Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.895 | 1.922 | 1.895 | 1.913 | 302,976 | +0.02(+1.29%) |
Apr 29, 2002 | 1.895 | 1.906 | 1.886 | 1.889 | 390,703 | -0.01(-0.35%) |
Apr 26, 2002 | 1.902 | 1.928 | 1.895 | 1.895 | 351,361 | +0.00(+0.00%) |
Apr 25, 2002 | 1.880 | 1.895 | 1.860 | 1.895 | 265,443 | +0.00(+0.23%) |
Apr 24, 2002 | 1.882 | 1.902 | 1.882 | 1.891 | 274,035 | +0.00(+0.00%) |
Apr 23, 2002 | 1.893 | 1.908 | 1.889 | 1.891 | 382,564 | +0.02(+1.18%) |
Apr 22, 2002 | 1.902 | 1.902 | 1.869 | 1.869 | 409,696 | -0.01(-0.59%) |
Apr 19, 2002 | 1.873 | 1.900 | 1.871 | 1.880 | 367,641 | +0.01(+0.71%) |
Apr 18, 2002 | 1.869 | 1.880 | 1.866 | 1.866 | 217,509 | -0.00(-0.24%) |
Apr 17, 2002 | 1.860 | 1.871 | 1.858 | 1.871 | 379,850 | +0.05(+2.55%) |
Apr 16, 2002 | 1.811 | 1.833 | 1.811 | 1.824 | 449,037 | +0.02(+1.10%) |
Apr 15, 2002 | 1.809 | 1.818 | 1.798 | 1.804 | 379,398 | +0.00(+0.00%) |
Apr 12, 2002 | 1.782 | 1.811 | 1.782 | 1.804 | 229,719 | +0.01(+0.37%) |
Apr 11, 2002 | 1.802 | 1.811 | 1.796 | 1.798 | 390,251 | -0.02(-0.97%) |
Apr 10, 2002 | 1.796 | 1.816 | 1.796 | 1.816 | 284,888 | +0.02(+0.86%) |
Apr 09, 2002 | 1.791 | 1.800 | 1.791 | 1.800 | 843,359 | +0.00(+0.25%) |
Apr 08, 2002 | 1.793 | 1.798 | 1.782 | 1.796 | 346,839 | -0.00(-0.25%) |
Apr 05, 2002 | 1.787 | 1.800 | 1.787 | 1.800 | 347,744 | +0.02(+0.87%) |
Apr 04, 2002 | 1.774 | 1.787 | 1.774 | 1.785 | 283,079 | +0.02(+1.38%) |
Apr 03, 2002 | 1.785 | 1.789 | 1.760 | 1.760 | 792,712 | -0.01(-0.50%) |
Apr 02, 2002 | 1.789 | 1.793 | 1.758 | 1.769 | 247,355 | -0.02(-1.11%) |
Apr 01, 2002 | 1.802 | 1.804 | 1.787 | 1.789 | 157,818 | -0.01(-0.61%) |
Mar 29, 2002 | 1.798 | 1.802 | 1.782 | 1.800 | 387,086 | +0.00(+0.00%) |
Mar 28, 2002 | 1.798 | 1.802 | 1.782 | 1.800 | 387,086 | +0.01(+0.62%) |
Mar 27, 2002 | 1.776 | 1.791 | 1.771 | 1.789 | 213,439 | +0.02(+1.12%) |
Mar 26, 2002 | 1.769 | 1.785 | 1.765 | 1.769 | 353,622 | -0.01(-0.37%) |
Mar 25, 2002 | 1.769 | 1.789 | 1.769 | 1.776 | 194,899 | +0.01(+0.37%) |
Mar 22, 2002 | 1.762 | 1.778 | 1.762 | 1.769 | 407,887 | +0.00(+0.00%) |
Mar 21, 2002 | 1.789 | 1.789 | 1.758 | 1.769 | 393,869 | -0.01(-0.62%) |
Mar 20, 2002 | 1.769 | 1.800 | 1.767 | 1.780 | 375,780 | +0.00(+0.12%) |
Mar 19, 2002 | 1.793 | 1.802 | 1.769 | 1.778 | 379,850 | -0.01(-0.74%) |
