, 2002 | 1.879 | 1.899 | 1.879 | 1.879 | 47,049 | +0.01(+0.78%) |
Apr 26, 2002 | 1.865 | 1.873 | 1.865 | 1.865 | 14,418 | +0.01(+0.43%) |
Apr 25, 2002 | 1.861 | 1.861 | 1.857 | 1.857 | 13,659 | -0.00(-0.21%) |
Apr 24, 2002 | 1.870 | 1.882 | 1.861 | 1.861 | 38,702 | +0.02(+0.86%) |
Apr 23, 2002 | 1.845 | 1.845 | 1.845 | 1.845 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 1.857 | 1.857 | 1.845 | 1.845 | 10,624 | +0.00(+0.00%) |
Apr 19, 2002 | 1.842 | 1.855 | 1.840 | 1.845 | 88,787 | +0.00(+0.21%) |
Apr 18, 2002 | 1.841 | 1.841 | 1.841 | 1.841 | 15,177 | -0.01(-0.36%) |
Apr 17, 2002 | 1.855 | 1.855 | 1.847 | 1.847 | 8,347 | +0.00(+0.14%) |
Apr 16, 2002 | 1.845 | 1.851 | 1.845 | 1.845 | 18,212 | +0.01(+0.50%) |
Apr 15, 2002 | 1.842 | 1.845 | 1.836 | 1.836 | 30,354 | +0.01(+0.36%) |
Apr 12, 2002 | 1.829 | 1.829 | 1.829 | 1.829 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 1.838 | 1.842 | 1.829 | 1.829 | 9,106 | +0.00(+0.00%) |
Apr 10, 2002 | 1.819 | 1.842 | 1.819 | 1.829 | 32,631 | +0.00(+0.22%) |
Apr 09, 2002 | 1.832 | 1.844 | 1.825 | 1.825 | 56,915 | +0.01(+0.58%) |
Apr 08, 2002 | 1.820 | 1.820 | 1.815 | 1.815 | 13,659 | -0.01(-0.58%) |
Apr 05, 2002 | 1.838 | 1.838 | 1.825 | 1.825 | 9,865 | -0.01(-0.36%) |
Apr 04, 2002 | 1.829 | 1.845 | 1.829 | 1.832 | 15,177 | +0.00(+0.00%) |
Apr 03, 2002 | 1.836 | 1.844 | 1.832 | 1.832 | 12,900 | -0.01(-0.36%) |
Apr 02, 2002 | 1.844 | 1.855 | 1.838 | 1.838 | 35,666 | +0.01(+0.72%) |
Apr 01, 2002 | 1.825 | 1.825 | 1.825 | 1.825 | 1,517 | +0.00(+0.00%) |
Mar 29, 2002 | 1.825 | 1.825 | 1.825 | 1.825 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 1.825 | 1.825 | 1.825 | 1.825 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 1.850 | 1.862 | 1.825 | 1.825 | 79,681 | -0.00(-0.14%) |
Mar 26, 2002 | 1.826 | 1.847 | 1.817 | 1.828 | 7,133,371 | +0.00(+0.07%) |
Mar 25, 2002 | 1.845 | 1.850 | 1.820 | 1.826 | 83,475 | -0.00(-0.07%) |
Mar 22, 2002 | 1.832 | 1.854 | 1.826 | 1.828 | 56,156 | +0.00(+0.07%) |
Mar 21, 2002 | 1.865 | 1.865 | 1.826 | 1.826 | 62,986 | -0.04(-2.12%) |
Mar 20, 2002 | 1.871 | 1.871 | 1.866 | 1.866 | 17,453 | -0.01(-0.56%) |
Mar 19, 2002 | 1.884 | 1.902 | 1.875 | 1.876 | 48,567 | -0.01(-0.42%) |
Mar 18, 2002 | 1.900 | 1.900 | 1.884 | 1.884 | 25,801 | -0.02(-0.83%) |
Mar 15, 2002 | 1.887 | 1.900 | 1.887 | 1.900 | 9,865 | +0.01(+0.70%) |
Mar 14, 2002 | 1.884 | 1.898 | 1.884 | 1.887 | 25,801 | +0.00(+0.00%) |
Mar 13, 2002 | 1.909 | 1.911 | 1.887 | 1.887 | 125,213 | -0.01(-0.56%) |
Mar 12, 2002 | 1.908 | 1.909 | 1.898 | 1.898 | 41,737 | +0.00(+0.14%) |
Mar 11, 2002 | 1.898 | 1.912 | 1.895 | 1.895 | 4,553,215 | +0.01(+0.42%) |
Mar 08, 2002 | 1.902 | 1.902 | 1.887 | 1.887 | 13,659 | -0.02(-0.83%) |
Mar 07, 2002 | 1.903 | 1.903 | 1.903 | 1.903 | 32,631 | +0.00(+0.21%) |
Mar 06, 2002 | 1.925 | 1.925 | 1.899 | 1.899 | 74,369 | -0.03(-1.30%) |
