Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 0.1814 | 0.1826 | 0.1753 | 0.1754 | 433,394,816 | -0.01(-2.84%) |
May 28, 2002 | 0.1784 | 0.1822 | 0.1764 | 0.1806 | 177,472,352 | -0.00(-0.70%) |
May 27, 2002 | 0.1882 | 0.1882 | 0.1804 | 0.1818 | 197,327,248 | +0.00(+0.00%) |
May 24, 2002 | 0.1882 | 0.1882 | 0.1804 | 0.1818 | 193,661,728 | -0.01(-4.09%) |
May 23, 2002 | 0.1841 | 0.1900 | 0.1812 | 0.1896 | 437,990,016 | +0.01(+3.54%) |
May 22, 2002 | 0.1760 | 0.1835 | 0.1756 | 0.1831 | 344,539,136 | +0.01(+3.67%) |
May 21, 2002 | 0.1870 | 0.1882 | 0.1762 | 0.1766 | 333,177,344 | -0.01(-5.17%) |
May 20, 2002 | 0.1850 | 0.1877 | 0.1847 | 0.1863 | 319,889,824 | -0.00(-1.08%) |
May 17, 2002 | 0.1919 | 0.1941 | 0.1853 | 0.1883 | 278,041,792 | -0.00(-0.83%) |
May 16, 2002 | 0.1887 | 0.1916 | 0.1866 | 0.1899 | 268,911,168 | -0.00(-0.24%) |
May 15, 2002 | 0.1910 | 0.1956 | 0.1870 | 0.1903 | 395,916,192 | -0.00(-1.29%) |
May 14, 2002 | 0.1841 | 0.1934 | 0.1824 | 0.1928 | 624,141,376 | +0.01(+6.98%) |
May 13, 2002 | 0.1771 | 0.1814 | 0.1727 | 0.1803 | 310,692,800 | +0.00(+2.66%) |
May 10, 2002 | 0.1829 | 0.1829 | 0.1730 | 0.1756 | 279,130,816 | -0.01(-3.60%) |
May 09, 2002 | 0.1826 | 0.1833 | 0.1792 | 0.1821 | 266,281,568 | -0.00(-0.74%) |
May 08, 2002 | 0.1747 | 0.1846 | 0.1735 | 0.1835 | 515,131,968 | +0.01(+8.46%) |
May 07, 2002 | 0.1727 | 0.1728 | 0.1667 | 0.1692 | 287,829,792 | -0.00(-0.79%) |
May 06, 2002 | 0.1758 | 0.1769 | 0.1691 | 0.1705 | 295,645,568 | -0.01(-3.66%) |
May 03, 2002 | 0.1775 | 0.1809 | 0.1764 | 0.1770 | 273,486,432 | -0.00(-0.76%) |
May 02, 2002 | 0.1793 | 0.1833 | 0.1777 | 0.1784 | 283,799,040 | -0.00(-1.21%) |
May 01, 2002 | 0.1829 | 0.1829 | 0.1759 | 0.1806 | 254,003,392 | -0.00(-1.20%) |
Apr 30, 2002 | 0.1799 | 0.1836 | 0.1788 | 0.1827 | 332,566,400 | +0.00(+1.29%) |
Apr 29, 2002 | 0.1744 | 0.1812 | 0.1739 | 0.1804 | 322,107,712 | +0.01(+4.13%) |
Apr 26, 2002 | 0.1828 | 0.1835 | 0.1732 | 0.1733 | 360,522,656 | -0.01(-4.60%) |
Apr 25, 2002 | 0.1774 | 0.1833 | 0.1773 | 0.1816 | 230,237,264 | +0.00(+1.47%) |
Apr 24, 2002 | 0.1830 | 0.1845 | 0.1783 | 0.1790 | 166,542,192 | -0.00(-1.98%) |
Apr 23, 2002 | 0.1848 | 0.1866 | 0.1814 | 0.1826 | 276,773,440 | -0.00(-1.14%) |
Apr 22, 2002 | 0.1870 | 0.1877 | 0.1824 | 0.1847 | 319,484,768 | -0.00(-1.80%) |
Apr 19, 2002 | 0.1919 | 0.1919 | 0.1877 | 0.1881 | 455,978,944 | -0.00(-1.69%) |
Apr 18, 2002 | 0.1920 | 0.1922 | 0.1873 | 0.1913 | 474,372,960 | -0.01(-2.68%) |
Apr 17, 2002 | 0.1952 | 0.1971 | 0.1911 | 0.1966 | 437,704,480 | +0.00(+1.44%) |
Apr 16, 2002 | 0.1894 | 0.1958 | 0.1891 | 0.1938 | 728,044,352 | +0.01(+2.96%) |
Apr 15, 2002 | 0.1887 | 0.1894 | 0.1867 | 0.1882 | 354,924,768 | -0.00(-0.24%) |
