Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.154 | 1.226 | 1.150 | 1.172 | 6,528,040 | +0.01(+0.56%) |
Jul 30, 2002 | 1.240 | 1.248 | 1.150 | 1.165 | 11,232,869 | -0.07(-6.01%) |
Jul 29, 2002 | 1.226 | 1.264 | 1.226 | 1.240 | 10,265,786 | +0.04(+2.91%) |
Jul 26, 2002 | 1.270 | 1.275 | 1.150 | 1.205 | 5,242,249 | -0.09(-6.78%) |
Jul 25, 2002 | 1.314 | 1.343 | 1.211 | 1.292 | 4,476,984 | -0.02(-1.50%) |
Jul 24, 2002 | 1.007 | 1.312 | 0.9855 | 1.312 | 9,036,156 | +0.17(+15.19%) |
Jul 23, 2002 | 1.281 | 1.318 | 1.117 | 1.139 | 7,367,732 | -0.14(-10.65%) |
Jul 22, 2002 | 1.343 | 1.386 | 1.272 | 1.275 | 6,999,254 | -0.12(-8.78%) |
Jul 19, 2002 | 1.417 | 1.419 | 1.382 | 1.397 | 2,959,238 | -0.04(-3.04%) |
Jul 17, 2002 | 1.478 | 1.511 | 1.413 | 1.441 | 6,098,378 | -0.02(-1.05%) |
Jul 12, 2002 | 1.428 | 1.529 | 1.428 | 1.456 | 6,088,789 | +0.03(+1.84%) |
Jul 11, 2002 | 1.459 | 1.470 | 1.382 | 1.430 | 5,436,761 | -0.05(-3.40%) |
Jul 10, 2002 | 1.544 | 1.555 | 1.467 | 1.480 | 5,352,746 | -0.05(-3.43%) |
Jul 09, 2002 | 1.522 | 1.533 | 1.522 | 1.533 | 4,970,570 | +0.01(+0.57%) |
Jul 08, 2002 | 1.555 | 1.566 | 1.546 | 1.524 | 4,688,847 | -0.05(-3.33%) |
Jul 05, 2002 | 1.505 | 1.577 | 1.505 | 1.577 | 1,568,884 | +0.07(+4.50%) |
Jul 04, 2002 | 1.502 | 1.535 | 1.413 | 1.509 | 7,300,154 | +0.00(+0.00%) |
Jul 03, 2002 | 1.502 | 1.535 | 1.413 | 1.509 | 7,300,154 | -0.02(-1.15%) |
Jul 02, 2002 | 1.581 | 1.581 | 1.520 | 1.526 | 5,482,421 | -0.06(-3.86%) |
Jul 01, 2002 | 1.577 | 1.588 | 1.535 | 1.588 | 2,571,126 | +0.01(+0.69%) |
Jun 28, 2002 | 1.586 | 1.590 | 1.546 | 1.577 | 9,578,599 | -0.02(-1.37%) |
Jun 27, 2002 | 1.588 | 1.599 | 1.557 | 1.599 | 2,798,514 | +0.02(+1.39%) |
Jun 26, 2002 | 1.594 | 1.625 | 1.544 | 1.577 | 5,778,756 | -0.05(-3.36%) |
Jun 25, 2002 | 1.605 | 1.640 | 1.599 | 1.632 | 1,657,465 | +0.04(+2.62%) |
Jun 21, 2002 | 1.629 | 1.629 | 1.570 | 1.590 | 1,996,721 | -0.01(-0.68%) |
Jun 20, 2002 | 1.614 | 1.662 | 1.564 | 1.601 | 3,328,629 | -0.04(-2.14%) |
Jun 19, 2002 | 1.566 | 1.643 | 1.559 | 1.636 | 3,060,147 | +0.04(+2.33%) |
Jun 18, 2002 | 1.586 | 1.610 | 1.579 | 1.599 | 2,942,344 | +0.01(+0.83%) |
