Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.495 | 1.502 | 1.469 | 1.480 | 755,684 | -0.02(-1.26%) |
Jul 30, 2002 | 1.490 | 1.506 | 1.434 | 1.499 | 726,818 | +0.00(+0.33%) |
Jul 29, 2002 | 1.419 | 1.490 | 1.419 | 1.494 | 813,415 | +0.07(+4.67%) |
Jul 26, 2002 | 1.392 | 1.437 | 1.392 | 1.428 | 1,072,464 | +0.04(+2.59%) |
Jul 25, 2002 | 1.362 | 1.397 | 1.361 | 1.392 | 2,151,590 | +0.02(+1.31%) |
Jul 24, 2002 | 1.324 | 1.374 | 1.264 | 1.374 | 2,488,354 | +0.04(+3.01%) |
Jul 23, 2002 | 1.315 | 1.370 | 1.315 | 1.334 | 2,141,228 | -0.05(-3.55%) |
Jul 22, 2002 | 1.450 | 1.452 | 1.369 | 1.383 | 1,440,314 | -0.07(-4.95%) |
Jul 19, 2002 | 1.468 | 1.474 | 1.447 | 1.455 | 1,273,782 | -0.04(-2.94%) |
Jul 17, 2002 | 1.483 | 1.510 | 1.456 | 1.499 | 1,174,603 | -0.02(-1.54%) |
Jul 12, 2002 | 1.531 | 1.556 | 1.519 | 1.522 | 1,423,291 | -0.00(-0.06%) |
Jul 11, 2002 | 1.515 | 1.524 | 1.464 | 1.523 | 2,244,107 | +0.01(+0.45%) |
Jul 10, 2002 | 1.624 | 1.624 | 1.509 | 1.516 | 1,549,115 | -0.11(-6.60%) |
Jul 09, 2002 | 1.644 | 1.657 | 1.619 | 1.624 | 716,456 | -0.02(-1.48%) |
Jul 08, 2002 | 1.678 | 1.678 | 1.629 | 1.648 | 2,170,093 | -0.03(-1.93%) |
Jul 05, 2002 | 1.615 | 1.684 | 1.615 | 1.680 | 252,388 | +0.07(+4.28%) |
Jul 04, 2002 | 1.615 | 1.617 | 1.594 | 1.611 | 1,258,980 | +0.00(+0.00%) |
Jul 03, 2002 | 1.615 | 1.617 | 1.594 | 1.611 | 1,249,358 | -0.01(-0.50%) |
Jul 02, 2002 | 1.615 | 1.633 | 1.601 | 1.620 | 1,456,597 | -0.01(-0.39%) |
Jul 01, 2002 | 1.673 | 1.678 | 1.617 | 1.626 | 823,777 | -0.05(-3.09%) |
Jun 28, 2002 | 1.691 | 1.714 | 1.665 | 1.678 | 1,623,129 | -0.02(-1.01%) |
Jun 27, 2002 | 1.692 | 1.715 | 1.674 | 1.695 | 875,586 | +0.00(+0.21%) |
Jun 26, 2002 | 1.689 | 1.696 | 1.664 | 1.691 | 761,605 | -0.00(-0.13%) |
Jun 25, 2002 | 1.724 | 1.743 | 1.687 | 1.693 | 845,981 | -0.02(-1.21%) |
Jun 21, 2002 | 1.720 | 1.731 | 1.711 | 1.714 | 1,087,267 | -0.01(-0.37%) |
Jun 20, 2002 | 1.718 | 1.751 | 1.714 | 1.720 | 1,067,283 | +0.00(+0.13%) |
Jun 19, 2002 | 1.741 | 1.752 | 1.710 | 1.718 | 1,310,789 | -0.03(-1.55%) |
Jun 18, 2002 | 1.734 | 1.754 | 1.729 | 1.745 | 844,500 | +0.05(+2.70%) |
Jun 17, 2002 | 1.648 | 1.699 | 1.648 | 1.699 | 833,398 | +0.04(+2.64%) |
Jun 14, 2002 | 1.641 | 1.671 | 1.633 | 1.656 | 697,953 | -0.02(-1.13%) |
Jun 12, 2002 | 1.662 | 1.674 | 1.644 | 1.674 | 689,071 | +0.01(+0.62%) |
Jun 11, 2002 | 1.664 | 1.671 | 1.649 | 1.664 | 1,971,735 | +0.00(+0.03%) |
Jun 10, 2002 | 1.630 | 1.683 | 1.629 | 1.664 | 802,312 | +0.03(+1.90%) |
Jun 07, 2002 | 1.611 | 1.633 | 1.600 | 1.633 | 1,347,796 | +0.01(+0.61%) |
Jun 06, 2002 | 1.666 | 1.666 | 1.620 | 1.623 | 1,248,618 | -0.04(-2.60%) |
Jun 05, 2002 | 1.662 | 1.678 | 1.656 | 1.666 | 1,557,996 | -0.03(-2.04%) |
May 31, 2002 | 1.629 | 1.714 | 1.629 | 1.701 | 1,998,380 | +0.05(+2.92%) |
May 28, 2002 | 1.673 | 1.674 | 1.630 | 1.652 | 492,193 | -0.02(-1.45%) |
May 27, 2002 | 1.702 | 1.702 | 1.675 | 1.677 | 735,700 | +0.00(+0.00%) |
May 24, 2002 | 1.702 | 1.702 | 1.675 | 1.677 | 726,818 | -0.02(-1.35%) |
May 23, 2002 | 1.684 | 1.700 | 1.655 | 1.700 | 898,531 | +0.01(+0.67%) |
May 22, 2002 | 1.686 | 1.717 | 1.673 | 1.688 | 942,199 | -0.00(-0.11%) |
May 21, 2002 | 1.761 | 1.763 | 1.671 | 1.690 | 1,079,125 | -0.07(-4.14%) |
May 20, 2002 | 1.750 | 1.779 | 1.724 | 1.763 | 930,357 | +0.01(+0.77%) |
May 17, 2002 | 1.741 | 1.756 | 1.720 | 1.750 | 517,358 | +0.01(+0.70%) |
May 16, 2002 | 1.745 | 1.761 | 1.731 | 1.738 | 659,465 | -0.02(-0.98%) |
May 15, 2002 | 1.830 | 1.830 | 1.722 | 1.755 | 1,336,694 | -0.08(-4.13%) |
May 14, 2002 | 1.770 | 1.833 | 1.754 | 1.830 | 999,190 | +0.07(+4.07%) |
May 13, 2002 | 1.716 | 1.760 | 1.709 | 1.759 | 600,254 | +0.04(+2.12%) |
May 10, 2002 | 1.743 | 1.743 | 1.688 | 1.722 | 709,055 | -0.02(-1.26%) |
May 09, 2002 | 1.741 | 1.777 | 1.734 | 1.744 | 870,405 | +0.00(+0.23%) |
May 08, 2002 | 1.743 | 1.758 | 1.711 | 1.740 | 925,176 | +0.00(+0.23%) |
May 07, 2002 | 1.778 | 1.778 | 1.730 | 1.736 | 592,853 | -0.04(-2.13%) |
May 06, 2002 | 1.774 | 1.797 | 1.769 | 1.774 | 957,742 | -0.00(-0.28%) |
May 03, 2002 | 1.752 | 1.779 | 1.747 | 1.779 | 1,172,383 | +0.03(+1.54%) |
May 02, 2002 | 1.744 | 1.768 | 1.739 | 1.752 | 714,236 | +0.01(+0.73%) |