Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 0.4016 | 0.4097 | 0.3717 | 0.3761 | 528,334,240 | -0.12(-24.75%) |
Jul 26, 2002 | 0.5266 | 0.5389 | 0.4859 | 0.4998 | 133,366,376 | -0.01(-2.39%) |
Jul 25, 2002 | 0.5558 | 0.5575 | 0.4930 | 0.5120 | 195,815,696 | -0.07(-11.46%) |
Jul 24, 2002 | 0.5361 | 0.5871 | 0.5358 | 0.5783 | 128,512,712 | +0.03(+6.38%) |
Jul 23, 2002 | 0.5908 | 0.5946 | 0.5236 | 0.5436 | 277,984,192 | -0.04(-7.46%) |
Jul 22, 2002 | 0.6133 | 0.6306 | 0.5623 | 0.5874 | 141,014,448 | -0.03(-4.63%) |
Jul 19, 2002 | 0.6255 | 0.6503 | 0.6116 | 0.6160 | 92,180,880 | -0.05(-6.98%) |
Jul 17, 2002 | 0.7081 | 0.7221 | 0.6340 | 0.6622 | 209,032,976 | -0.01(-2.11%) |
Jul 12, 2002 | 0.7135 | 0.7162 | 0.6625 | 0.6765 | 146,478,480 | -0.00(-0.10%) |
Jul 11, 2002 | 0.6112 | 0.6796 | 0.6058 | 0.6771 | 124,086,024 | +0.06(+10.17%) |
Jul 10, 2002 | 0.6472 | 0.6523 | 0.6102 | 0.6146 | 101,001,560 | -0.02(-2.74%) |
Jul 09, 2002 | 0.6646 | 0.6748 | 0.6411 | 0.6319 | 116,982,904 | -0.03(-4.91%) |
Jul 08, 2002 | 0.6452 | 0.6877 | 0.6370 | 0.6646 | 172,983,696 | +0.02(+3.00%) |
Jul 05, 2002 | 0.6353 | 0.6455 | 0.6171 | 0.6452 | 80,624,912 | +0.05(+8.83%) |
Jul 04, 2002 | 0.5423 | 0.5939 | 0.5419 | 0.5929 | 117,150,344 | +0.00(+0.00%) |
Jul 03, 2002 | 0.5423 | 0.5939 | 0.5419 | 0.5929 | 116,938,432 | +0.05(+8.66%) |
Jul 02, 2002 | 0.5755 | 0.5776 | 0.5307 | 0.5456 | 149,135,280 | -0.04(-6.30%) |
Jul 01, 2002 | 0.5810 | 0.5980 | 0.5701 | 0.5823 | 126,784,680 | -0.00(-0.23%) |
Jun 28, 2002 | 0.5708 | 0.6078 | 0.5582 | 0.5837 | 215,585,360 | +0.00(+0.59%) |
Jun 27, 2002 | 0.7070 | 0.7125 | 0.5708 | 0.5803 | 346,613,600 | -0.10(-14.90%) |
Jun 26, 2002 | 0.6377 | 0.7060 | 0.6201 | 0.6819 | 225,360,976 | -0.04(-5.20%) |
Jun 25, 2002 | 0.7984 | 0.7984 | 0.7145 | 0.7193 | 127,580,016 | -0.05(-6.58%) |
Jun 21, 2002 | 0.7988 | 0.8297 | 0.7536 | 0.7699 | 161,533,680 | -0.03(-4.10%) |
Jun 20, 2002 | 0.8120 | 0.8341 | 0.7923 | 0.8028 | 155,123,872 | -0.01(-0.92%) |
Jun 19, 2002 | 0.9140 | 0.9140 | 0.8032 | 0.8103 | 282,815,072 | -0.15(-15.66%) |
Jun 18, 2002 | 0.9540 | 0.9887 | 0.9428 | 0.9608 | 109,883,720 | -0.01(-0.53%) |
Jun 17, 2002 | 0.9788 | 0.9914 | 0.9493 | 0.9659 | 114,906,912 | +0.01(+0.89%) |
Jun 14, 2002 | 0.9051 | 0.9646 | 0.8745 | 0.9574 | 121,592,736 | +0.01(+0.82%) |
Jun 12, 2002 | 1.015 | 1.033 | 0.9061 | 0.9496 | 246,938,480 | -0.09(-8.65%) |
Jun 11, 2002 | 1.106 | 1.111 | 1.037 | 1.040 | 93,530,864 | -0.05(-4.47%) |
Jun 10, 2002 | 1.112 | 1.143 | 1.086 | 1.088 | 81,616,472 | -0.01(-0.84%) |
Jun 07, 2002 | 1.018 | 1.111 | 1.018 | 1.097 | 149,012,320 | -0.01(-0.95%) |
