Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.536 | 1.565 | 1.522 | 1.545 | 3,221,743 | +0.01(+0.33%) |
Jul 30, 2002 | 1.529 | 1.571 | 1.517 | 1.540 | 2,749,662 | +0.01(+0.38%) |
Jul 29, 2002 | 1.507 | 1.554 | 1.504 | 1.534 | 3,645,166 | +0.04(+2.92%) |
Jul 26, 2002 | 1.485 | 1.492 | 1.454 | 1.491 | 2,839,730 | +0.01(+0.37%) |
Jul 25, 2002 | 1.457 | 1.494 | 1.434 | 1.485 | 3,771,468 | +0.03(+1.72%) |
Jul 24, 2002 | 1.394 | 1.467 | 1.375 | 1.460 | 6,691,949 | +0.05(+3.59%) |
Jul 23, 2002 | 1.467 | 1.482 | 1.398 | 1.410 | 5,927,924 | -0.06(-4.10%) |
Jul 22, 2002 | 1.504 | 1.521 | 1.451 | 1.470 | 6,941,448 | -0.04(-2.39%) |
Jul 19, 2002 | 1.497 | 1.516 | 1.481 | 1.506 | 4,056,166 | -0.01(-0.89%) |
Jul 17, 2002 | 1.536 | 1.550 | 1.501 | 1.519 | 3,605,826 | -0.03(-2.24%) |
Jul 12, 2002 | 1.588 | 1.588 | 1.544 | 1.554 | 5,923,783 | -0.04(-2.50%) |
Jul 11, 2002 | 1.613 | 1.620 | 1.576 | 1.594 | 5,738,471 | -0.03(-1.81%) |
Jul 10, 2002 | 1.665 | 1.665 | 1.621 | 1.623 | 2,972,244 | -0.04(-2.49%) |
Jul 09, 2002 | 1.683 | 1.683 | 1.665 | 1.665 | 4,016,826 | -0.02(-1.13%) |
Jul 08, 2002 | 1.671 | 1.684 | 1.671 | 1.684 | 3,437,078 | +0.01(+0.58%) |
Jul 05, 2002 | 1.676 | 1.683 | 1.666 | 1.674 | 3,328,375 | +0.03(+1.86%) |
Jul 04, 2002 | 1.647 | 1.658 | 1.605 | 1.644 | 6,687,808 | +0.00(+0.00%) |
Jul 03, 2002 | 1.647 | 1.658 | 1.605 | 1.644 | 6,687,808 | -0.00(-0.23%) |
Jul 02, 2002 | 1.687 | 1.687 | 1.637 | 1.648 | 5,825,433 | -0.03(-1.88%) |
Jul 01, 2002 | 1.676 | 1.691 | 1.662 | 1.679 | 3,396,702 | +0.01(+0.68%) |
Jun 28, 2002 | 1.690 | 1.708 | 1.668 | 1.668 | 8,147,531 | -0.02(-1.33%) |
Jun 27, 2002 | 1.681 | 1.693 | 1.668 | 1.690 | 4,650,408 | +0.02(+1.06%) |
Jun 26, 2002 | 1.667 | 1.687 | 1.655 | 1.673 | 5,201,168 | +0.01(+0.33%) |
Jun 25, 2002 | 1.700 | 1.700 | 1.658 | 1.667 | 7,244,780 | +0.05(+3.35%) |
Jun 21, 2002 | 1.631 | 1.643 | 1.607 | 1.613 | 3,756,974 | -0.02(-1.49%) |
Jun 20, 2002 | 1.629 | 1.646 | 1.621 | 1.638 | 2,293,110 | +0.02(+0.93%) |
Jun 19, 2002 | 1.604 | 1.634 | 1.604 | 1.622 | 3,556,133 | +0.02(+1.16%) |
Jun 18, 2002 | 1.603 | 1.611 | 1.600 | 1.604 | 1,189,518 | +0.00(+0.02%) |
