Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.442 | 1.458 | 1.436 | 1.445 | 4,194,697 | +0.00(+0.29%) |
Apr 29, 2002 | 1.433 | 1.441 | 1.424 | 1.441 | 1,122,148 | +0.01(+0.59%) |
Apr 26, 2002 | 1.416 | 1.442 | 1.416 | 1.432 | 622,143 | +0.00(+0.31%) |
Apr 25, 2002 | 1.407 | 1.441 | 1.407 | 1.428 | 994,284 | +0.02(+1.49%) |
Apr 24, 2002 | 1.413 | 1.467 | 1.402 | 1.407 | 1,952,309 | -0.00(-0.28%) |
Apr 23, 2002 | 1.403 | 1.434 | 1.402 | 1.411 | 1,872,155 | +0.01(+0.47%) |
Apr 22, 2002 | 1.415 | 1.418 | 1.382 | 1.404 | 3,877,900 | -0.02(-1.74%) |
Apr 19, 2002 | 1.411 | 1.439 | 1.399 | 1.429 | 4,559,204 | +0.02(+1.30%) |
Apr 18, 2002 | 1.389 | 1.419 | 1.375 | 1.411 | 1,459,937 | +0.01(+1.07%) |
Apr 17, 2002 | 1.378 | 1.399 | 1.368 | 1.396 | 2,608,804 | +0.01(+0.52%) |
Apr 16, 2002 | 1.310 | 1.392 | 1.304 | 1.389 | 10,916,137 | +0.10(+8.17%) |
Apr 15, 2002 | 1.243 | 1.284 | 1.231 | 1.284 | 1,570,626 | +0.04(+3.49%) |
Apr 12, 2002 | 1.275 | 1.275 | 1.233 | 1.241 | 519,089 | -0.03(-2.49%) |
Apr 11, 2002 | 1.290 | 1.290 | 1.268 | 1.272 | 643,136 | -0.01(-1.10%) |
Apr 10, 2002 | 1.266 | 1.297 | 1.265 | 1.286 | 1,515,281 | +0.01(+1.03%) |
Apr 09, 2002 | 1.292 | 1.294 | 1.252 | 1.273 | 1,786,276 | -0.02(-1.22%) |
Apr 08, 2002 | 1.277 | 1.300 | 1.271 | 1.289 | 1,832,078 | +0.02(+1.82%) |
Apr 05, 2002 | 1.241 | 1.274 | 1.237 | 1.266 | 1,673,680 | +0.03(+2.05%) |
Apr 04, 2002 | 1.229 | 1.252 | 1.229 | 1.241 | 4,385,539 | +0.00(+0.32%) |
Apr 03, 2002 | 1.236 | 1.255 | 1.230 | 1.237 | 3,589,729 | +0.00(+0.23%) |
Apr 02, 2002 | 1.227 | 1.237 | 1.223 | 1.234 | 2,650,789 | +0.00(+0.19%) |
Apr 01, 2002 | 1.209 | 1.241 | 1.194 | 1.231 | 3,248,123 | +0.03(+2.17%) |
Mar 29, 2002 | 1.174 | 1.205 | 1.163 | 1.205 | 2,519,108 | +0.00(+0.00%) |
Mar 28, 2002 | 1.174 | 1.205 | 1.163 | 1.205 | 2,519,108 | +0.04(+3.58%) |
Mar 27, 2002 | 1.100 | 1.182 | 1.094 | 1.164 | 2,146,967 | +0.07(+6.35%) |
Mar 26, 2002 | 1.103 | 1.113 | 1.094 | 1.094 | 1,097,338 | -0.01(-1.04%) |
Mar 25, 2002 | 1.133 | 1.153 | 1.087 | 1.106 | 929,398 | -0.02(-1.86%) |
Mar 22, 2002 | 1.139 | 1.142 | 1.126 | 1.127 | 208,017 | -0.00(-0.23%) |
Mar 21, 2002 | 1.151 | 1.157 | 1.129 | 1.129 | 1,295,814 | -0.02(-1.93%) |
Mar 20, 2002 | 1.150 | 1.155 | 1.140 | 1.151 | 484,737 | -0.00(-0.11%) |
Mar 19, 2002 | 1.157 | 1.180 | 1.150 | 1.153 | 488,554 | +0.01(+0.59%) |
Mar 18, 2002 | 1.156 | 1.183 | 1.146 | 1.146 | 1,488,564 | -0.01(-0.68%) |
Mar 15, 2002 | 1.142 | 1.161 | 1.127 | 1.154 | 822,527 | +0.01(+0.89%) |
Mar 14, 2002 | 1.179 | 1.181 | 1.116 | 1.144 | 1,133,598 | -0.04(-3.22%) |
Mar 13, 2002 | 1.189 | 1.189 | 1.175 | 1.182 | 1,633,603 | -0.01(-0.59%) |
Mar 12, 2002 | 1.174 | 1.189 | 1.174 | 1.189 | 1,778,643 | +0.01(+1.16%) |
Mar 11, 2002 | 1.194 | 1.194 | 1.163 | 1.175 | 1,072,529 | -0.01(-1.10%) |
Mar 08, 2002 | 1.191 | 1.221 | 1.179 | 1.188 | 1,622,153 | +0.01(+0.78%) |
Mar 07, 2002 | 1.144 | 1.186 | 1.127 | 1.179 | 1,444,670 | +0.03(+2.86%) |
Mar 06, 2002 | 1.065 | 1.158 | 1.064 | 1.146 | 1,835,895 | +0.07(+6.70%) |