Jun 06, 2002 | 1.096 | 1.123 | 1.096 | 1.108 | 79,765,472 | +0.00(+0.03%) |
Jun 05, 2002 | 1.126 | 1.127 | 1.069 | 1.108 | 121,115,272 | -0.03(-2.57%) |
May 31, 2002 | 1.176 | 1.181 | 1.135 | 1.137 | 73,239,240 | -0.01(-0.53%) |
May 28, 2002 | 1.201 | 1.201 | 1.119 | 1.143 | 148,898,512 | -0.05(-3.97%) |
May 27, 2002 | 1.191 | 1.197 | 1.163 | 1.190 | 80,443,080 | +0.00(+0.00%) |
May 24, 2002 | 1.191 | 1.197 | 1.163 | 1.190 | 80,095,120 | -0.02(-1.96%) |
May 23, 2002 | 1.297 | 1.299 | 1.176 | 1.214 | 278,570,240 | -0.08(-6.10%) |
May 22, 2002 | 1.252 | 1.300 | 1.250 | 1.293 | 159,911,616 | +0.05(+4.05%) |
May 21, 2002 | 1.362 | 1.381 | 1.241 | 1.242 | 149,525,104 | -0.10(-7.63%) |
May 20, 2002 | 1.320 | 1.354 | 1.313 | 1.345 | 103,815,328 | +0.01(+1.07%) |
May 17, 2002 | 1.325 | 1.335 | 1.292 | 1.331 | 101,533,960 | +0.04(+3.16%) |
May 16, 2002 | 1.288 | 1.317 | 1.262 | 1.290 | 107,060,784 | +0.00(+0.18%) |
May 15, 2002 | 1.244 | 1.311 | 1.226 | 1.288 | 162,813,024 | +0.02(+1.94%) |
May 14, 2002 | 1.222 | 1.276 | 1.201 | 1.263 | 166,191,920 | +0.11(+9.97%) |
May 13, 2002 | 1.094 | 1.152 | 1.085 | 1.149 | 86,907,832 | +0.07(+6.05%) |
May 10, 2002 | 1.195 | 1.199 | 1.070 | 1.083 | 143,960,352 | -0.09(-7.49%) |
May 09, 2002 | 1.219 | 1.245 | 1.169 | 1.171 | 134,008,144 | -0.05(-4.28%) |
May 08, 2002 | 1.172 | 1.242 | 1.135 | 1.223 | 183,637,056 | +0.13(+11.49%) |
May 07, 2002 | 1.094 | 1.117 | 1.043 | 1.097 | 153,735,952 | +0.03(+2.51%) |
May 06, 2002 | 1.084 | 1.135 | 1.061 | 1.070 | 120,059,616 | -0.04(-3.82%) |
May 03, 2002 | 1.157 | 1.166 | 1.107 | 1.113 | 92,757,760 | -0.04(-3.70%) |
May 02, 2002 | 1.210 | 1.240 | 1.155 | 1.156 | 122,545,048 | -0.05(-4.03%) |
May 01, 2002 | 1.163 | 1.221 | 1.133 | 1.204 | 187,196,464 | +0.02(+1.81%) |
Apr 30, 2002 | 1.232 | 1.249 | 1.157 | 1.183 | 193,359,024 | -0.02(-1.75%) |
Apr 29, 2002 | 1.154 | 1.221 | 1.115 | 1.204 | 427,968,448 | +0.17(+16.66%) |
Apr 26, 2002 | 1.159 | 1.160 | 1.032 | 1.032 | 129,726,648 | -0.11(-9.99%) |
Apr 25, 2002 | 1.099 | 1.168 | 1.099 | 1.146 | 127,317,088 | +0.04(+3.88%) |
Apr 24, 2002 | 1.223 | 1.241 | 1.101 | 1.104 | 171,526,448 | -0.11(-8.76%) |
Apr 23, 2002 | 1.270 | 1.285 | 1.198 | 1.210 | 84,141,144 | -0.05(-4.04%) |
Apr 22, 2002 | 1.240 | 1.286 | 1.240 | 1.260 | 87,984,416 | +0.01(+0.49%) |
Apr 19, 2002 | 1.301 | 1.317 | 1.253 | 1.254 | 122,959,728 | -0.09(-6.82%) |
Apr 18, 2002 | 1.355 | 1.370 | 1.317 | 1.346 | 73,678,776 | -0.02(-1.66%) |
Apr 17, 2002 | 1.369 | 1.389 | 1.326 | 1.369 | 102,723,048 | +0.02(+1.18%) |
Apr 16, 2002 | 1.355 | 1.369 | 1.326 | 1.353 | 92,294,688 | +0.06(+4.35%) |
