Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.0000 | 1.0000 | 0.9777 | 0.9814 | 5,261,774 | +0.02(+2.29%) |
May 28, 2002 | 0.9602 | 0.9628 | 0.9580 | 0.9595 | 1,256,262 | +0.01(+1.45%) |
May 27, 2002 | 0.9386 | 0.9461 | 0.9331 | 0.9457 | 1,737,784 | +0.00(+0.00%) |
May 24, 2002 | 0.9386 | 0.9461 | 0.9331 | 0.9457 | 1,737,784 | +0.02(+2.58%) |
May 23, 2002 | 0.9256 | 0.9368 | 0.9041 | 0.9219 | 3,518,610 | -0.01(-1.00%) |
May 22, 2002 | 0.9554 | 0.9665 | 0.9301 | 0.9312 | 1,987,960 | -0.03(-3.28%) |
May 21, 2002 | 0.9758 | 0.9832 | 0.9572 | 0.9628 | 5,552,302 | -0.01(-1.48%) |
May 20, 2002 | 0.9981 | 0.9985 | 0.9762 | 0.9773 | 4,142,706 | -0.02(-1.72%) |
May 17, 2002 | 1.013 | 1.013 | 0.9925 | 0.9944 | 1,466,087 | -0.02(-1.87%) |
May 16, 2002 | 0.9992 | 1.015 | 0.9992 | 1.013 | 1,662,462 | +0.05(+4.85%) |
May 15, 2002 | 0.9256 | 0.9814 | 0.9256 | 0.9665 | 8,393,015 | +0.03(+3.26%) |
May 14, 2002 | 0.9067 | 0.9405 | 0.9063 | 0.9360 | 2,708,899 | +0.03(+3.41%) |
May 13, 2002 | 0.9331 | 0.9379 | 0.9015 | 0.9052 | 1,969,130 | -0.03(-2.79%) |
May 10, 2002 | 0.9345 | 0.9368 | 0.9182 | 0.9312 | 2,472,173 | -0.00(-0.20%) |
May 09, 2002 | 0.9870 | 0.9870 | 0.9331 | 0.9331 | 2,025,621 | -0.07(-7.04%) |
May 08, 2002 | 0.9940 | 1.005 | 0.9858 | 1.004 | 5,460,839 | +0.01(+0.78%) |
May 07, 2002 | 0.9966 | 1.003 | 0.9870 | 0.9959 | 3,093,579 | +0.01(+1.13%) |
May 06, 2002 | 0.9665 | 0.9847 | 0.9572 | 0.9847 | 9,662,727 | -0.01(-1.34%) |
May 03, 2002 | 1.040 | 1.040 | 0.9814 | 0.9981 | 12,691,745 | -0.04(-4.11%) |
May 02, 2002 | 1.091 | 1.091 | 1.028 | 1.041 | 3,636,973 | -0.05(-4.60%) |
May 01, 2002 | 1.102 | 1.102 | 1.085 | 1.091 | 763,979 | -0.01(-0.51%) |
Apr 30, 2002 | 1.110 | 1.110 | 1.097 | 1.097 | 10,628,462 | -0.01(-1.17%) |
Apr 29, 2002 | 1.111 | 1.112 | 1.100 | 1.110 | 3,903,289 | -0.01(-0.67%) |
Apr 26, 2002 | 1.121 | 1.126 | 1.114 | 1.117 | 5,573,822 | -0.00(-0.33%) |
Apr 25, 2002 | 1.151 | 1.151 | 1.119 | 1.121 | 2,875,683 | -0.03(-2.62%) |
Apr 24, 2002 | 1.151 | 1.152 | 1.143 | 1.151 | 3,303,404 | +0.01(+0.85%) |
Apr 23, 2002 | 1.150 | 1.156 | 1.141 | 1.141 | 136,386,496 | -0.01(-1.29%) |
Apr 22, 2002 | 1.149 | 1.156 | 1.141 | 1.156 | 9,619,686 | -0.01(-0.64%) |
Apr 19, 2002 | 1.165 | 1.171 | 1.160 | 1.164 | 7,795,819 | -0.01(-0.57%) |
Apr 18, 2002 | 1.171 | 1.175 | 1.160 | 1.170 | 8,210,090 | -0.01(-0.63%) |
Apr 17, 2002 | 1.173 | 1.195 | 1.172 | 1.178 | 3,220,012 | +0.00(+0.06%) |
