Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 1.383 | 1.395 | 1.331 | 1.331 | 53,508,728 | -0.02(-1.34%) |
May 28, 2002 | 1.384 | 1.385 | 1.344 | 1.349 | 40,374,276 | -0.03(-2.32%) |
May 27, 2002 | 1.407 | 1.410 | 1.378 | 1.381 | 34,154,552 | +0.00(+0.00%) |
May 24, 2002 | 1.407 | 1.410 | 1.378 | 1.381 | 33,901,448 | -0.03(-2.37%) |
May 23, 2002 | 1.347 | 1.415 | 1.347 | 1.414 | 76,398,064 | +0.08(+6.21%) |
May 22, 2002 | 1.321 | 1.336 | 1.294 | 1.332 | 45,782,824 | +0.00(+0.20%) |
May 21, 2002 | 1.359 | 1.373 | 1.321 | 1.329 | 48,480,872 | -0.03(-1.90%) |
May 20, 2002 | 1.345 | 1.358 | 1.318 | 1.355 | 38,013,352 | -0.00(-0.20%) |
May 17, 2002 | 1.365 | 1.381 | 1.338 | 1.357 | 37,919,996 | +0.00(+0.32%) |
May 16, 2002 | 1.371 | 1.380 | 1.340 | 1.353 | 48,749,536 | -0.03(-2.11%) |
May 15, 2002 | 1.351 | 1.407 | 1.339 | 1.382 | 56,697,424 | +0.02(+1.25%) |
May 14, 2002 | 1.325 | 1.380 | 1.321 | 1.365 | 61,391,264 | +0.05(+4.08%) |
May 13, 2002 | 1.264 | 1.316 | 1.258 | 1.312 | 50,106,344 | +0.03(+2.68%) |
May 10, 2002 | 1.286 | 1.289 | 1.230 | 1.277 | 63,587,256 | -0.02(-1.23%) |
May 09, 2002 | 1.280 | 1.301 | 1.253 | 1.293 | 52,059,600 | -0.01(-0.63%) |
May 08, 2002 | 1.242 | 1.305 | 1.242 | 1.301 | 67,647,296 | +0.10(+8.37%) |
May 07, 2002 | 1.234 | 1.244 | 1.187 | 1.201 | 75,184,408 | -0.02(-1.39%) |
May 06, 2002 | 1.235 | 1.256 | 1.213 | 1.218 | 45,664,572 | -0.02(-1.46%) |
May 03, 2002 | 1.255 | 1.263 | 1.229 | 1.236 | 42,002,856 | -0.02(-1.86%) |
May 02, 2002 | 1.302 | 1.325 | 1.259 | 1.259 | 72,692,784 | -0.04(-3.35%) |
May 01, 2002 | 1.275 | 1.313 | 1.248 | 1.303 | 71,344,280 | +0.02(+1.81%) |
Apr 30, 2002 | 1.207 | 1.300 | 1.207 | 1.280 | 68,212,632 | +0.05(+4.45%) |
Apr 29, 2002 | 1.204 | 1.241 | 1.194 | 1.225 | 76,301,592 | +0.03(+2.29%) |
Apr 26, 2002 | 1.253 | 1.271 | 1.196 | 1.198 | 67,122,416 | -0.05(-4.04%) |
Apr 25, 2002 | 1.233 | 1.272 | 1.218 | 1.248 | 70,025,856 | +0.01(+0.99%) |
Apr 24, 2002 | 1.280 | 1.288 | 1.234 | 1.236 | 59,836,332 | -0.03(-2.19%) |
Apr 23, 2002 | 1.290 | 1.310 | 1.259 | 1.264 | 63,587,256 | -0.03(-2.33%) |
Apr 22, 2002 | 1.304 | 1.304 | 1.261 | 1.294 | 86,196,520 | -0.02(-1.31%) |
Apr 19, 2002 | 1.284 | 1.325 | 1.247 | 1.311 | 166,983,456 | +0.03(+2.55%) |
Apr 18, 2002 | 1.316 | 1.328 | 1.271 | 1.278 | 59,783,432 | -0.05(-3.44%) |
Apr 17, 2002 | 1.352 | 1.353 | 1.303 | 1.324 | 42,029,828 | -0.03(-2.05%) |