Jun 17, 2002 | 1.584 | 1.610 | 1.582 | 1.603 | 1,622,259 | +0.02(+1.22%) |
Jun 14, 2002 | 1.587 | 1.591 | 1.566 | 1.584 | 2,209,254 | -0.02(-1.34%) |
Jun 12, 2002 | 1.620 | 1.622 | 1.601 | 1.606 | 1,854,158 | -0.01(-0.85%) |
Jun 11, 2002 | 1.639 | 1.644 | 1.615 | 1.620 | 1,963,896 | -0.01(-0.40%) |
Jun 10, 2002 | 1.616 | 1.653 | 1.610 | 1.626 | 3,542,675 | +0.01(+0.64%) |
Jun 07, 2002 | 1.592 | 1.623 | 1.584 | 1.616 | 2,670,982 | +0.02(+1.54%) |
Jun 06, 2002 | 1.596 | 1.601 | 1.583 | 1.591 | 1,708,186 | -0.00(-0.18%) |
Jun 05, 2002 | 1.573 | 1.598 | 1.566 | 1.594 | 3,441,219 | -0.00(-0.28%) |
May 31, 2002 | 1.599 | 1.610 | 1.583 | 1.599 | 9,632,100 | -0.01(-0.60%) |
May 28, 2002 | 1.620 | 1.623 | 1.603 | 1.608 | 2,205,113 | -0.01(-0.60%) |
May 27, 2002 | 1.641 | 1.641 | 1.618 | 1.618 | 2,898,740 | +0.00(+0.00%) |
May 24, 2002 | 1.641 | 1.641 | 1.618 | 1.618 | 2,712,392 | -0.02(-1.01%) |
May 23, 2002 | 1.636 | 1.646 | 1.620 | 1.634 | 3,486,770 | -0.00(-0.10%) |
May 22, 2002 | 1.597 | 1.636 | 1.596 | 1.636 | 2,152,314 | +0.04(+2.25%) |
May 21, 2002 | 1.626 | 1.642 | 1.599 | 1.600 | 6,948,695 | -0.01(-0.62%) |
May 20, 2002 | 1.634 | 1.634 | 1.597 | 1.610 | 1,617,083 | -0.02(-1.46%) |
May 17, 2002 | 1.621 | 1.649 | 1.621 | 1.634 | 2,552,962 | +0.01(+0.82%) |
May 16, 2002 | 1.621 | 1.629 | 1.613 | 1.621 | 2,010,483 | -0.00(-0.04%) |
May 15, 2002 | 1.612 | 1.627 | 1.604 | 1.621 | 3,218,637 | -0.00(-0.24%) |
May 14, 2002 | 1.610 | 1.632 | 1.609 | 1.625 | 2,008,413 | +0.02(+1.45%) |
May 13, 2002 | 1.598 | 1.621 | 1.588 | 1.602 | 5,140,088 | +0.01(+0.42%) |
May 10, 2002 | 1.592 | 1.612 | 1.587 | 1.595 | 2,669,947 | +0.00(+0.18%) |
May 09, 2002 | 1.592 | 1.628 | 1.587 | 1.592 | 4,346,040 | +0.00(+0.00%) |
May 08, 2002 | 1.570 | 1.602 | 1.567 | 1.592 | 5,503,466 | +0.04(+2.85%) |
May 07, 2002 | 1.550 | 1.551 | 1.526 | 1.548 | 4,694,924 | -0.01(-0.64%) |
May 06, 2002 | 1.611 | 1.611 | 1.558 | 1.558 | 3,429,831 | -0.05(-2.95%) |
May 03, 2002 | 1.613 | 1.639 | 1.594 | 1.605 | 3,002,267 | +0.00(+0.12%) |
May 02, 2002 | 1.574 | 1.608 | 1.562 | 1.603 | 3,852,219 | +0.04(+2.36%) |