Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.175 | 1.181 | 1.135 | 1.137 | 73,244,288 | -0.01(-0.53%) |
May 28, 2002 | 1.201 | 1.201 | 1.119 | 1.143 | 148,908,768 | -0.05(-3.97%) |
May 27, 2002 | 1.191 | 1.197 | 1.163 | 1.190 | 80,448,624 | +0.00(+0.00%) |
May 24, 2002 | 1.191 | 1.197 | 1.163 | 1.190 | 80,100,640 | -0.02(-1.96%) |
May 23, 2002 | 1.296 | 1.299 | 1.175 | 1.214 | 278,589,408 | -0.08(-6.10%) |
May 22, 2002 | 1.252 | 1.300 | 1.250 | 1.293 | 159,922,624 | +0.05(+4.05%) |
May 21, 2002 | 1.362 | 1.381 | 1.241 | 1.242 | 149,535,408 | -0.10(-7.63%) |
May 20, 2002 | 1.320 | 1.354 | 1.313 | 1.345 | 103,822,488 | +0.01(+1.07%) |
May 17, 2002 | 1.325 | 1.334 | 1.292 | 1.331 | 101,540,960 | +0.04(+3.16%) |
May 16, 2002 | 1.288 | 1.316 | 1.262 | 1.290 | 107,068,168 | +0.00(+0.18%) |
May 15, 2002 | 1.243 | 1.311 | 1.226 | 1.288 | 162,824,256 | +0.02(+1.94%) |
May 14, 2002 | 1.222 | 1.276 | 1.201 | 1.263 | 166,203,360 | +0.11(+9.97%) |
May 13, 2002 | 1.094 | 1.152 | 1.085 | 1.149 | 86,913,816 | +0.07(+6.05%) |
May 10, 2002 | 1.195 | 1.199 | 1.070 | 1.083 | 143,970,272 | -0.09(-7.49%) |
May 09, 2002 | 1.219 | 1.245 | 1.169 | 1.171 | 134,017,376 | -0.05(-4.28%) |
May 08, 2002 | 1.172 | 1.242 | 1.135 | 1.223 | 183,649,712 | +0.13(+11.49%) |
May 07, 2002 | 1.094 | 1.117 | 1.043 | 1.097 | 153,746,544 | +0.03(+2.51%) |
May 06, 2002 | 1.084 | 1.135 | 1.061 | 1.070 | 120,067,888 | -0.04(-3.82%) |
May 03, 2002 | 1.157 | 1.166 | 1.107 | 1.113 | 92,764,152 | -0.04(-3.71%) |
May 02, 2002 | 1.210 | 1.240 | 1.155 | 1.155 | 122,553,496 | -0.05(-4.03%) |
May 01, 2002 | 1.163 | 1.221 | 1.133 | 1.204 | 187,209,360 | +0.02(+1.81%) |
Apr 30, 2002 | 1.232 | 1.249 | 1.157 | 1.183 | 193,372,352 | -0.02(-1.75%) |
Apr 29, 2002 | 1.154 | 1.221 | 1.115 | 1.204 | 427,997,920 | +0.17(+16.66%) |
Apr 26, 2002 | 1.159 | 1.160 | 1.032 | 1.032 | 129,735,592 | -0.11(-9.99%) |
Apr 25, 2002 | 1.099 | 1.168 | 1.099 | 1.146 | 127,325,856 | +0.04(+3.88%) |
Apr 24, 2002 | 1.223 | 1.241 | 1.100 | 1.103 | 171,538,256 | -0.11(-8.76%) |
Apr 23, 2002 | 1.270 | 1.285 | 1.198 | 1.209 | 84,146,944 | -0.05(-4.04%) |
Apr 22, 2002 | 1.240 | 1.286 | 1.240 | 1.260 | 87,990,480 | +0.01(+0.49%) |
Apr 19, 2002 | 1.300 | 1.316 | 1.253 | 1.254 | 122,968,200 | -0.09(-6.81%) |
Apr 18, 2002 | 1.355 | 1.369 | 1.316 | 1.346 | 73,683,848 | -0.02(-1.66%) |
Apr 17, 2002 | 1.369 | 1.389 | 1.326 | 1.369 | 102,730,128 | +0.02(+1.18%) |
Apr 16, 2002 | 1.355 | 1.368 | 1.326 | 1.353 | 92,301,048 | +0.06(+4.35%) |
Apr 15, 2002 | 1.270 | 1.318 | 1.267 | 1.296 | 125,659,192 | +0.05(+4.03%) |
