Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.255 | 1.282 | 1.251 | 1.267 | 3,861,183 | -0.01(-0.91%) |
Jul 30, 2002 | 1.309 | 1.309 | 1.270 | 1.278 | 4,676,852 | -0.04(-2.99%) |
Jul 29, 2002 | 1.270 | 1.320 | 1.270 | 1.318 | 3,835,760 | +0.07(+5.92%) |
Jul 26, 2002 | 1.272 | 1.274 | 1.228 | 1.244 | 2,377,091 | -0.02(-1.82%) |
Jul 25, 2002 | 1.247 | 1.292 | 1.212 | 1.267 | 5,123,881 | +0.02(+1.65%) |
Jul 24, 2002 | 1.165 | 1.248 | 1.142 | 1.247 | 3,353,774 | +0.08(+7.05%) |
Jul 23, 2002 | 1.171 | 1.210 | 1.161 | 1.165 | 3,289,156 | -0.00(-0.04%) |
Jul 22, 2002 | 1.191 | 1.215 | 1.159 | 1.165 | 4,039,148 | -0.02(-1.77%) |
Jul 19, 2002 | 1.211 | 1.224 | 1.187 | 1.186 | 2,725,603 | -0.03(-2.12%) |
Jul 17, 2002 | 1.271 | 1.283 | 1.174 | 1.212 | 6,675,770 | -0.05(-4.02%) |
Jul 12, 2002 | 1.276 | 1.279 | 1.258 | 1.263 | 3,249,962 | -0.01(-0.72%) |
Jul 11, 2002 | 1.286 | 1.286 | 1.240 | 1.272 | 3,070,938 | -0.03(-2.36%) |
Jul 10, 2002 | 1.325 | 1.333 | 1.294 | 1.302 | 2,453,361 | -0.03(-1.88%) |
Jul 09, 2002 | 1.356 | 1.356 | 1.328 | 1.328 | 320,758,976 | -0.03(-2.48%) |
Jul 08, 2002 | 1.407 | 1.407 | 1.361 | 1.361 | 2,765,857 | -0.05(-3.35%) |
Jul 05, 2002 | 1.357 | 1.410 | 1.357 | 1.408 | 863,337 | +0.06(+4.12%) |
Jul 04, 2002 | 1.369 | 1.379 | 1.334 | 1.353 | 3,547,628 | +0.00(+0.00%) |
Jul 03, 2002 | 1.369 | 1.379 | 1.334 | 1.353 | 3,535,975 | -0.02(-1.55%) |
Jul 02, 2002 | 1.385 | 1.385 | 1.352 | 1.374 | 4,722,402 | -0.01(-0.95%) |
Jul 01, 2002 | 1.369 | 1.399 | 1.369 | 1.387 | 4,842,104 | +0.02(+1.77%) |
Jun 28, 2002 | 1.334 | 1.381 | 1.334 | 1.363 | 7,116,442 | +0.03(+2.41%) |
Jun 27, 2002 | 1.348 | 1.354 | 1.309 | 1.331 | 4,169,443 | -0.01(-0.91%) |
Jun 26, 2002 | 1.331 | 1.348 | 1.310 | 1.343 | 3,918,386 | -0.00(-0.35%) |
Jun 25, 2002 | 1.375 | 1.379 | 1.332 | 1.348 | 3,523,264 | -0.02(-1.52%) |
Jun 21, 2002 | 1.374 | 1.405 | 1.344 | 1.369 | 3,698,050 | -0.01(-0.53%) |
Jun 20, 2002 | 1.390 | 1.410 | 1.369 | 1.376 | 5,368,581 | -0.04(-3.06%) |
Jun 19, 2002 | 1.434 | 1.459 | 1.419 | 1.420 | 2,654,630 | -0.02(-1.39%) |
Jun 18, 2002 | 1.423 | 1.453 | 1.423 | 1.440 | 4,449,101 | +0.01(+0.91%) |
