Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.339 | 1.339 | 1.274 | 1.302 | 731,600 | -0.01(-0.76%) |
Jul 30, 2002 | 1.303 | 1.312 | 1.257 | 1.312 | 767,200 | +0.01(+0.39%) |
Jul 29, 2002 | 1.291 | 1.322 | 1.256 | 1.307 | 616,000 | +0.01(+0.48%) |
Jul 26, 2002 | 1.238 | 1.301 | 1.238 | 1.301 | 458,400 | +0.05(+4.21%) |
Jul 25, 2002 | 1.200 | 1.248 | 1.169 | 1.248 | 1,191,200 | +0.05(+4.34%) |
Jul 24, 2002 | 1.133 | 1.221 | 1.119 | 1.196 | 73,320,000 | +0.04(+3.46%) |
Jul 23, 2002 | 1.070 | 1.188 | 1.066 | 1.156 | 727,600 | +0.10(+9.40%) |
Jul 22, 2002 | 1.059 | 1.070 | 1.047 | 1.057 | 398,000 | -0.00(-0.12%) |
Jul 19, 2002 | 1.056 | 1.081 | 1.041 | 1.058 | 449,600 | -0.02(-1.45%) |
Jul 17, 2002 | 1.066 | 1.125 | 1.060 | 1.074 | 145,600 | +0.02(+1.66%) |
Jul 12, 2002 | 1.084 | 1.125 | 1.028 | 1.056 | 475,200 | -0.05(-4.25%) |
Jul 11, 2002 | 1.099 | 1.125 | 1.062 | 1.103 | 640,400 | +0.00(+0.34%) |
Jul 10, 2002 | 1.134 | 1.136 | 1.063 | 1.099 | 224,000 | -0.02(-1.73%) |
Jul 09, 2002 | 1.134 | 1.156 | 1.104 | 1.119 | 1,153,200 | -0.03(-2.56%) |
Jul 08, 2002 | 1.169 | 1.169 | 1.148 | 1.148 | 678,800 | -0.02(-1.82%) |
Jul 05, 2002 | 1.158 | 1.181 | 1.104 | 1.169 | 379,200 | +0.02(+1.68%) |
Jul 04, 2002 | 1.094 | 1.158 | 1.042 | 1.150 | 616,400 | +0.00(+0.00%) |
Jul 03, 2002 | 1.094 | 1.158 | 1.042 | 1.150 | 616,400 | +0.04(+3.95%) |
Jul 02, 2002 | 1.140 | 1.152 | 1.077 | 1.106 | 341,600 | -0.02(-1.61%) |
Jul 01, 2002 | 1.230 | 1.246 | 1.116 | 1.124 | 740,800 | -0.13(-10.50%) |
Jun 28, 2002 | 1.244 | 1.262 | 1.206 | 1.256 | 1,348,800 | +0.01(+0.60%) |
Jun 27, 2002 | 1.209 | 1.250 | 1.159 | 1.249 | 446,800 | +0.10(+8.82%) |
Jun 26, 2002 | 1.137 | 1.178 | 1.050 | 1.147 | 625,200 | -0.04(-3.37%) |
Jun 25, 2002 | 1.200 | 1.253 | 1.188 | 1.188 | 1,000,000 | -0.13(-10.04%) |
Jun 21, 2002 | 1.434 | 1.449 | 1.410 | 1.320 | 1,227,600 | -0.09(-6.22%) |
Jun 20, 2002 | 1.399 | 1.463 | 1.366 | 1.407 | 498,800 | -0.00(-0.09%) |
Jun 19, 2002 | 1.362 | 1.409 | 1.344 | 1.409 | 1,207,200 | +0.02(+1.26%) |
Jun 18, 2002 | 1.494 | 1.494 | 1.379 | 1.391 | 603,600 | -0.08(-5.68%) |
Jun 17, 2002 | 1.444 | 1.506 | 1.443 | 1.475 | 486,000 | +0.03(+2.25%) |
Jun 14, 2002 | 1.472 | 1.472 | 1.400 | 1.442 | 748,000 | -0.02(-1.58%) |
Jun 12, 2002 | 1.536 | 1.536 | 1.413 | 1.466 | 512,800 | -0.05(-3.10%) |
Jun 11, 2002 | 1.562 | 1.585 | 1.506 | 1.512 | 205,600 | -0.05(-3.01%) |
Jun 10, 2002 | 1.566 | 1.647 | 1.559 | 1.559 | 306,000 | -0.01(-0.48%) |
Jun 07, 2002 | 1.531 | 1.592 | 1.531 | 1.567 | 337,600 | +0.00(+0.28%) |
Jun 06, 2002 | 1.630 | 1.642 | 1.562 | 1.562 | 394,400 | -0.09(-5.34%) |
Jun 05, 2002 | 1.565 | 1.675 | 1.562 | 1.651 | 700,000 | -0.02(-1.46%) |
May 31, 2002 | 1.659 | 1.688 | 1.639 | 1.675 | 499,600 | +0.02(+1.06%) |
May 28, 2002 | 1.664 | 1.715 | 1.614 | 1.657 | 703,600 | -0.01(-0.53%) |
May 27, 2002 | 1.732 | 1.744 | 1.666 | 1.666 | 452,000 | +0.00(+0.00%) |
May 24, 2002 | 1.732 | 1.744 | 1.666 | 1.666 | 450,000 | -0.07(-3.82%) |
May 23, 2002 | 1.726 | 1.759 | 1.726 | 1.732 | 578,800 | +0.00(+0.07%) |
May 22, 2002 | 1.758 | 1.786 | 1.724 | 1.731 | 951,200 | -0.05(-2.94%) |
May 21, 2002 | 1.803 | 1.859 | 1.750 | 1.784 | 1,438,000 | -0.04(-1.99%) |
May 20, 2002 | 1.706 | 1.832 | 1.659 | 1.820 | 1,124,400 | +0.10(+6.08%) |
May 17, 2002 | 1.684 | 1.716 | 1.661 | 1.716 | 307,600 | +0.04(+2.62%) |
May 16, 2002 | 1.687 | 1.687 | 1.647 | 1.672 | 550,400 | -0.01(-0.89%) |
May 15, 2002 | 1.686 | 1.688 | 1.653 | 1.687 | 285,200 | -0.00(-0.04%) |
May 14, 2002 | 1.622 | 1.689 | 1.597 | 1.688 | 406,000 | +0.08(+4.81%) |
May 13, 2002 | 1.562 | 1.621 | 1.538 | 1.610 | 360,400 | +0.04(+2.26%) |
May 10, 2002 | 1.598 | 1.631 | 1.571 | 1.574 | 320,400 | -0.02(-1.21%) |
May 09, 2002 | 1.602 | 1.636 | 1.593 | 1.594 | 331,600 | -0.01(-0.74%) |
May 08, 2002 | 1.541 | 1.619 | 1.541 | 1.606 | 181,200 | +0.07(+4.64%) |
May 07, 2002 | 1.563 | 1.563 | 1.518 | 1.534 | 171,200 | -0.03(-2.00%) |
May 06, 2002 | 1.531 | 1.594 | 1.524 | 1.566 | 220,800 | +0.01(+0.73%) |
May 03, 2002 | 1.594 | 1.594 | 1.469 | 1.554 | 1,224,800 | -0.03(-1.70%) |
May 02, 2002 | 1.566 | 1.598 | 1.556 | 1.581 | 409,600 | +0.02(+0.96%) |