Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.251 | 1.278 | 1.247 | 1.263 | 3,873,659 | -0.01(-0.90%) |
Jul 30, 2002 | 1.305 | 1.305 | 1.266 | 1.274 | 4,691,963 | -0.04(-2.99%) |
Jul 29, 2002 | 1.266 | 1.316 | 1.266 | 1.314 | 3,848,153 | +0.07(+5.92%) |
Jul 26, 2002 | 1.268 | 1.270 | 1.224 | 1.240 | 2,384,771 | -0.02(-1.82%) |
Jul 25, 2002 | 1.243 | 1.288 | 1.208 | 1.263 | 5,140,436 | +0.02(+1.65%) |
Jul 24, 2002 | 1.161 | 1.244 | 1.139 | 1.243 | 3,364,610 | +0.08(+7.05%) |
Jul 23, 2002 | 1.167 | 1.206 | 1.157 | 1.161 | 3,299,783 | -0.00(-0.04%) |
Jul 22, 2002 | 1.187 | 1.212 | 1.155 | 1.161 | 4,052,198 | -0.02(-1.77%) |
Jul 19, 2002 | 1.207 | 1.220 | 1.183 | 1.182 | 2,734,410 | -0.03(-2.12%) |
Jul 17, 2002 | 1.267 | 1.279 | 1.170 | 1.208 | 6,697,338 | -0.05(-4.02%) |
Jul 12, 2002 | 1.271 | 1.275 | 1.254 | 1.259 | 3,260,462 | -0.01(-0.72%) |
Jul 11, 2002 | 1.282 | 1.282 | 1.236 | 1.268 | 3,080,860 | -0.03(-2.36%) |
Jul 10, 2002 | 1.321 | 1.329 | 1.290 | 1.298 | 2,461,288 | -0.02(-1.88%) |
Jul 09, 2002 | 1.351 | 1.351 | 1.323 | 1.323 | 321,795,328 | -0.03(-2.48%) |
Jul 08, 2002 | 1.402 | 1.402 | 1.357 | 1.357 | 2,774,794 | -0.05(-3.35%) |
Jul 05, 2002 | 1.353 | 1.405 | 1.353 | 1.404 | 866,126 | +0.06(+4.12%) |
Jul 04, 2002 | 1.364 | 1.375 | 1.330 | 1.348 | 3,559,090 | +0.00(+0.00%) |
Jul 03, 2002 | 1.364 | 1.375 | 1.330 | 1.348 | 3,547,400 | -0.02(-1.55%) |
Jul 02, 2002 | 1.381 | 1.381 | 1.348 | 1.370 | 4,737,660 | -0.01(-0.95%) |
Jul 01, 2002 | 1.364 | 1.395 | 1.364 | 1.383 | 4,857,749 | +0.02(+1.77%) |
Jun 28, 2002 | 1.330 | 1.377 | 1.330 | 1.359 | 7,139,435 | +0.03(+2.41%) |
Jun 27, 2002 | 1.343 | 1.350 | 1.305 | 1.327 | 4,182,914 | -0.01(-0.91%) |
Jun 26, 2002 | 1.327 | 1.344 | 1.306 | 1.339 | 3,931,046 | -0.00(-0.35%) |
Jun 25, 2002 | 1.370 | 1.375 | 1.327 | 1.344 | 3,534,647 | -0.02(-1.52%) |
Jun 21, 2002 | 1.369 | 1.400 | 1.340 | 1.364 | 3,709,998 | -0.01(-0.53%) |
Jun 20, 2002 | 1.386 | 1.406 | 1.365 | 1.372 | 5,385,927 | -0.04(-3.06%) |
Jun 19, 2002 | 1.430 | 1.454 | 1.415 | 1.415 | 2,663,207 | -0.02(-1.39%) |
Jun 18, 2002 | 1.419 | 1.448 | 1.419 | 1.435 | 4,463,475 | +0.01(+0.91%) |