Mar 05, 2002 | 1.911 | 1.937 | 1.911 | 1.924 | 118,383 | +0.00(+0.00%) |
Mar 04, 2002 | 1.911 | 1.924 | 1.898 | 1.924 | 78,163 | +0.03(+1.39%) |
Mar 01, 2002 | 1.890 | 1.911 | 1.890 | 1.898 | 78,922 | +0.01(+0.42%) |
Feb 28, 2002 | 1.890 | 1.890 | 1.890 | 1.890 | 8,347 | +0.00(+0.00%) |
Feb 27, 2002 | 1.874 | 1.890 | 1.874 | 1.890 | 36,425 | +0.02(+1.13%) |
Feb 26, 2002 | 1.850 | 1.869 | 1.850 | 1.869 | 44,014 | +0.02(+0.93%) |
Feb 25, 2002 | 1.826 | 1.851 | 1.826 | 1.851 | 52,361 | +0.02(+0.93%) |
Feb 22, 2002 | 1.861 | 1.866 | 1.826 | 1.834 | 117,624 | -0.03(-1.42%) |
Feb 21, 2002 | 1.853 | 1.861 | 1.845 | 1.861 | 34,907 | +0.01(+0.43%) |
Feb 20, 2002 | 1.853 | 1.853 | 1.853 | 1.853 | 5,312 | +0.01(+0.43%) |
Feb 19, 2002 | 1.853 | 1.853 | 1.837 | 1.845 | 91,823 | -0.01(-0.43%) |
Feb 18, 2002 | 1.841 | 1.857 | 1.841 | 1.853 | 81,957 | +0.00(+0.00%) |
Feb 15, 2002 | 1.841 | 1.857 | 1.841 | 1.853 | 81,957 | +0.03(+1.44%) |
Feb 14, 2002 | 1.837 | 1.837 | 1.826 | 1.826 | 14,418 | -0.01(-0.29%) |
Feb 13, 2002 | 1.837 | 1.837 | 1.825 | 1.832 | 47,049 | -0.01(-0.64%) |
Feb 12, 2002 | 1.858 | 1.858 | 1.838 | 1.844 | 39,461 | +0.00(+0.07%) |
Feb 11, 2002 | 1.859 | 1.859 | 1.842 | 1.842 | 27,319 | -0.01(-0.36%) |
Feb 08, 2002 | 1.853 | 1.858 | 1.849 | 1.849 | 24,283 | -0.01(-0.28%) |
Feb 07, 2002 | 1.867 | 1.878 | 1.854 | 1.854 | 79,681 | -0.01(-0.64%) |
Feb 06, 2002 | 1.859 | 1.878 | 1.853 | 1.866 | 93,340 | +0.01(+0.50%) |
Feb 05, 2002 | 1.849 | 1.858 | 1.842 | 1.857 | 22,766 | +0.01(+0.50%) |
Feb 04, 2002 | 1.849 | 1.863 | 1.847 | 1.847 | 10,092,961 | +0.01(+0.50%) |
Feb 01, 2002 | 1.838 | 1.845 | 1.838 | 1.838 | 141,908 | +0.01(+0.65%) |
Jan 31, 2002 | 1.833 | 1.833 | 1.826 | 1.826 | 31,872 | -0.01(-0.72%) |
Jan 30, 2002 | 1.826 | 1.842 | 1.826 | 1.840 | 67,539 | +0.01(+0.79%) |
Jan 29, 2002 | 1.828 | 1.834 | 1.825 | 1.825 | 116,865 | -0.00(-0.07%) |
Jan 28, 2002 | 1.826 | 1.826 | 1.826 | 1.826 | 22,766 | -0.00(-0.07%) |
Jan 25, 2002 | 1.829 | 1.830 | 1.828 | 1.828 | 12,900 | +0.00(+0.00%) |
Jan 24, 2002 | 1.808 | 1.828 | 1.807 | 1.828 | 160,880 | -0.00(-0.14%) |
Jan 23, 2002 | 1.828 | 1.830 | 1.807 | 1.830 | 35,666 | +0.01(+0.36%) |
Jan 22, 2002 | 1.824 | 1.826 | 1.807 | 1.824 | 136,596 | +0.00(+0.22%) |
Jan 21, 2002 | 1.809 | 1.820 | 1.809 | 1.820 | 31,872 | +0.00(+0.00%) |
Jan 18, 2002 | 1.809 | 1.820 | 1.809 | 1.820 | 31,872 | +0.02(+1.10%) |
Jan 17, 2002 | 1.808 | 1.808 | 1.793 | 1.800 | 81,199 | -0.01(-0.44%) |
Jan 16, 2002 | 1.807 | 1.825 | 1.795 | 1.808 | 218,554 | +0.01(+0.29%) |
Jan 15, 2002 | 1.799 | 1.803 | 1.799 | 1.803 | 48,567 | +0.00(+0.07%) |
Jan 14, 2002 | 1.791 | 1.801 | 1.791 | 1.801 | 53,120 | +0.02(+0.96%) |
Jan 11, 2002 | 1.766 | 1.784 | 1.761 | 1.784 | 107,000 | +0.01(+0.52%) |
Jan 10, 2002 | 1.774 | 1.775 | 1.759 | 1.775 | 34,907 | +0.04(+2.51%) |