Apr 12, 2002 | 1.279 | 1.289 | 1.207 | 1.246 | 150,022,064 | -0.00(-0.38%) |
Apr 11, 2002 | 1.298 | 1.315 | 1.237 | 1.251 | 156,334,192 | -0.06(-4.39%) |
Apr 10, 2002 | 1.396 | 1.407 | 1.209 | 1.308 | 401,842,816 | -0.08(-5.52%) |
Apr 09, 2002 | 1.493 | 1.505 | 1.381 | 1.385 | 150,334,736 | -0.09(-6.32%) |
Apr 08, 2002 | 1.364 | 1.478 | 1.364 | 1.478 | 125,230,104 | +0.05(+3.35%) |
Apr 05, 2002 | 1.473 | 1.497 | 1.415 | 1.430 | 111,457,224 | -0.03(-2.28%) |
Apr 04, 2002 | 1.459 | 1.514 | 1.439 | 1.464 | 123,252,080 | -0.01(-0.48%) |
Apr 03, 2002 | 1.450 | 1.489 | 1.420 | 1.471 | 119,229,320 | +0.03(+1.88%) |
Apr 02, 2002 | 1.438 | 1.518 | 1.435 | 1.444 | 156,236,080 | -0.04(-2.61%) |
Apr 01, 2002 | 1.423 | 1.494 | 1.378 | 1.482 | 257,596,512 | -0.02(-1.65%) |
Mar 29, 2002 | 1.556 | 1.566 | 1.422 | 1.507 | 340,723,040 | +0.00(+0.00%) |
Mar 28, 2002 | 1.556 | 1.566 | 1.422 | 1.507 | 340,478,400 | -0.04(-2.51%) |
Mar 27, 2002 | 1.572 | 1.604 | 1.519 | 1.546 | 116,250,520 | -0.05(-3.19%) |
Mar 26, 2002 | 1.549 | 1.637 | 1.540 | 1.597 | 122,451,456 | +0.03(+2.04%) |
Mar 25, 2002 | 1.642 | 1.644 | 1.563 | 1.565 | 96,266,240 | -0.09(-5.17%) |
Mar 22, 2002 | 1.694 | 1.694 | 1.638 | 1.650 | 136,115,744 | -0.01(-0.86%) |
Mar 21, 2002 | 1.607 | 1.683 | 1.565 | 1.664 | 187,465,776 | +0.08(+5.31%) |
Mar 20, 2002 | 1.726 | 1.729 | 1.575 | 1.580 | 249,680,512 | -0.17(-9.93%) |
Mar 19, 2002 | 1.806 | 1.809 | 1.744 | 1.755 | 92,155,832 | -0.04(-2.12%) |
Mar 18, 2002 | 1.825 | 1.865 | 1.772 | 1.793 | 115,855,440 | +0.00(+0.00%) |
Mar 15, 2002 | 1.732 | 1.795 | 1.699 | 1.793 | 136,052,960 | +0.07(+4.23%) |
Mar 14, 2002 | 1.807 | 1.813 | 1.716 | 1.720 | 124,179,608 | -0.10(-5.54%) |
Mar 13, 2002 | 1.837 | 1.851 | 1.814 | 1.821 | 112,193,744 | -0.03(-1.81%) |
Mar 12, 2002 | 1.897 | 1.908 | 1.841 | 1.855 | 136,162,848 | -0.10(-5.24%) |
Mar 11, 2002 | 1.959 | 1.980 | 1.925 | 1.957 | 88,314,920 | -0.02(-1.17%) |
Mar 08, 2002 | 1.960 | 2.021 | 1.950 | 1.980 | 138,443,056 | +0.06(+2.99%) |
Mar 07, 2002 | 1.966 | 1.972 | 1.869 | 1.923 | 146,690,048 | -0.02(-0.81%) |
Mar 06, 2002 | 1.942 | 1.961 | 1.897 | 1.939 | 157,519,440 | -0.06(-3.14%) |
Mar 05, 2002 | 1.976 | 2.055 | 1.974 | 2.001 | 150,143,728 | -0.01(-0.25%) |
Mar 04, 2002 | 1.906 | 2.028 | 1.888 | 2.006 | 161,751,520 | +0.11(+5.58%) |
Mar 01, 2002 | 1.750 | 1.903 | 1.745 | 1.900 | 142,369,008 | +0.17(+9.66%) |
Feb 28, 2002 | 1.794 | 1.826 | 1.718 | 1.733 | 172,778,448 | -0.07(-4.03%) |
Feb 27, 2002 | 1.911 | 1.919 | 1.801 | 1.806 | 187,702,560 | -0.06(-3.36%) |