Apr 16, 2002 | 1.343 | 1.358 | 1.319 | 1.352 | 54,632,136 | +0.02(+1.43%) |
Apr 15, 2002 | 1.309 | 1.344 | 1.294 | 1.333 | 57,237,864 | +0.03(+2.24%) |
Apr 12, 2002 | 1.239 | 1.304 | 1.238 | 1.303 | 61,447,280 | +0.08(+6.37%) |
Apr 11, 2002 | 1.275 | 1.278 | 1.220 | 1.225 | 59,356,056 | -0.07(-5.54%) |
Apr 10, 2002 | 1.288 | 1.307 | 1.257 | 1.297 | 48,060,764 | +0.01(+1.17%) |
Apr 09, 2002 | 1.335 | 1.356 | 1.281 | 1.282 | 58,122,692 | -0.05(-3.54%) |
Apr 08, 2002 | 1.256 | 1.340 | 1.246 | 1.329 | 61,391,264 | +0.05(+3.82%) |
Apr 05, 2002 | 1.275 | 1.292 | 1.237 | 1.280 | 60,739,832 | +0.01(+0.59%) |
Apr 04, 2002 | 1.280 | 1.294 | 1.256 | 1.273 | 55,465,100 | -0.01(-1.03%) |
Apr 03, 2002 | 1.329 | 1.329 | 1.274 | 1.286 | 60,860,160 | -0.04(-2.93%) |
Apr 02, 2002 | 1.343 | 1.350 | 1.317 | 1.325 | 56,912,148 | -0.04(-2.69%) |
Apr 01, 2002 | 1.347 | 1.376 | 1.329 | 1.361 | 59,695,260 | -0.00(-0.27%) |
Mar 29, 2002 | 1.382 | 1.386 | 1.348 | 1.365 | 30,932,658 | +0.00(+0.00%) |
Mar 28, 2002 | 1.382 | 1.386 | 1.348 | 1.365 | 30,928,510 | -0.01(-0.89%) |
Mar 27, 2002 | 1.367 | 1.381 | 1.354 | 1.377 | 32,453,358 | +0.00(+0.26%) |
Mar 26, 2002 | 1.381 | 1.407 | 1.354 | 1.374 | 59,468,088 | -0.01(-0.70%) |
Mar 25, 2002 | 1.415 | 1.437 | 1.380 | 1.383 | 56,805,308 | -0.04(-3.06%) |
Mar 22, 2002 | 1.409 | 1.434 | 1.383 | 1.427 | 58,702,552 | +0.02(+1.13%) |
Mar 21, 2002 | 1.361 | 1.421 | 1.338 | 1.411 | 60,411,004 | +0.05(+3.90%) |
Mar 20, 2002 | 1.385 | 1.403 | 1.352 | 1.358 | 50,753,624 | -0.04(-2.91%) |
Mar 19, 2002 | 1.399 | 1.409 | 1.384 | 1.399 | 32,333,030 | +0.01(+0.36%) |
Mar 18, 2002 | 1.399 | 1.407 | 1.366 | 1.394 | 53,977,592 | +0.00(+0.23%) |
Mar 15, 2002 | 1.372 | 1.393 | 1.352 | 1.391 | 48,294,156 | +0.02(+1.80%) |
Mar 14, 2002 | 1.374 | 1.376 | 1.350 | 1.366 | 53,144,632 | -0.00(-0.19%) |
Mar 13, 2002 | 1.391 | 1.403 | 1.358 | 1.369 | 56,591,620 | -0.05(-3.22%) |
Mar 12, 2002 | 1.424 | 1.432 | 1.393 | 1.414 | 53,376,988 | -0.04(-2.86%) |
Mar 11, 2002 | 1.422 | 1.468 | 1.412 | 1.456 | 51,874,960 | -0.00(-0.05%) |
Mar 08, 2002 | 1.422 | 1.460 | 1.400 | 1.457 | 69,176,296 | +0.07(+4.89%) |
Mar 07, 2002 | 1.424 | 1.434 | 1.386 | 1.389 | 45,516,236 | -0.02(-1.62%) |
Mar 06, 2002 | 1.399 | 1.419 | 1.379 | 1.412 | 48,882,312 | -0.00(-0.24%) |
Mar 05, 2002 | 1.422 | 1.432 | 1.392 | 1.415 | 75,125,280 | -0.02(-1.26%) |
Mar 04, 2002 | 1.355 | 1.435 | 1.355 | 1.433 | 88,502,464 | +0.11(+8.38%) |