Apr 15, 2002 | 1.270 | 1.318 | 1.267 | 1.297 | 125,650,536 | +0.05(+4.03%) |
Apr 12, 2002 | 1.279 | 1.289 | 1.207 | 1.246 | 150,011,728 | -0.00(-0.38%) |
Apr 11, 2002 | 1.298 | 1.315 | 1.237 | 1.251 | 156,323,424 | -0.06(-4.39%) |
Apr 10, 2002 | 1.396 | 1.407 | 1.210 | 1.308 | 401,815,136 | -0.08(-5.52%) |
Apr 09, 2002 | 1.493 | 1.505 | 1.381 | 1.385 | 150,324,368 | -0.09(-6.32%) |
Apr 08, 2002 | 1.364 | 1.478 | 1.364 | 1.478 | 125,221,472 | +0.05(+3.35%) |
Apr 05, 2002 | 1.473 | 1.497 | 1.415 | 1.430 | 111,449,544 | -0.03(-2.28%) |
Apr 04, 2002 | 1.460 | 1.514 | 1.440 | 1.464 | 123,243,592 | -0.01(-0.48%) |
Apr 03, 2002 | 1.450 | 1.489 | 1.420 | 1.471 | 119,221,104 | +0.03(+1.88%) |
Apr 02, 2002 | 1.438 | 1.518 | 1.435 | 1.444 | 156,225,312 | -0.04(-2.61%) |
Apr 01, 2002 | 1.424 | 1.494 | 1.378 | 1.482 | 257,578,752 | -0.02(-1.65%) |
Mar 29, 2002 | 1.556 | 1.566 | 1.423 | 1.507 | 340,699,584 | +0.00(+0.00%) |
Mar 28, 2002 | 1.556 | 1.566 | 1.423 | 1.507 | 340,454,944 | -0.04(-2.50%) |
Mar 27, 2002 | 1.572 | 1.604 | 1.519 | 1.546 | 116,242,512 | -0.05(-3.19%) |
Mar 26, 2002 | 1.549 | 1.637 | 1.540 | 1.597 | 122,443,016 | +0.03(+2.04%) |
Mar 25, 2002 | 1.642 | 1.644 | 1.563 | 1.565 | 96,259,608 | -0.09(-5.17%) |
Mar 22, 2002 | 1.694 | 1.694 | 1.638 | 1.650 | 136,106,368 | -0.01(-0.86%) |
Mar 21, 2002 | 1.607 | 1.683 | 1.565 | 1.664 | 187,452,848 | +0.08(+5.31%) |
Mar 20, 2002 | 1.726 | 1.729 | 1.575 | 1.581 | 249,663,296 | -0.17(-9.93%) |
Mar 19, 2002 | 1.806 | 1.809 | 1.744 | 1.755 | 92,149,480 | -0.04(-2.12%) |
Mar 18, 2002 | 1.826 | 1.865 | 1.773 | 1.793 | 115,847,456 | +0.00(+0.00%) |
Mar 15, 2002 | 1.732 | 1.795 | 1.699 | 1.793 | 136,043,584 | +0.07(+4.23%) |
Mar 14, 2002 | 1.808 | 1.814 | 1.716 | 1.720 | 124,171,048 | -0.10(-5.54%) |
Mar 13, 2002 | 1.837 | 1.851 | 1.814 | 1.821 | 112,186,016 | -0.03(-1.81%) |
Mar 12, 2002 | 1.898 | 1.908 | 1.841 | 1.855 | 136,153,456 | -0.10(-5.24%) |
Mar 11, 2002 | 1.959 | 1.980 | 1.925 | 1.957 | 88,308,832 | -0.02(-1.17%) |
Mar 08, 2002 | 1.960 | 2.021 | 1.950 | 1.980 | 138,433,520 | +0.06(+2.99%) |
Mar 07, 2002 | 1.966 | 1.973 | 1.869 | 1.923 | 146,679,936 | -0.02(-0.81%) |
Mar 06, 2002 | 1.942 | 1.961 | 1.897 | 1.939 | 157,508,592 | -0.06(-3.14%) |
Mar 05, 2002 | 1.976 | 2.055 | 1.974 | 2.002 | 150,133,392 | -0.01(-0.25%) |
Mar 04, 2002 | 1.906 | 2.028 | 1.888 | 2.007 | 161,740,368 | +0.11(+5.58%) |
Mar 01, 2002 | 1.750 | 1.903 | 1.745 | 1.901 | 142,359,200 | +0.17(+9.66%) |
Feb 28, 2002 | 1.794 | 1.826 | 1.718 | 1.733 | 172,766,544 | -0.07(-4.03%) |
Feb 27, 2002 | 1.911 | 1.919 | 1.801 | 1.806 | 187,689,616 | -0.06(-3.36%) |
