Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.255 | 1.282 | 1.251 | 1.267 | 3,861,710 | -0.01(-0.90%) |
Jul 30, 2002 | 1.309 | 1.309 | 1.270 | 1.278 | 4,677,489 | -0.04(-2.99%) |
Jul 29, 2002 | 1.270 | 1.320 | 1.270 | 1.318 | 3,836,283 | +0.07(+5.92%) |
Jul 26, 2002 | 1.272 | 1.274 | 1.228 | 1.244 | 2,377,414 | -0.02(-1.82%) |
Jul 25, 2002 | 1.247 | 1.292 | 1.212 | 1.267 | 5,124,579 | +0.02(+1.65%) |
Jul 24, 2002 | 1.165 | 1.248 | 1.142 | 1.247 | 3,354,231 | +0.08(+7.05%) |
Jul 23, 2002 | 1.170 | 1.210 | 1.161 | 1.165 | 3,289,604 | -0.00(-0.04%) |
Jul 22, 2002 | 1.190 | 1.215 | 1.159 | 1.165 | 4,039,698 | -0.02(-1.77%) |
Jul 19, 2002 | 1.211 | 1.224 | 1.187 | 1.186 | 2,725,975 | -0.03(-2.12%) |
Jul 17, 2002 | 1.271 | 1.282 | 1.174 | 1.212 | 6,676,679 | -0.05(-4.02%) |
Jul 12, 2002 | 1.275 | 1.279 | 1.258 | 1.262 | 3,250,405 | -0.01(-0.72%) |
Jul 11, 2002 | 1.286 | 1.286 | 1.240 | 1.272 | 3,071,357 | -0.03(-2.36%) |
Jul 10, 2002 | 1.325 | 1.333 | 1.294 | 1.302 | 2,453,695 | -0.03(-1.88%) |
Jul 09, 2002 | 1.356 | 1.356 | 1.327 | 1.327 | 320,802,688 | -0.03(-2.48%) |
Jul 08, 2002 | 1.406 | 1.406 | 1.361 | 1.361 | 2,766,234 | -0.05(-3.35%) |
Jul 05, 2002 | 1.357 | 1.410 | 1.357 | 1.408 | 863,455 | +0.06(+4.12%) |
Jul 04, 2002 | 1.369 | 1.379 | 1.334 | 1.353 | 3,548,111 | +0.00(+0.00%) |
Jul 03, 2002 | 1.369 | 1.379 | 1.334 | 1.353 | 3,536,457 | -0.02(-1.55%) |
Jul 02, 2002 | 1.385 | 1.385 | 1.352 | 1.374 | 4,723,046 | -0.01(-0.95%) |
Jul 01, 2002 | 1.368 | 1.399 | 1.368 | 1.387 | 4,842,764 | +0.02(+1.77%) |
Jun 28, 2002 | 1.334 | 1.381 | 1.334 | 1.363 | 7,117,412 | +0.03(+2.41%) |
Jun 27, 2002 | 1.347 | 1.354 | 1.309 | 1.331 | 4,170,011 | -0.01(-0.91%) |
Jun 26, 2002 | 1.331 | 1.348 | 1.310 | 1.343 | 3,918,920 | -0.00(-0.35%) |
Jun 25, 2002 | 1.375 | 1.379 | 1.332 | 1.348 | 3,523,744 | -0.02(-1.52%) |
Jun 21, 2002 | 1.373 | 1.405 | 1.344 | 1.369 | 3,698,554 | -0.01(-0.53%) |
Jun 20, 2002 | 1.390 | 1.410 | 1.369 | 1.376 | 5,369,313 | -0.04(-3.06%) |
Jun 19, 2002 | 1.434 | 1.459 | 1.419 | 1.419 | 2,654,991 | -0.02(-1.39%) |
Jun 18, 2002 | 1.423 | 1.453 | 1.423 | 1.439 | 4,449,707 | +0.01(+0.91%) |
