Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.000 | 1.000 | 0.9777 | 0.9814 | 5,261,585 | +0.02(+2.29%) |
May 28, 2002 | 0.9602 | 0.9628 | 0.9580 | 0.9595 | 1,256,216 | +0.01(+1.45%) |
May 27, 2002 | 0.9387 | 0.9461 | 0.9331 | 0.9457 | 1,737,721 | +0.00(+0.00%) |
May 24, 2002 | 0.9387 | 0.9461 | 0.9331 | 0.9457 | 1,737,721 | +0.02(+2.58%) |
May 23, 2002 | 0.9257 | 0.9368 | 0.9041 | 0.9219 | 3,518,483 | -0.01(-1.00%) |
May 22, 2002 | 0.9554 | 0.9666 | 0.9301 | 0.9312 | 1,987,889 | -0.03(-3.28%) |
May 21, 2002 | 0.9758 | 0.9833 | 0.9573 | 0.9628 | 5,552,102 | -0.01(-1.48%) |
May 20, 2002 | 0.9982 | 0.9985 | 0.9762 | 0.9773 | 4,142,557 | -0.02(-1.72%) |
May 17, 2002 | 1.013 | 1.013 | 0.9926 | 0.9944 | 1,466,034 | -0.02(-1.87%) |
May 16, 2002 | 0.9993 | 1.015 | 0.9993 | 1.013 | 1,662,402 | +0.05(+4.85%) |
May 15, 2002 | 0.9257 | 0.9814 | 0.9257 | 0.9666 | 8,392,713 | +0.03(+3.26%) |
May 14, 2002 | 0.9067 | 0.9405 | 0.9063 | 0.9361 | 2,708,801 | +0.03(+3.41%) |
May 13, 2002 | 0.9331 | 0.9379 | 0.9015 | 0.9052 | 1,969,059 | -0.03(-2.79%) |
May 10, 2002 | 0.9346 | 0.9368 | 0.9182 | 0.9312 | 2,472,084 | -0.00(-0.20%) |
May 09, 2002 | 0.9870 | 0.9870 | 0.9331 | 0.9331 | 2,025,549 | -0.07(-7.04%) |
May 08, 2002 | 0.9941 | 1.005 | 0.9859 | 1.004 | 5,460,643 | +0.01(+0.78%) |
May 07, 2002 | 0.9967 | 1.003 | 0.9870 | 0.9959 | 3,093,467 | +0.01(+1.13%) |
May 06, 2002 | 0.9666 | 0.9848 | 0.9573 | 0.9848 | 9,662,380 | -0.01(-1.34%) |
May 03, 2002 | 1.041 | 1.041 | 0.9814 | 0.9982 | 12,691,288 | -0.04(-4.11%) |
May 02, 2002 | 1.091 | 1.091 | 1.028 | 1.041 | 3,636,842 | -0.05(-4.60%) |
May 01, 2002 | 1.102 | 1.102 | 1.086 | 1.091 | 763,952 | -0.01(-0.51%) |
Apr 30, 2002 | 1.110 | 1.110 | 1.097 | 1.097 | 10,628,079 | -0.01(-1.17%) |
Apr 29, 2002 | 1.112 | 1.112 | 1.100 | 1.110 | 3,903,149 | -0.01(-0.67%) |
Apr 26, 2002 | 1.121 | 1.126 | 1.115 | 1.117 | 5,573,622 | -0.00(-0.33%) |
Apr 25, 2002 | 1.151 | 1.151 | 1.119 | 1.121 | 2,875,580 | -0.03(-2.62%) |
Apr 24, 2002 | 1.151 | 1.152 | 1.144 | 1.151 | 3,303,285 | +0.01(+0.85%) |
Apr 23, 2002 | 1.150 | 1.156 | 1.141 | 1.141 | 136,381,584 | -0.01(-1.29%) |
Apr 22, 2002 | 1.149 | 1.156 | 1.141 | 1.156 | 9,619,340 | -0.01(-0.64%) |
Apr 19, 2002 | 1.165 | 1.171 | 1.160 | 1.164 | 7,795,539 | -0.01(-0.57%) |
Apr 18, 2002 | 1.171 | 1.175 | 1.160 | 1.170 | 8,209,794 | -0.01(-0.63%) |
Apr 17, 2002 | 1.173 | 1.195 | 1.172 | 1.178 | 3,219,896 | +0.00(+0.06%) |
Apr 16, 2002 | 1.195 | 1.197 | 1.167 | 1.177 | 7,496,952 | -0.01(-1.06%) |
Apr 15, 2002 | 1.216 | 1.216 | 1.167 | 1.190 | 4,320,095 | -0.03(-2.74%) |