Feb 26, 2002 | 1.869 | 1.901 | 1.819 | 1.869 | 207,350,720 | +0.04(+2.17%) |
Feb 25, 2002 | 1.704 | 1.842 | 1.704 | 1.829 | 174,261,728 | +0.13(+7.83%) |
Feb 22, 2002 | 1.748 | 1.768 | 1.673 | 1.696 | 281,132,832 | -0.09(-4.91%) |
Feb 21, 2002 | 1.888 | 1.889 | 1.781 | 1.784 | 162,631,200 | -0.13(-6.83%) |
Feb 20, 2002 | 1.787 | 1.935 | 1.784 | 1.915 | 200,298,624 | +0.10(+5.23%) |
Feb 19, 2002 | 1.865 | 1.885 | 1.804 | 1.819 | 214,865,904 | -0.13(-6.63%) |
Feb 18, 2002 | 2.015 | 2.027 | 1.928 | 1.949 | 434,792,928 | +0.00(+0.00%) |
Feb 15, 2002 | 2.015 | 2.027 | 1.928 | 1.949 | 432,448,768 | -0.16(-7.74%) |
Feb 14, 2002 | 2.104 | 2.156 | 2.077 | 2.112 | 121,481,544 | +0.03(+1.24%) |
Feb 13, 2002 | 2.140 | 2.176 | 2.066 | 2.086 | 134,030,376 | -0.03(-1.29%) |
Feb 12, 2002 | 2.038 | 2.152 | 2.015 | 2.113 | 132,375,600 | +0.04(+2.12%) |
Feb 11, 2002 | 1.958 | 2.073 | 1.951 | 2.069 | 135,907,536 | +0.11(+5.53%) |
Feb 08, 2002 | 2.052 | 2.064 | 1.884 | 1.961 | 203,910,352 | -0.08(-3.82%) |
Feb 07, 2002 | 2.110 | 2.126 | 2.029 | 2.039 | 104,967,792 | -0.07(-3.24%) |
Feb 06, 2002 | 2.110 | 2.144 | 2.069 | 2.107 | 134,969,616 | +0.05(+2.50%) |
Feb 05, 2002 | 2.062 | 2.080 | 1.975 | 2.056 | 160,709,568 | -0.02(-0.98%) |
Feb 04, 2002 | 2.174 | 2.227 | 2.073 | 2.076 | 119,706,424 | -0.10(-4.71%) |
Feb 01, 2002 | 2.230 | 2.254 | 2.166 | 2.179 | 74,988,208 | -0.05(-2.45%) |
Jan 31, 2002 | 2.252 | 2.270 | 2.159 | 2.234 | 105,934,496 | +0.01(+0.46%) |
Jan 30, 2002 | 2.208 | 2.225 | 2.156 | 2.223 | 132,778,504 | +0.03(+1.21%) |
Jan 29, 2002 | 2.315 | 2.322 | 2.161 | 2.197 | 150,603,008 | -0.11(-4.90%) |
Jan 28, 2002 | 2.268 | 2.310 | 2.245 | 2.310 | 100,551,560 | +0.09(+3.85%) |
Jan 25, 2002 | 2.198 | 2.280 | 2.171 | 2.224 | 89,028,296 | -0.01(-0.26%) |
Jan 24, 2002 | 2.174 | 2.253 | 2.129 | 2.230 | 123,386,176 | +0.08(+3.58%) |
Jan 23, 2002 | 2.132 | 2.168 | 2.090 | 2.153 | 96,816,872 | +0.04(+1.88%) |
Jan 22, 2002 | 2.188 | 2.194 | 2.089 | 2.113 | 118,177,224 | -0.05(-2.51%) |
Jan 21, 2002 | 2.125 | 2.183 | 2.123 | 2.168 | 87,625,992 | +0.00(+0.00%) |
Jan 18, 2002 | 2.125 | 2.183 | 2.123 | 2.168 | 87,504,336 | -0.04(-1.83%) |
Jan 17, 2002 | 2.204 | 2.208 | 2.124 | 2.208 | 121,790,264 | +0.07(+3.50%) |
Jan 16, 2002 | 2.190 | 2.204 | 2.125 | 2.133 | 121,431,840 | -0.09(-3.90%) |
Jan 15, 2002 | 2.115 | 2.221 | 2.113 | 2.220 | 199,880,032 | +0.19(+9.34%) |
Jan 14, 2002 | 2.138 | 2.153 | 2.030 | 2.030 | 149,182,384 | -0.11(-5.25%) |
Jan 11, 2002 | 2.257 | 2.258 | 2.134 | 2.143 | 150,446,032 | -0.10(-4.42%) |
Jan 10, 2002 | 2.285 | 2.316 | 2.222 | 2.242 | 108,167,464 | -0.03(-1.36%) |