Jun 17, 2002 | 1.557 | 1.586 | 1.557 | 1.586 | 2,459,259 | +0.05(+3.28%) |
Jun 14, 2002 | 1.511 | 1.542 | 1.491 | 1.535 | 4,331,784 | -0.04(-2.23%) |
Jun 12, 2002 | 1.551 | 1.570 | 1.526 | 1.570 | 3,364,701 | +0.02(+1.27%) |
Jun 11, 2002 | 1.566 | 1.577 | 1.535 | 1.551 | 2,890,748 | -0.02(-0.98%) |
Jun 10, 2002 | 1.583 | 1.588 | 1.559 | 1.566 | 2,549,209 | -0.04(-2.19%) |
Jun 07, 2002 | 1.551 | 1.623 | 1.533 | 1.601 | 3,900,752 | +0.02(+1.11%) |
Jun 06, 2002 | 1.577 | 1.594 | 1.568 | 1.583 | 2,433,232 | +0.00(+0.28%) |
Jun 05, 2002 | 1.577 | 1.623 | 1.568 | 1.579 | 3,123,158 | -0.07(-4.12%) |
May 31, 2002 | 1.601 | 1.664 | 1.570 | 1.647 | 3,787,514 | -0.03(-1.96%) |
May 28, 2002 | 1.643 | 1.686 | 1.643 | 1.680 | 6,204,766 | +0.06(+3.65%) |
May 27, 2002 | 1.675 | 1.682 | 1.614 | 1.621 | 2,105,392 | +0.00(+0.00%) |
May 24, 2002 | 1.675 | 1.682 | 1.614 | 1.621 | 2,061,558 | -0.04(-2.25%) |
May 23, 2002 | 1.662 | 1.662 | 1.634 | 1.658 | 2,604,002 | -0.00(-0.26%) |
May 22, 2002 | 1.664 | 1.664 | 1.636 | 1.662 | 2,505,375 | -0.00(-0.13%) |
May 21, 2002 | 1.654 | 1.686 | 1.638 | 1.664 | 3,218,131 | +0.01(+0.66%) |
May 20, 2002 | 1.654 | 1.662 | 1.640 | 1.654 | 2,217,260 | -0.01(-0.53%) |
May 17, 2002 | 1.708 | 1.708 | 1.651 | 1.662 | 1,937,362 | -0.04(-2.06%) |
May 16, 2002 | 1.737 | 1.752 | 1.691 | 1.697 | 3,151,011 | -0.02(-1.02%) |
May 15, 2002 | 1.759 | 1.759 | 1.697 | 1.715 | 3,456,478 | -0.04(-2.25%) |
May 14, 2002 | 1.752 | 1.761 | 1.721 | 1.754 | 3,745,050 | -0.01(-0.50%) |
May 13, 2002 | 1.697 | 1.763 | 1.675 | 1.763 | 4,047,321 | +0.07(+4.01%) |
May 10, 2002 | 1.704 | 1.737 | 1.643 | 1.695 | 5,013,034 | -0.01(-0.39%) |
May 09, 2002 | 1.761 | 1.761 | 1.702 | 1.702 | 2,170,686 | -0.07(-3.72%) |
May 08, 2002 | 1.717 | 1.774 | 1.717 | 1.767 | 3,872,442 | +0.06(+3.33%) |
May 07, 2002 | 1.708 | 1.746 | 1.673 | 1.710 | 4,740,443 | -0.01(-0.38%) |
May 06, 2002 | 1.818 | 1.818 | 1.717 | 1.717 | 3,948,238 | -0.12(-6.67%) |
May 03, 2002 | 1.818 | 1.851 | 1.809 | 1.840 | 3,822,673 | +0.02(+1.20%) |
May 02, 2002 | 1.840 | 1.859 | 1.796 | 1.818 | 6,118,468 | -0.05(-2.92%) |