Apr 12, 2002 | 1.230 | 1.230 | 1.216 | 1.223 | 2,528,573 | -0.02(-1.23%) |
Apr 11, 2002 | 1.232 | 1.252 | 1.232 | 1.238 | 10,633,459 | +0.00(+0.03%) |
Apr 10, 2002 | 1.193 | 1.245 | 1.191 | 1.238 | 4,866,159 | +0.04(+3.26%) |
Apr 09, 2002 | 1.175 | 1.208 | 1.175 | 1.199 | 4,320,095 | +0.03(+2.38%) |
Apr 08, 2002 | 1.167 | 1.177 | 1.162 | 1.171 | 2,819,090 | -0.01(-0.47%) |
Apr 05, 2002 | 1.175 | 1.177 | 1.162 | 1.177 | 685,942 | +0.01(+0.48%) |
Apr 04, 2002 | 1.144 | 1.171 | 1.143 | 1.171 | 8,129,095 | +0.03(+2.94%) |
Apr 03, 2002 | 1.169 | 1.169 | 1.138 | 1.138 | 10,517,791 | -0.03(-2.83%) |
Apr 02, 2002 | 1.173 | 1.191 | 1.164 | 1.171 | 4,303,955 | -0.01(-0.51%) |
Apr 01, 2002 | 1.125 | 1.180 | 1.125 | 1.177 | 2,620,032 | +0.05(+4.59%) |
Mar 29, 2002 | 1.132 | 1.136 | 1.119 | 1.125 | 3,583,042 | +0.00(+0.00%) |
Mar 28, 2002 | 1.132 | 1.136 | 1.119 | 1.125 | 2,824,470 | -0.01(-0.88%) |
Mar 27, 2002 | 1.130 | 1.135 | 1.125 | 1.135 | 1,673,162 | +0.00(+0.43%) |
Mar 26, 2002 | 1.106 | 1.130 | 1.106 | 1.130 | 205,513,856 | +0.03(+3.05%) |
Mar 25, 2002 | 1.115 | 1.120 | 1.093 | 1.097 | 3,757,891 | -0.03(-2.64%) |
Mar 22, 2002 | 1.134 | 1.143 | 1.123 | 1.126 | 11,357,062 | -0.03(-2.23%) |
Mar 21, 2002 | 1.152 | 1.160 | 1.146 | 1.152 | 5,877,589 | -0.02(-1.31%) |
Mar 20, 2002 | 1.151 | 1.171 | 1.151 | 1.167 | 16,938,754 | +0.01(+1.06%) |
Mar 19, 2002 | 1.132 | 1.177 | 1.132 | 1.155 | 16,723,556 | +0.01(+1.04%) |
Mar 18, 2002 | 1.123 | 1.147 | 1.112 | 1.143 | 5,544,032 | +0.04(+3.19%) |
Mar 15, 2002 | 1.093 | 1.119 | 1.093 | 1.108 | 2,528,573 | +0.01(+0.81%) |
Mar 14, 2002 | 1.100 | 1.104 | 1.097 | 1.099 | 750,502 | +0.02(+1.41%) |
Mar 13, 2002 | 1.076 | 1.092 | 1.073 | 1.084 | 3,811,690 | +0.01(+0.69%) |
Mar 12, 2002 | 1.041 | 1.076 | 1.039 | 1.076 | 2,388,695 | +0.03(+3.03%) |
Mar 11, 2002 | 1.065 | 1.066 | 1.045 | 1.045 | 1,447,205 | -0.02(-2.33%) |
Mar 08, 2002 | 1.071 | 1.085 | 1.061 | 1.070 | 979,149 | +0.01(+0.63%) |
Mar 07, 2002 | 1.082 | 1.084 | 1.056 | 1.063 | 5,678,531 | -0.00(-0.10%) |
Mar 06, 2002 | 1.052 | 1.064 | 1.036 | 1.064 | 2,609,272 | -0.00(-0.45%) |
Mar 05, 2002 | 1.094 | 1.100 | 1.059 | 1.069 | 4,720,901 | -0.03(-3.04%) |
Mar 04, 2002 | 1.097 | 1.108 | 1.084 | 1.102 | 1,576,323 | +0.00(+0.17%) |
Mar 01, 2002 | 1.095 | 1.100 | 1.086 | 1.100 | 4,320,095 | +0.01(+0.51%) |
Feb 28, 2002 | 1.097 | 1.102 | 1.093 | 1.095 | 1,592,463 | -0.00(-0.17%) |
Feb 27, 2002 | 1.091 | 1.097 | 1.078 | 1.097 | 1,882,980 | +0.01(+0.68%) |
Feb 26, 2002 | 1.071 | 1.093 | 1.052 | 1.089 | 4,201,736 | +0.02(+1.74%) |
Feb 25, 2002 | 1.026 | 1.071 | 1.026 | 1.071 | 1,535,974 | +0.06(+5.88%) |