Mar 05, 2002 | 1.099 | 1.099 | 1.065 | 1.074 | 1,353,066 | -0.02(-2.19%) |
Mar 04, 2002 | 1.103 | 1.103 | 1.055 | 1.098 | 1,408,410 | +0.00(+0.09%) |
Mar 01, 2002 | 1.153 | 1.153 | 1.090 | 1.097 | 698,480 | -0.04(-3.30%) |
Feb 28, 2002 | 1.132 | 1.169 | 1.120 | 1.135 | 2,688,957 | +0.01(+0.60%) |
Feb 27, 2002 | 1.106 | 1.129 | 1.100 | 1.128 | 3,958,053 | +0.04(+3.74%) |
Feb 26, 2002 | 1.036 | 1.113 | 1.036 | 1.087 | 6,553,499 | +0.05(+4.93%) |
Feb 25, 2002 | 0.9956 | 1.053 | 0.9903 | 1.036 | 1,555,358 | +0.05(+5.02%) |
Feb 22, 2002 | 0.9944 | 0.9969 | 0.9791 | 0.9867 | 664,128 | -0.01(-0.79%) |
Feb 21, 2002 | 0.9956 | 1.011 | 0.9940 | 0.9945 | 513,363 | +0.00(+0.05%) |
Feb 20, 2002 | 0.9927 | 1.010 | 0.9864 | 0.9940 | 3,003,846 | +0.00(+0.26%) |
Feb 19, 2002 | 1.003 | 1.021 | 0.9788 | 0.9914 | 2,875,982 | -0.01(-1.46%) |
Feb 18, 2002 | 0.9952 | 1.006 | 0.9930 | 1.006 | 1,801,544 | +0.00(+0.00%) |
Feb 15, 2002 | 0.9952 | 1.006 | 0.9930 | 1.006 | 1,801,544 | +0.01(+1.45%) |
Feb 14, 2002 | 0.9759 | 0.9956 | 0.9484 | 0.9917 | 3,528,660 | +0.02(+1.61%) |
Feb 13, 2002 | 0.9566 | 0.9759 | 0.9566 | 0.9759 | 471,378 | +0.02(+1.78%) |
Feb 12, 2002 | 0.9694 | 0.9697 | 0.9563 | 0.9589 | 566,799 | -0.02(-1.74%) |
Feb 11, 2002 | 0.9822 | 0.9854 | 0.9707 | 0.9759 | 303,438 | -0.00(-0.14%) |
Feb 08, 2002 | 0.9816 | 0.9816 | 0.9668 | 0.9773 | 200,383 | +0.00(+0.14%) |
Feb 07, 2002 | 0.9715 | 0.9799 | 0.9678 | 0.9759 | 104,962 | +0.00(+0.32%) |
Feb 06, 2002 | 0.9799 | 0.9825 | 0.9516 | 0.9728 | 1,423,678 | -0.01(-1.04%) |
Feb 05, 2002 | 0.9949 | 0.9949 | 0.9825 | 0.9830 | 1,564,900 | -0.01(-1.13%) |
Feb 04, 2002 | 0.9953 | 0.9953 | 0.9903 | 0.9943 | 908,405 | +0.00(+0.42%) |
Feb 01, 2002 | 0.9818 | 0.9956 | 0.9673 | 0.9901 | 996,192 | +0.01(+1.50%) |
Jan 31, 2002 | 0.9528 | 0.9775 | 0.9528 | 0.9754 | 685,121 | +0.02(+1.86%) |
Jan 30, 2002 | 0.9393 | 0.9700 | 0.9380 | 0.9576 | 1,561,083 | +0.01(+1.58%) |
Jan 29, 2002 | 0.9757 | 0.9759 | 0.9366 | 0.9427 | 1,419,861 | -0.03(-2.99%) |
Jan 28, 2002 | 0.9816 | 0.9825 | 0.9671 | 0.9717 | 1,927,499 | -0.01(-0.83%) |
Jan 25, 2002 | 1.011 | 1.022 | 0.9683 | 0.9799 | 980,925 | -0.04(-3.61%) |
Jan 24, 2002 | 0.9567 | 1.021 | 0.9479 | 1.017 | 2,845,447 | +0.06(+5.77%) |
Jan 23, 2002 | 0.9560 | 0.9694 | 0.8976 | 0.9611 | 24,320,848 | -0.10(-9.08%) |
Jan 22, 2002 | 1.048 | 1.066 | 1.012 | 1.057 | 1,879,789 | +0.02(+1.46%) |
Jan 21, 2002 | 0.9906 | 1.042 | 0.9854 | 1.042 | 3,692,784 | +0.00(+0.00%) |
Jan 18, 2002 | 0.9906 | 1.042 | 0.9854 | 1.042 | 3,692,784 | +0.05(+4.82%) |
Jan 17, 2002 | 0.9956 | 1.006 | 0.9890 | 0.9940 | 1,595,435 | +0.00(+0.48%) |
Jan 16, 2002 | 0.9652 | 0.9985 | 0.9594 | 0.9893 | 1,503,831 | +0.00(+0.00%) |
Jan 15, 2002 | 0.9615 | 0.9943 | 0.9534 | 0.9893 | 975,200 | +0.02(+1.81%) |
Jan 14, 2002 | 0.9657 | 0.9825 | 0.9550 | 0.9717 | 1,417,952 | -0.00(-0.35%) |
Jan 11, 2002 | 0.9563 | 0.9956 | 0.9563 | 0.9752 | 3,416,063 | -0.00(-0.48%) |
Jan 10, 2002 | 0.9496 | 0.9812 | 0.9492 | 0.9799 | 599,242 | +0.09(+9.74%) |