Apr 16, 2002 | 1.195 | 1.197 | 1.167 | 1.177 | 7,497,222 | -0.01(-1.06%) |
Apr 15, 2002 | 1.216 | 1.216 | 1.167 | 1.190 | 4,320,250 | -0.03(-2.74%) |
Apr 12, 2002 | 1.230 | 1.230 | 1.216 | 1.223 | 2,528,664 | -0.02(-1.23%) |
Apr 11, 2002 | 1.232 | 1.252 | 1.232 | 1.238 | 10,633,842 | +0.00(+0.03%) |
Apr 10, 2002 | 1.193 | 1.245 | 1.191 | 1.238 | 4,866,334 | +0.04(+3.26%) |
Apr 09, 2002 | 1.175 | 1.208 | 1.175 | 1.199 | 4,320,250 | +0.03(+2.38%) |
Apr 08, 2002 | 1.167 | 1.177 | 1.162 | 1.171 | 2,819,192 | -0.01(-0.47%) |
Apr 05, 2002 | 1.175 | 1.177 | 1.162 | 1.177 | 685,967 | +0.01(+0.48%) |
Apr 04, 2002 | 1.144 | 1.171 | 1.143 | 1.171 | 8,129,388 | +0.03(+2.94%) |
Apr 03, 2002 | 1.169 | 1.169 | 1.138 | 1.138 | 10,518,169 | -0.03(-2.83%) |
Apr 02, 2002 | 1.173 | 1.191 | 1.164 | 1.171 | 4,304,110 | -0.01(-0.51%) |
Apr 01, 2002 | 1.125 | 1.180 | 1.125 | 1.177 | 2,620,127 | +0.05(+4.59%) |
Mar 29, 2002 | 1.132 | 1.136 | 1.119 | 1.125 | 3,583,171 | +0.00(+0.00%) |
Mar 28, 2002 | 1.132 | 1.136 | 1.119 | 1.125 | 2,824,572 | -0.01(-0.88%) |
Mar 27, 2002 | 1.130 | 1.135 | 1.125 | 1.135 | 1,673,222 | +0.00(+0.43%) |
Mar 26, 2002 | 1.106 | 1.130 | 1.106 | 1.130 | 205,521,264 | +0.03(+3.05%) |
Mar 25, 2002 | 1.115 | 1.120 | 1.093 | 1.097 | 3,758,026 | -0.03(-2.64%) |
Mar 22, 2002 | 1.134 | 1.143 | 1.123 | 1.126 | 11,357,470 | -0.03(-2.23%) |
Mar 21, 2002 | 1.152 | 1.160 | 1.146 | 1.152 | 5,877,800 | -0.02(-1.31%) |
Mar 20, 2002 | 1.151 | 1.171 | 1.151 | 1.167 | 16,939,364 | +0.01(+1.06%) |
Mar 19, 2002 | 1.132 | 1.177 | 1.132 | 1.155 | 16,724,158 | +0.01(+1.04%) |
Mar 18, 2002 | 1.123 | 1.147 | 1.112 | 1.143 | 5,544,232 | +0.04(+3.19%) |
Mar 15, 2002 | 1.093 | 1.119 | 1.093 | 1.108 | 2,528,664 | +0.01(+0.81%) |
Mar 14, 2002 | 1.100 | 1.104 | 1.097 | 1.099 | 750,529 | +0.02(+1.41%) |
Mar 13, 2002 | 1.076 | 1.092 | 1.073 | 1.084 | 3,811,827 | +0.01(+0.69%) |
Mar 12, 2002 | 1.041 | 1.076 | 1.039 | 1.076 | 2,388,781 | +0.03(+3.03%) |
Mar 11, 2002 | 1.065 | 1.066 | 1.045 | 1.045 | 1,447,257 | -0.02(-2.33%) |
Mar 08, 2002 | 1.071 | 1.085 | 1.061 | 1.069 | 979,185 | +0.01(+0.63%) |
Mar 07, 2002 | 1.082 | 1.084 | 1.056 | 1.063 | 5,678,735 | -0.00(-0.10%) |
Mar 06, 2002 | 1.052 | 1.064 | 1.036 | 1.064 | 2,609,366 | -0.00(-0.45%) |
Mar 05, 2002 | 1.094 | 1.100 | 1.059 | 1.069 | 4,721,071 | -0.03(-3.03%) |
Mar 04, 2002 | 1.097 | 1.108 | 1.084 | 1.102 | 1,576,380 | +0.00(+0.17%) |