Apr 12, 2002 | 0.1883 | 0.1895 | 0.1850 | 0.1887 | 379,268,608 | +0.00(+0.80%) |
Apr 11, 2002 | 0.1885 | 0.1898 | 0.1864 | 0.1872 | 482,666,880 | +0.00(+0.81%) |
Apr 10, 2002 | 0.1823 | 0.1879 | 0.1808 | 0.1857 | 266,646,784 | +0.00(+2.32%) |
Apr 09, 2002 | 0.1852 | 0.1882 | 0.1808 | 0.1815 | 227,083,056 | -0.00(-1.87%) |
Apr 08, 2002 | 0.1819 | 0.1858 | 0.1791 | 0.1849 | 307,399,168 | -0.00(-0.73%) |
Apr 05, 2002 | 0.1879 | 0.1897 | 0.1815 | 0.1863 | 328,515,744 | -0.00(-0.64%) |
Apr 04, 2002 | 0.1782 | 0.1886 | 0.1782 | 0.1875 | 400,053,184 | +0.01(+4.84%) |
Apr 03, 2002 | 0.1811 | 0.1844 | 0.1777 | 0.1788 | 254,142,848 | -0.00(-1.33%) |
Apr 02, 2002 | 0.1807 | 0.1830 | 0.1797 | 0.1812 | 240,436,976 | -0.00(-1.59%) |
Apr 01, 2002 | 0.1760 | 0.1860 | 0.1753 | 0.1842 | 235,204,320 | +0.01(+3.34%) |
Mar 29, 2002 | 0.1785 | 0.1798 | 0.1766 | 0.1782 | 128,605,360 | +0.00(+0.00%) |
Mar 28, 2002 | 0.1785 | 0.1798 | 0.1766 | 0.1782 | 128,286,624 | +0.00(+0.85%) |
Mar 27, 2002 | 0.1758 | 0.1786 | 0.1751 | 0.1767 | 150,465,680 | +0.00(+0.04%) |
Mar 26, 2002 | 0.1747 | 0.1780 | 0.1732 | 0.1766 | 305,712,480 | +0.00(+0.47%) |
Mar 25, 2002 | 0.1812 | 0.1814 | 0.1750 | 0.1758 | 309,803,008 | -0.01(-3.07%) |
Mar 22, 2002 | 0.1824 | 0.1849 | 0.1797 | 0.1814 | 239,633,488 | -0.00(-0.74%) |
Mar 21, 2002 | 0.1797 | 0.1830 | 0.1751 | 0.1827 | 731,132,160 | -0.00(-2.61%) |
Mar 20, 2002 | 0.1857 | 0.1893 | 0.1845 | 0.1876 | 346,239,072 | +0.00(+0.28%) |
Mar 19, 2002 | 0.1859 | 0.1905 | 0.1830 | 0.1871 | 287,371,584 | +0.00(+0.44%) |
Mar 18, 2002 | 0.1879 | 0.1886 | 0.1831 | 0.1863 | 334,877,280 | -0.00(-0.84%) |
Mar 15, 2002 | 0.1842 | 0.1879 | 0.1826 | 0.1879 | 285,532,192 | +0.00(+2.13%) |
Mar 14, 2002 | 0.1830 | 0.1852 | 0.1798 | 0.1839 | 257,469,696 | -0.00(-0.24%) |
Mar 13, 2002 | 0.1835 | 0.1871 | 0.1818 | 0.1844 | 238,066,336 | -0.00(-0.93%) |
Mar 12, 2002 | 0.1846 | 0.1863 | 0.1815 | 0.1861 | 297,883,392 | -0.00(-1.36%) |
Mar 11, 2002 | 0.1852 | 0.1893 | 0.1815 | 0.1887 | 311,556,064 | +0.00(+1.62%) |
Mar 08, 2002 | 0.1863 | 0.1889 | 0.1830 | 0.1857 | 319,889,824 | +0.00(+1.15%) |
Mar 07, 2002 | 0.1812 | 0.1847 | 0.1778 | 0.1836 | 306,190,592 | +0.00(+1.29%) |
Mar 06, 2002 | 0.1768 | 0.1833 | 0.1727 | 0.1812 | 267,290,912 | +0.00(+2.29%) |
Mar 05, 2002 | 0.1818 | 0.1839 | 0.1762 | 0.1772 | 325,886,144 | -0.01(-3.13%) |
Mar 04, 2002 | 0.1751 | 0.1851 | 0.1714 | 0.1829 | 412,484,096 | +0.01(+3.58%) |
Mar 01, 2002 | 0.1651 | 0.1769 | 0.1643 | 0.1766 | 407,988,512 | +0.01(+8.06%) |
Feb 28, 2002 | 0.1668 | 0.1701 | 0.1608 | 0.1634 | 541,833,152 | -0.00(-1.18%) |
Feb 27, 2002 | 0.1803 | 0.1826 | 0.1577 | 0.1654 | 1,218,135,168 | -0.01(-7.22%) |
