Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.492 | 1.499 | 1.467 | 1.478 | 756,949 | -0.02(-1.26%) |
Jul 30, 2002 | 1.487 | 1.504 | 1.432 | 1.497 | 728,035 | +0.00(+0.33%) |
Jul 29, 2002 | 1.416 | 1.487 | 1.416 | 1.492 | 814,777 | +0.07(+4.67%) |
Jul 26, 2002 | 1.389 | 1.435 | 1.389 | 1.425 | 1,074,260 | +0.04(+2.59%) |
Jul 25, 2002 | 1.360 | 1.394 | 1.359 | 1.389 | 2,155,193 | +0.02(+1.31%) |
Jul 24, 2002 | 1.322 | 1.371 | 1.262 | 1.371 | 2,492,521 | +0.04(+3.01%) |
Jul 23, 2002 | 1.313 | 1.367 | 1.313 | 1.331 | 2,144,814 | -0.05(-3.55%) |
Jul 22, 2002 | 1.448 | 1.450 | 1.367 | 1.380 | 1,442,726 | -0.07(-4.95%) |
Jul 19, 2002 | 1.466 | 1.472 | 1.445 | 1.452 | 1,275,916 | -0.04(-2.94%) |
Jul 17, 2002 | 1.481 | 1.508 | 1.454 | 1.496 | 1,176,571 | -0.02(-1.54%) |
Jul 12, 2002 | 1.529 | 1.553 | 1.516 | 1.520 | 1,425,674 | -0.00(-0.06%) |
Jul 11, 2002 | 1.513 | 1.521 | 1.461 | 1.521 | 2,247,865 | +0.01(+0.45%) |
Jul 10, 2002 | 1.621 | 1.621 | 1.506 | 1.514 | 1,551,709 | -0.11(-6.60%) |
Jul 09, 2002 | 1.641 | 1.655 | 1.616 | 1.621 | 717,656 | -0.02(-1.48%) |
Jul 08, 2002 | 1.675 | 1.675 | 1.626 | 1.645 | 2,173,727 | -0.03(-1.93%) |
Jul 05, 2002 | 1.612 | 1.682 | 1.612 | 1.678 | 252,810 | +0.07(+4.28%) |
Jul 04, 2002 | 1.612 | 1.614 | 1.592 | 1.609 | 1,261,088 | +0.00(+0.00%) |
Jul 03, 2002 | 1.612 | 1.614 | 1.592 | 1.609 | 1,251,450 | -0.01(-0.50%) |
Jul 02, 2002 | 1.612 | 1.630 | 1.598 | 1.617 | 1,459,037 | -0.01(-0.39%) |
Jul 01, 2002 | 1.670 | 1.675 | 1.614 | 1.623 | 825,156 | -0.05(-3.09%) |
Jun 28, 2002 | 1.688 | 1.711 | 1.662 | 1.675 | 1,625,847 | -0.02(-1.01%) |
Jun 27, 2002 | 1.689 | 1.712 | 1.671 | 1.692 | 877,053 | +0.00(+0.21%) |
Jun 26, 2002 | 1.686 | 1.693 | 1.661 | 1.688 | 762,880 | -0.00(-0.13%) |
Jun 25, 2002 | 1.722 | 1.740 | 1.684 | 1.691 | 847,398 | -0.02(-1.21%) |
Jun 21, 2002 | 1.718 | 1.728 | 1.709 | 1.711 | 1,089,088 | -0.01(-0.37%) |
Jun 20, 2002 | 1.715 | 1.748 | 1.711 | 1.718 | 1,069,070 | +0.00(+0.13%) |
Jun 19, 2002 | 1.738 | 1.749 | 1.708 | 1.715 | 1,312,985 | -0.03(-1.55%) |
Jun 18, 2002 | 1.731 | 1.751 | 1.727 | 1.742 | 845,915 | +0.05(+2.70%) |
Jun 17, 2002 | 1.646 | 1.696 | 1.646 | 1.696 | 834,794 | +0.04(+2.64%) |
Jun 14, 2002 | 1.638 | 1.668 | 1.631 | 1.653 | 699,121 | -0.02(-1.13%) |
Jun 12, 2002 | 1.659 | 1.672 | 1.641 | 1.672 | 690,225 | +0.01(+0.62%) |
Jun 11, 2002 | 1.661 | 1.668 | 1.646 | 1.661 | 1,975,037 | +0.00(+0.03%) |
Jun 10, 2002 | 1.628 | 1.681 | 1.626 | 1.661 | 803,656 | +0.03(+1.90%) |
Jun 07, 2002 | 1.609 | 1.631 | 1.597 | 1.630 | 1,350,054 | +0.01(+0.61%) |
Jun 06, 2002 | 1.663 | 1.663 | 1.617 | 1.620 | 1,250,709 | -0.04(-2.60%) |
Jun 05, 2002 | 1.659 | 1.675 | 1.653 | 1.663 | 1,560,606 | -0.03(-2.04%) |
May 31, 2002 | 1.626 | 1.711 | 1.626 | 1.698 | 2,001,727 | +0.05(+2.92%) |
May 28, 2002 | 1.670 | 1.671 | 1.628 | 1.650 | 493,018 | -0.02(-1.45%) |
May 27, 2002 | 1.700 | 1.700 | 1.672 | 1.674 | 736,932 | +0.00(+0.00%) |
May 24, 2002 | 1.700 | 1.700 | 1.672 | 1.674 | 728,035 | -0.02(-1.35%) |
May 23, 2002 | 1.682 | 1.697 | 1.652 | 1.697 | 900,036 | +0.01(+0.67%) |
May 22, 2002 | 1.683 | 1.714 | 1.670 | 1.686 | 943,777 | -0.00(-0.11%) |
May 21, 2002 | 1.758 | 1.760 | 1.669 | 1.687 | 1,080,932 | -0.07(-4.14%) |
May 20, 2002 | 1.747 | 1.776 | 1.721 | 1.760 | 931,915 | +0.01(+0.77%) |
May 17, 2002 | 1.738 | 1.753 | 1.718 | 1.747 | 518,225 | +0.01(+0.70%) |
May 16, 2002 | 1.742 | 1.758 | 1.728 | 1.735 | 660,570 | -0.02(-0.98%) |
May 15, 2002 | 1.827 | 1.827 | 1.719 | 1.752 | 1,338,933 | -0.08(-4.13%) |
May 14, 2002 | 1.767 | 1.830 | 1.751 | 1.827 | 1,000,863 | +0.07(+4.07%) |
May 13, 2002 | 1.713 | 1.757 | 1.706 | 1.756 | 601,259 | +0.04(+2.12%) |
May 10, 2002 | 1.740 | 1.740 | 1.685 | 1.719 | 710,242 | -0.02(-1.27%) |
May 09, 2002 | 1.738 | 1.774 | 1.731 | 1.741 | 871,863 | +0.00(+0.23%) |
May 08, 2002 | 1.740 | 1.755 | 1.709 | 1.737 | 926,725 | +0.00(+0.23%) |
May 07, 2002 | 1.776 | 1.776 | 1.727 | 1.733 | 593,845 | -0.04(-2.13%) |
May 06, 2002 | 1.771 | 1.794 | 1.767 | 1.771 | 959,346 | -0.00(-0.28%) |
May 03, 2002 | 1.749 | 1.776 | 1.744 | 1.776 | 1,174,346 | +0.03(+1.54%) |
May 02, 2002 | 1.741 | 1.765 | 1.736 | 1.749 | 715,432 | +0.01(+0.73%) |