Mar 18, 2002 | 1.820 | 1.820 | 1.785 | 1.791 | 202,134 | +0.01(+0.75%) |
Mar 15, 2002 | 1.804 | 1.804 | 1.774 | 1.778 | 150,131 | -0.03(-1.83%) |
Mar 14, 2002 | 1.820 | 1.822 | 1.796 | 1.811 | 237,858 | +0.02(+0.99%) |
Mar 13, 2002 | 1.813 | 1.816 | 1.793 | 1.793 | 167,767 | -0.01(-0.73%) |
Mar 12, 2002 | 1.782 | 1.813 | 1.780 | 1.807 | 183,594 | -0.01(-0.37%) |
Mar 11, 2002 | 1.824 | 1.824 | 1.782 | 1.813 | 274,939 | -0.03(-1.44%) |
Mar 08, 2002 | 1.835 | 1.862 | 1.793 | 1.840 | 317,898 | -0.01(-0.36%) |
Mar 07, 2002 | 1.829 | 1.858 | 1.818 | 1.847 | 230,623 | +0.02(+0.97%) |
Mar 06, 2002 | 1.791 | 1.829 | 1.776 | 1.829 | 345,483 | +0.02(+1.10%) |
Mar 05, 2002 | 1.789 | 1.813 | 1.787 | 1.809 | 14,651,387 | +0.02(+0.99%) |
Mar 04, 2002 | 1.778 | 1.804 | 1.769 | 1.791 | 152,844 | +0.03(+1.76%) |
Mar 01, 2002 | 1.736 | 1.762 | 1.687 | 1.760 | 231,528 | +0.04(+2.18%) |
Feb 28, 2002 | 1.703 | 1.732 | 1.703 | 1.723 | 334,178 | +0.01(+0.65%) |
Feb 27, 2002 | 1.723 | 1.738 | 1.712 | 1.712 | 271,321 | -0.00(-0.26%) |
Feb 26, 2002 | 1.727 | 1.743 | 1.716 | 1.716 | 148,322 | -0.01(-0.77%) |
Feb 25, 2002 | 1.745 | 1.758 | 1.725 | 1.729 | 269,513 | -0.01(-0.64%) |
Feb 22, 2002 | 1.725 | 1.780 | 1.716 | 1.740 | 269,965 | +0.01(+0.38%) |
Feb 21, 2002 | 1.769 | 1.789 | 1.732 | 1.734 | 196,256 | -0.02(-1.38%) |
Feb 20, 2002 | 1.769 | 1.789 | 1.725 | 1.758 | 547,166 | +0.03(+1.53%) |
Feb 19, 2002 | 1.736 | 1.747 | 1.732 | 1.732 | 422,810 | -0.02(-0.89%) |
Feb 18, 2002 | 1.736 | 1.767 | 1.736 | 1.747 | 225,649 | +0.00(+0.00%) |
Feb 15, 2002 | 1.736 | 1.767 | 1.736 | 1.747 | 5,652,541 | -0.00(-0.25%) |
Feb 14, 2002 | 1.723 | 1.767 | 1.723 | 1.751 | 348,648 | +0.04(+2.33%) |
Feb 13, 2002 | 1.703 | 1.714 | 1.692 | 1.712 | 248,259 | +0.01(+0.52%) |
Feb 12, 2002 | 1.709 | 1.709 | 1.694 | 1.703 | 141,539 | +0.02(+0.92%) |
Feb 11, 2002 | 1.672 | 1.703 | 1.672 | 1.687 | 190,829 | +0.02(+1.06%) |
Feb 08, 2002 | 1.696 | 1.703 | 1.650 | 1.670 | 263,634 | -0.00(-0.26%) |
Feb 07, 2002 | 1.676 | 1.681 | 1.659 | 1.674 | 131,138 | +0.02(+0.93%) |
Feb 06, 2002 | 1.692 | 1.692 | 1.659 | 1.659 | 130,234 | -0.01(-0.66%) |
Feb 05, 2002 | 1.674 | 1.692 | 1.659 | 1.670 | 205,300 | +0.00(+0.00%) |
Feb 04, 2002 | 1.659 | 1.681 | 1.659 | 1.670 | 160,079 | +0.01(+0.40%) |