Feb 26, 2002 | 0.1800 | 0.1835 | 0.1751 | 0.1782 | 308,461,632 | -0.00(-0.59%) |
Feb 25, 2002 | 0.1721 | 0.1861 | 0.1684 | 0.1793 | 506,094,336 | +0.01(+4.70%) |
Feb 22, 2002 | 0.1631 | 0.1728 | 0.1619 | 0.1712 | 480,721,216 | +0.01(+5.77%) |
Feb 21, 2002 | 0.1726 | 0.1732 | 0.1615 | 0.1619 | 527,516,384 | -0.01(-7.05%) |
Feb 20, 2002 | 0.1714 | 0.1747 | 0.1683 | 0.1742 | 338,363,520 | +0.00(+2.25%) |
Feb 19, 2002 | 0.1789 | 0.1800 | 0.1693 | 0.1703 | 461,729,568 | -0.01(-5.36%) |
Feb 18, 2002 | 0.1847 | 0.1881 | 0.1796 | 0.1800 | 308,541,312 | +0.00(+0.00%) |
Feb 15, 2002 | 0.1847 | 0.1881 | 0.1796 | 0.1800 | 308,435,072 | -0.01(-2.85%) |
Feb 14, 2002 | 0.1886 | 0.1900 | 0.1836 | 0.1852 | 307,903,840 | -0.00(-1.64%) |
Feb 13, 2002 | 0.1862 | 0.1900 | 0.1856 | 0.1883 | 370,994,624 | +0.00(+1.21%) |
Feb 12, 2002 | 0.1857 | 0.1885 | 0.1841 | 0.1861 | 265,644,080 | -0.00(-1.08%) |
Feb 11, 2002 | 0.1802 | 0.1882 | 0.1788 | 0.1881 | 471,358,208 | +0.01(+3.95%) |
Feb 08, 2002 | 0.1838 | 0.1855 | 0.1760 | 0.1809 | 421,256,096 | -0.00(-1.11%) |
Feb 07, 2002 | 0.1856 | 0.1904 | 0.1813 | 0.1830 | 410,511,872 | -0.00(-1.50%) |
Feb 06, 2002 | 0.1928 | 0.1956 | 0.1818 | 0.1858 | 707,412,480 | -0.01(-3.06%) |
Feb 05, 2002 | 0.1889 | 0.1956 | 0.1888 | 0.1916 | 541,687,104 | +0.00(+0.39%) |
Feb 04, 2002 | 0.1831 | 0.1922 | 0.1822 | 0.1909 | 617,766,592 | +0.01(+3.85%) |
Feb 01, 2002 | 0.1833 | 0.1879 | 0.1833 | 0.1838 | 472,168,352 | -0.00(-1.25%) |
Jan 31, 2002 | 0.1819 | 0.1862 | 0.1815 | 0.1861 | 550,259,904 | +0.00(+2.61%) |
Jan 30, 2002 | 0.1737 | 0.1818 | 0.1727 | 0.1814 | 558,925,696 | +0.01(+4.42%) |
Jan 29, 2002 | 0.1748 | 0.1772 | 0.1721 | 0.1737 | 284,908,000 | -0.00(-0.86%) |
Jan 28, 2002 | 0.1762 | 0.1773 | 0.1711 | 0.1752 | 220,920,736 | +0.00(+0.09%) |
Jan 25, 2002 | 0.1724 | 0.1763 | 0.1706 | 0.1751 | 219,313,744 | +0.00(+0.17%) |
Jan 24, 2002 | 0.1725 | 0.1770 | 0.1724 | 0.1748 | 398,306,752 | +0.00(+0.83%) |
Jan 23, 2002 | 0.1641 | 0.1735 | 0.1626 | 0.1733 | 524,993,024 | +0.01(+5.50%) |
Jan 22, 2002 | 0.1677 | 0.1684 | 0.1643 | 0.1643 | 387,921,120 | -0.00(-1.58%) |
Jan 21, 2002 | 0.1657 | 0.1702 | 0.1654 | 0.1669 | 402,835,520 | +0.00(+0.00%) |
Jan 18, 2002 | 0.1657 | 0.1702 | 0.1654 | 0.1669 | 400,332,096 | -0.00(-1.38%) |
Jan 17, 2002 | 0.1654 | 0.1712 | 0.1647 | 0.1693 | 782,748,288 | +0.01(+8.18%) |
Jan 16, 2002 | 0.1612 | 0.1612 | 0.1544 | 0.1565 | 657,469,760 | -0.01(-4.24%) |
Jan 15, 2002 | 0.1605 | 0.1638 | 0.1597 | 0.1634 | 342,606,752 | +0.00(+2.60%) |
Jan 14, 2002 | 0.1582 | 0.1611 | 0.1574 | 0.1593 | 491,916,992 | +0.00(+0.48%) |
Jan 11, 2002 | 0.1611 | 0.1644 | 0.1551 | 0.1585 | 412,198,560 | -0.00(-0.85%) |
Jan 10, 2002 | 0.1598 | 0.1617 | 0.1525 | 0.1599 | 534,289,632 | -0.01(-3.06%) |