Jun 17, 2002 | 1.371 | 1.431 | 1.371 | 1.427 | 2,556,114 | +0.06(+4.46%) |
Jun 14, 2002 | 1.383 | 1.384 | 1.350 | 1.366 | 4,839,986 | -0.07(-5.13%) |
Jun 12, 2002 | 1.429 | 1.440 | 1.410 | 1.440 | 4,906,722 | +0.01(+0.88%) |
Jun 11, 2002 | 1.444 | 1.481 | 1.425 | 1.427 | 4,356,941 | -0.01(-1.00%) |
Jun 10, 2002 | 1.431 | 1.461 | 1.417 | 1.442 | 2,290,227 | +0.00(+0.34%) |
Jun 07, 2002 | 1.403 | 1.463 | 1.387 | 1.437 | 3,455,468 | +0.03(+2.37%) |
Jun 06, 2002 | 1.421 | 1.442 | 1.401 | 1.403 | 2,881,322 | -0.02(-1.23%) |
Jun 05, 2002 | 1.394 | 1.436 | 1.384 | 1.421 | 6,471,323 | -0.10(-6.52%) |
May 31, 2002 | 1.510 | 1.547 | 1.510 | 1.520 | 4,370,712 | -0.07(-4.18%) |
May 28, 2002 | 1.591 | 1.600 | 1.574 | 1.586 | 4,243,594 | +0.00(+0.15%) |
May 27, 2002 | 1.614 | 1.627 | 1.584 | 1.584 | 3,532,797 | +0.00(+0.00%) |
May 24, 2002 | 1.614 | 1.627 | 1.584 | 1.584 | 3,520,086 | -0.03(-2.03%) |
May 23, 2002 | 1.609 | 1.617 | 1.565 | 1.617 | 7,105,849 | +0.07(+4.31%) |
May 22, 2002 | 1.533 | 1.555 | 1.522 | 1.550 | 3,506,315 | +0.02(+1.41%) |
May 21, 2002 | 1.527 | 1.567 | 1.514 | 1.528 | 8,572,993 | +0.05(+3.19%) |
May 20, 2002 | 1.520 | 1.520 | 1.463 | 1.481 | 3,559,280 | -0.05(-3.37%) |
May 17, 2002 | 1.517 | 1.533 | 1.517 | 1.533 | 2,345,311 | +0.02(+1.07%) |
May 16, 2002 | 1.533 | 1.534 | 1.514 | 1.517 | 1,666,294 | -0.01(-0.76%) |
May 15, 2002 | 1.509 | 1.530 | 1.503 | 1.528 | 1,976,671 | +0.02(+1.24%) |
May 14, 2002 | 1.510 | 1.510 | 1.492 | 1.509 | 3,288,097 | +0.02(+1.35%) |
May 13, 2002 | 1.469 | 1.494 | 1.451 | 1.489 | 3,491,484 | +0.02(+1.41%) |
May 10, 2002 | 1.487 | 1.494 | 1.460 | 1.469 | 3,707,584 | -0.02(-1.24%) |
May 09, 2002 | 1.494 | 1.502 | 1.483 | 1.487 | 1,431,127 | -0.01(-0.58%) |
May 08, 2002 | 1.499 | 1.507 | 1.487 | 1.496 | 2,338,955 | +0.02(+1.04%) |
May 07, 2002 | 1.479 | 1.489 | 1.466 | 1.480 | 2,831,534 | +0.00(+0.26%) |
May 06, 2002 | 1.485 | 1.492 | 1.473 | 1.477 | 4,284,908 | -0.01(-0.59%) |
May 03, 2002 | 1.500 | 1.510 | 1.475 | 1.485 | 3,220,301 | -0.02(-1.19%) |
May 02, 2002 | 1.494 | 1.533 | 1.488 | 1.503 | 2,877,085 | +0.01(+0.86%) |