Feb 26, 2002 | 1.869 | 1.901 | 1.819 | 1.869 | 207,365,008 | +0.04(+2.17%) |
Feb 25, 2002 | 1.704 | 1.842 | 1.703 | 1.829 | 174,273,744 | +0.13(+7.83%) |
Feb 22, 2002 | 1.748 | 1.768 | 1.673 | 1.696 | 281,152,224 | -0.09(-4.91%) |
Feb 21, 2002 | 1.888 | 1.889 | 1.781 | 1.784 | 162,642,400 | -0.13(-6.83%) |
Feb 20, 2002 | 1.787 | 1.935 | 1.784 | 1.914 | 200,312,432 | +0.10(+5.23%) |
Feb 19, 2002 | 1.865 | 1.885 | 1.804 | 1.819 | 214,880,704 | -0.13(-6.63%) |
Feb 18, 2002 | 2.015 | 2.027 | 1.928 | 1.948 | 434,822,880 | +0.00(+0.00%) |
Feb 15, 2002 | 2.015 | 2.027 | 1.928 | 1.948 | 432,478,560 | -0.16(-7.74%) |
Feb 14, 2002 | 2.104 | 2.156 | 2.077 | 2.112 | 121,489,920 | +0.03(+1.24%) |
Feb 13, 2002 | 2.140 | 2.176 | 2.066 | 2.086 | 134,039,616 | -0.03(-1.29%) |
Feb 12, 2002 | 2.038 | 2.152 | 2.015 | 2.113 | 132,384,720 | +0.04(+2.12%) |
Feb 11, 2002 | 1.958 | 2.072 | 1.951 | 2.069 | 135,916,896 | +0.11(+5.53%) |
Feb 08, 2002 | 2.052 | 2.064 | 1.883 | 1.961 | 203,924,416 | -0.08(-3.82%) |
Feb 07, 2002 | 2.110 | 2.125 | 2.029 | 2.039 | 104,975,024 | -0.07(-3.24%) |
Feb 06, 2002 | 2.110 | 2.143 | 2.069 | 2.107 | 134,978,912 | +0.05(+2.50%) |
Feb 05, 2002 | 2.062 | 2.080 | 1.975 | 2.056 | 160,720,640 | -0.02(-0.98%) |
Feb 04, 2002 | 2.174 | 2.227 | 2.073 | 2.076 | 119,714,672 | -0.10(-4.71%) |
Feb 01, 2002 | 2.230 | 2.253 | 2.166 | 2.179 | 74,993,376 | -0.05(-2.45%) |
Jan 31, 2002 | 2.252 | 2.269 | 2.159 | 2.233 | 105,941,792 | +0.01(+0.46%) |
Jan 30, 2002 | 2.208 | 2.225 | 2.156 | 2.223 | 132,787,656 | +0.03(+1.21%) |
Jan 29, 2002 | 2.315 | 2.322 | 2.161 | 2.197 | 150,613,376 | -0.11(-4.90%) |
Jan 28, 2002 | 2.268 | 2.310 | 2.245 | 2.310 | 100,558,488 | +0.09(+3.85%) |
Jan 25, 2002 | 2.198 | 2.280 | 2.171 | 2.224 | 89,034,432 | -0.01(-0.26%) |
Jan 24, 2002 | 2.174 | 2.252 | 2.128 | 2.230 | 123,394,680 | +0.08(+3.58%) |
Jan 23, 2002 | 2.132 | 2.168 | 2.090 | 2.153 | 96,823,544 | +0.04(+1.88%) |
Jan 22, 2002 | 2.188 | 2.194 | 2.089 | 2.113 | 118,185,368 | -0.05(-2.51%) |
Jan 21, 2002 | 2.125 | 2.183 | 2.123 | 2.167 | 87,632,032 | +0.00(+0.00%) |
Jan 18, 2002 | 2.125 | 2.183 | 2.123 | 2.167 | 87,510,368 | -0.04(-1.83%) |
Jan 17, 2002 | 2.204 | 2.208 | 2.124 | 2.208 | 121,798,656 | +0.07(+3.50%) |
Jan 16, 2002 | 2.190 | 2.204 | 2.125 | 2.133 | 121,440,208 | -0.09(-3.90%) |
Jan 15, 2002 | 2.115 | 2.221 | 2.113 | 2.220 | 199,893,808 | +0.19(+9.34%) |
Jan 14, 2002 | 2.138 | 2.153 | 2.030 | 2.030 | 149,192,656 | -0.11(-5.25%) |
Jan 11, 2002 | 2.257 | 2.258 | 2.134 | 2.143 | 150,456,400 | -0.10(-4.42%) |
Jan 10, 2002 | 2.285 | 2.316 | 2.222 | 2.242 | 108,174,912 | -0.03(-1.36%) |