Jun 17, 2002 | 1.371 | 1.431 | 1.371 | 1.426 | 2,556,462 | +0.06(+4.46%) |
Jun 14, 2002 | 1.383 | 1.383 | 1.350 | 1.366 | 4,840,645 | -0.07(-5.13%) |
Jun 12, 2002 | 1.429 | 1.439 | 1.410 | 1.439 | 4,907,391 | +0.01(+0.88%) |
Jun 11, 2002 | 1.444 | 1.481 | 1.424 | 1.427 | 4,357,534 | -0.01(-1.00%) |
Jun 10, 2002 | 1.431 | 1.461 | 1.417 | 1.441 | 2,290,539 | +0.00(+0.35%) |
Jun 07, 2002 | 1.403 | 1.463 | 1.386 | 1.436 | 3,455,939 | +0.03(+2.37%) |
Jun 06, 2002 | 1.421 | 1.442 | 1.400 | 1.403 | 2,881,715 | -0.02(-1.23%) |
Jun 05, 2002 | 1.393 | 1.436 | 1.384 | 1.421 | 6,472,204 | -0.10(-6.52%) |
May 31, 2002 | 1.510 | 1.547 | 1.510 | 1.520 | 4,371,307 | -0.07(-4.18%) |
May 28, 2002 | 1.591 | 1.600 | 1.574 | 1.586 | 4,244,173 | +0.00(+0.15%) |
May 27, 2002 | 1.614 | 1.627 | 1.584 | 1.584 | 3,533,279 | +0.00(+0.00%) |
May 24, 2002 | 1.614 | 1.627 | 1.584 | 1.584 | 3,520,565 | -0.03(-2.03%) |
May 23, 2002 | 1.609 | 1.616 | 1.564 | 1.616 | 7,106,817 | +0.07(+4.31%) |
May 22, 2002 | 1.533 | 1.555 | 1.522 | 1.550 | 3,506,792 | +0.02(+1.40%) |
May 21, 2002 | 1.527 | 1.566 | 1.514 | 1.528 | 8,574,161 | +0.05(+3.19%) |
May 20, 2002 | 1.520 | 1.520 | 1.463 | 1.481 | 3,559,765 | -0.05(-3.37%) |
May 17, 2002 | 1.516 | 1.533 | 1.516 | 1.533 | 2,345,631 | +0.02(+1.07%) |
May 16, 2002 | 1.533 | 1.533 | 1.514 | 1.516 | 1,666,521 | -0.01(-0.76%) |
May 15, 2002 | 1.509 | 1.530 | 1.503 | 1.528 | 1,976,941 | +0.02(+1.24%) |
May 14, 2002 | 1.510 | 1.510 | 1.492 | 1.509 | 3,288,545 | +0.02(+1.35%) |
May 13, 2002 | 1.469 | 1.494 | 1.451 | 1.489 | 3,491,960 | +0.02(+1.41%) |
May 10, 2002 | 1.487 | 1.494 | 1.460 | 1.468 | 3,708,089 | -0.02(-1.24%) |
May 09, 2002 | 1.494 | 1.502 | 1.483 | 1.487 | 1,431,322 | -0.01(-0.58%) |
May 08, 2002 | 1.499 | 1.507 | 1.487 | 1.496 | 2,339,274 | +0.02(+1.04%) |
May 07, 2002 | 1.479 | 1.489 | 1.465 | 1.480 | 2,831,920 | +0.00(+0.26%) |
May 06, 2002 | 1.485 | 1.492 | 1.472 | 1.476 | 4,285,491 | -0.01(-0.59%) |
May 03, 2002 | 1.500 | 1.510 | 1.475 | 1.485 | 3,220,740 | -0.02(-1.19%) |
May 02, 2002 | 1.494 | 1.533 | 1.488 | 1.503 | 2,877,477 | +0.01(+0.85%) |