Jun 17, 2002 | 1.367 | 1.427 | 1.367 | 1.422 | 2,564,373 | +0.06(+4.46%) |
Jun 14, 2002 | 1.379 | 1.379 | 1.346 | 1.361 | 4,855,623 | -0.07(-5.13%) |
Jun 12, 2002 | 1.424 | 1.435 | 1.406 | 1.435 | 4,922,576 | +0.01(+0.88%) |
Jun 11, 2002 | 1.439 | 1.476 | 1.420 | 1.423 | 4,371,018 | -0.01(-1.00%) |
Jun 10, 2002 | 1.427 | 1.457 | 1.412 | 1.437 | 2,297,627 | +0.00(+0.34%) |
Jun 07, 2002 | 1.399 | 1.458 | 1.382 | 1.432 | 3,466,632 | +0.03(+2.37%) |
Jun 06, 2002 | 1.416 | 1.437 | 1.396 | 1.399 | 2,890,631 | -0.02(-1.23%) |
Jun 05, 2002 | 1.389 | 1.431 | 1.380 | 1.416 | 6,492,231 | -0.10(-6.52%) |
May 31, 2002 | 1.506 | 1.542 | 1.506 | 1.515 | 4,384,833 | -0.07(-4.18%) |
May 28, 2002 | 1.586 | 1.595 | 1.569 | 1.581 | 4,257,305 | +0.00(+0.15%) |
May 27, 2002 | 1.609 | 1.622 | 1.579 | 1.579 | 3,544,212 | +0.00(+0.00%) |
May 24, 2002 | 1.609 | 1.622 | 1.579 | 1.579 | 3,531,459 | -0.03(-2.03%) |
May 23, 2002 | 1.604 | 1.611 | 1.560 | 1.611 | 7,128,808 | +0.07(+4.31%) |
May 22, 2002 | 1.528 | 1.550 | 1.517 | 1.545 | 3,517,643 | +0.02(+1.41%) |
May 21, 2002 | 1.522 | 1.562 | 1.509 | 1.523 | 8,600,692 | +0.05(+3.19%) |
May 20, 2002 | 1.515 | 1.515 | 1.458 | 1.476 | 3,570,780 | -0.05(-3.37%) |
May 17, 2002 | 1.512 | 1.528 | 1.512 | 1.528 | 2,352,889 | +0.02(+1.07%) |
May 16, 2002 | 1.528 | 1.529 | 1.510 | 1.512 | 1,671,677 | -0.01(-0.76%) |
May 15, 2002 | 1.504 | 1.525 | 1.498 | 1.523 | 1,983,058 | +0.02(+1.24%) |
May 14, 2002 | 1.506 | 1.506 | 1.487 | 1.505 | 3,298,721 | +0.02(+1.35%) |
May 13, 2002 | 1.464 | 1.489 | 1.447 | 1.485 | 3,502,765 | +0.02(+1.41%) |
May 10, 2002 | 1.482 | 1.490 | 1.455 | 1.464 | 3,719,563 | -0.02(-1.24%) |
May 09, 2002 | 1.489 | 1.498 | 1.478 | 1.482 | 1,435,751 | -0.01(-0.58%) |
May 08, 2002 | 1.494 | 1.502 | 1.482 | 1.491 | 2,346,512 | +0.02(+1.04%) |
May 07, 2002 | 1.474 | 1.485 | 1.461 | 1.476 | 2,840,683 | +0.00(+0.26%) |
May 06, 2002 | 1.481 | 1.488 | 1.468 | 1.472 | 4,298,752 | -0.01(-0.59%) |
May 03, 2002 | 1.495 | 1.506 | 1.470 | 1.481 | 3,230,706 | -0.02(-1.19%) |
May 02, 2002 | 1.490 | 1.528 | 1.483 | 1.498 | 2,886,380 | +0.01(+0.86%) |