Feb 22, 2002 | 1.004 | 1.011 | 1.004 | 1.011 | 1,412,235 | +0.01(+1.11%) |
Feb 21, 2002 | 0.9870 | 1.004 | 0.9796 | 1.000 | 1,589,773 | +0.01(+1.36%) |
Feb 20, 2002 | 0.9610 | 0.9870 | 0.9569 | 0.9866 | 2,028,238 | +0.02(+1.72%) |
Feb 19, 2002 | 0.9684 | 0.9799 | 0.9636 | 0.9699 | 481,505 | -0.01(-0.80%) |
Feb 18, 2002 | 0.9554 | 0.9874 | 0.9554 | 0.9777 | 3,047,738 | +0.00(+0.00%) |
Feb 15, 2002 | 0.9554 | 0.9874 | 0.9554 | 0.9777 | 22,864,762 | +0.00(+0.19%) |
Feb 14, 2002 | 0.9491 | 0.9758 | 0.9424 | 0.9758 | 949,560 | +0.03(+3.35%) |
Feb 13, 2002 | 0.9257 | 0.9480 | 0.9257 | 0.9442 | 554,134 | +0.02(+2.01%) |
Feb 12, 2002 | 0.9257 | 0.9312 | 0.9257 | 0.9257 | 110,288 | +0.00(+0.00%) |
Feb 11, 2002 | 0.9312 | 0.9312 | 0.9219 | 0.9257 | 473,435 | +0.00(+0.40%) |
Feb 08, 2002 | 0.9294 | 0.9294 | 0.9219 | 0.9219 | 529,924 | -0.01(-1.00%) |
Feb 07, 2002 | 0.9387 | 0.9387 | 0.9294 | 0.9312 | 694,012 | -0.01(-1.38%) |
Feb 06, 2002 | 0.9405 | 0.9457 | 0.9387 | 0.9442 | 645,593 | +0.00(+0.40%) |
Feb 05, 2002 | 0.9182 | 0.9405 | 0.9182 | 0.9405 | 965,699 | +0.02(+2.22%) |
Feb 04, 2002 | 0.9015 | 0.9257 | 0.8996 | 0.9201 | 449,225 | +0.02(+1.85%) |
Feb 01, 2002 | 0.9071 | 0.9089 | 0.9034 | 0.9034 | 174,848 | -0.03(-3.57%) |
Jan 31, 2002 | 0.9405 | 0.9405 | 0.9257 | 0.9368 | 473,435 | +0.03(+3.15%) |
Jan 30, 2002 | 0.9052 | 0.9108 | 0.9034 | 0.9082 | 4,742,420 | -0.01(-0.89%) |
Jan 29, 2002 | 0.9405 | 0.9409 | 0.9164 | 0.9164 | 1,170,137 | -0.03(-3.33%) |
Jan 28, 2002 | 0.9405 | 0.9487 | 0.9405 | 0.9480 | 3,187,616 | +0.00(+0.39%) |
Jan 25, 2002 | 0.9480 | 0.9480 | 0.9387 | 0.9442 | 287,827 | -0.01(-0.97%) |
Jan 24, 2002 | 0.9628 | 0.9628 | 0.9535 | 0.9535 | 164,088 | -0.03(-3.21%) |
Jan 23, 2002 | 0.9706 | 0.9851 | 0.9666 | 0.9851 | 5,796,889 | +0.01(+1.53%) |
Jan 22, 2002 | 0.9777 | 0.9777 | 0.9703 | 0.9703 | 1,447,205 | -0.01(-0.57%) |
Jan 21, 2002 | 0.9814 | 0.9814 | 0.9666 | 0.9758 | 710,152 | +0.00(+0.00%) |
Jan 18, 2002 | 0.9814 | 0.9814 | 0.9666 | 0.9758 | 710,152 | +0.00(+0.19%) |
Jan 17, 2002 | 0.9647 | 0.9740 | 0.9628 | 0.9740 | 2,698,042 | +0.02(+1.95%) |
Jan 16, 2002 | 0.9468 | 0.9591 | 0.9461 | 0.9554 | 3,935,429 | -0.01(-1.15%) |
Jan 15, 2002 | 0.9573 | 0.9706 | 0.9573 | 0.9666 | 13,718,857 | +0.02(+1.96%) |
Jan 14, 2002 | 0.9368 | 0.9480 | 0.9294 | 0.9480 | 6,932,058 | -0.01(-0.97%) |
Jan 11, 2002 | 0.9405 | 0.9621 | 0.9405 | 0.9573 | 3,607,252 | +0.03(+3.00%) |
Jan 10, 2002 | 0.9480 | 0.9480 | 0.9294 | 0.9294 | 1,657,022 | -0.03(-3.47%) |
Jan 09, 2002 | 0.9666 | 0.9740 | 0.9628 | 0.9628 | 1,401,475 | +0.01(+0.78%) |