Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 1.288 | 1.301 | 1.288 | 1.296 | 140,245 | +0.02(+1.29%) |
Apr 29, 2002 | 1.291 | 1.291 | 1.263 | 1.279 | 111,103 | -0.00(-0.26%) |
Apr 26, 2002 | 1.238 | 1.307 | 1.238 | 1.283 | 779,544 | +0.04(+3.50%) |
Apr 25, 2002 | 1.246 | 1.246 | 1.239 | 1.239 | 32,784 | -0.01(-0.57%) |
Apr 24, 2002 | 1.250 | 1.250 | 1.246 | 1.246 | 3,642 | -0.01(-0.44%) |
Apr 23, 2002 | 1.264 | 1.264 | 1.252 | 1.252 | 36,427 | -0.02(-1.34%) |
Apr 22, 2002 | 1.280 | 1.280 | 1.269 | 1.269 | 7,285 | -0.02(-1.66%) |
Apr 19, 2002 | 1.270 | 1.290 | 1.270 | 1.290 | 25,499 | +0.03(+2.62%) |
Apr 18, 2002 | 1.257 | 1.257 | 1.257 | 1.257 | 43,712 | -0.01(-1.08%) |
Apr 17, 2002 | 1.269 | 1.271 | 1.269 | 1.271 | 12,749 | +0.01(+0.87%) |
Apr 16, 2002 | 1.274 | 1.274 | 1.259 | 1.260 | 63,747 | -0.02(-1.29%) |
Apr 15, 2002 | 1.277 | 1.290 | 1.271 | 1.277 | 171,208 | +0.00(+0.00%) |
Apr 12, 2002 | 1.296 | 1.303 | 1.274 | 1.277 | 362,451 | -0.04(-2.72%) |
Apr 11, 2002 | 1.318 | 1.323 | 1.312 | 1.312 | 484,483 | -0.01(-0.42%) |
Apr 10, 2002 | 1.307 | 1.318 | 1.306 | 1.318 | 1,185,709 | +0.01(+0.84%) |
Apr 09, 2002 | 1.290 | 1.312 | 1.290 | 1.307 | 9,471,101 | +0.02(+1.28%) |
Apr 08, 2002 | 1.309 | 1.309 | 1.290 | 1.290 | 586,479 | +0.00(+0.00%) |
Apr 05, 2002 | 1.263 | 1.304 | 1.263 | 1.290 | 351,523 | +0.04(+3.48%) |
Apr 04, 2002 | 1.255 | 1.263 | 1.247 | 1.247 | 74,675 | -0.02(-1.26%) |
Apr 03, 2002 | 1.260 | 1.265 | 1.258 | 1.263 | 176,672 | -0.01(-0.65%) |
Apr 02, 2002 | 1.277 | 1.277 | 1.271 | 1.271 | 40,070 | -0.02(-1.49%) |
Apr 01, 2002 | 1.290 | 1.290 | 1.290 | 1.290 | 122,031 | +0.00(+0.00%) |
Mar 29, 2002 | 1.298 | 1.301 | 1.290 | 1.290 | 613,800 | +0.00(+0.00%) |
Mar 28, 2002 | 1.298 | 1.301 | 1.290 | 1.290 | 613,800 | -0.01(-0.59%) |
Mar 27, 2002 | 1.301 | 1.301 | 1.296 | 1.298 | 174,851 | -0.00(-0.25%) |
Mar 26, 2002 | 1.267 | 1.301 | 1.267 | 1.301 | 260,455 | +0.04(+3.04%) |
Mar 25, 2002 | 1.244 | 1.263 | 1.241 | 1.263 | 522,731 | +0.02(+1.55%) |
Mar 22, 2002 | 1.263 | 1.274 | 1.244 | 1.244 | 61,926 | -0.01(-0.66%) |
Mar 21, 2002 | 1.235 | 1.255 | 1.234 | 1.252 | 56,462 | +0.01(+1.11%) |
Mar 20, 2002 | 1.255 | 1.258 | 1.230 | 1.238 | 140,245 | -0.02(-1.31%) |
Mar 19, 2002 | 1.274 | 1.274 | 1.252 | 1.255 | 38,248 | -0.02(-1.51%) |
Mar 18, 2002 | 1.263 | 1.274 | 1.263 | 1.274 | 45,534 | +0.01(+0.87%) |
Mar 15, 2002 | 1.257 | 1.268 | 1.257 | 1.263 | 2,788,510 | +0.02(+1.32%) |
Mar 14, 2002 | 1.252 | 1.257 | 1.246 | 1.246 | 4,735,550 | +0.01(+0.44%) |
Mar 13, 2002 | 1.233 | 1.241 | 1.233 | 1.241 | 18,213 | -0.02(-1.52%) |
Mar 12, 2002 | 1.263 | 1.263 | 1.260 | 1.260 | 10,928 | -0.02(-1.33%) |
Mar 11, 2002 | 1.290 | 1.290 | 1.277 | 1.277 | 56,462 | +0.01(+1.13%) |
Mar 08, 2002 | 1.279 | 1.279 | 1.257 | 1.263 | 2,540,805 | +0.00(+0.00%) |
Mar 07, 2002 | 1.248 | 1.263 | 1.248 | 1.263 | 2,229,351 | +0.03(+2.31%) |
Mar 06, 2002 | 1.236 | 1.236 | 1.234 | 1.234 | 7,285 | -0.00(-0.18%) |
Mar 05, 2002 | 1.224 | 1.241 | 1.224 | 1.236 | 67,390 | +0.02(+1.90%) |
Mar 04, 2002 | 1.205 | 1.219 | 1.205 | 1.213 | 49,176 | +0.02(+1.61%) |
Mar 01, 2002 | 1.167 | 1.194 | 1.163 | 1.194 | 69,211 | +0.04(+3.57%) |
Feb 28, 2002 | 1.134 | 1.153 | 1.134 | 1.153 | 60,105 | +0.03(+2.94%) |
Feb 27, 2002 | 1.116 | 1.120 | 1.116 | 1.120 | 3,642 | +0.03(+2.72%) |
Feb 26, 2002 | 1.120 | 1.120 | 1.087 | 1.090 | 41,891 | -0.02(-1.44%) |
Feb 25, 2002 | 1.112 | 1.115 | 1.106 | 1.106 | 61,926 | -0.01(-0.54%) |
Feb 22, 2002 | 1.112 | 1.112 | 1.112 | 1.112 | 1,821 | -0.01(-0.59%) |
Feb 21, 2002 | 1.125 | 1.125 | 1.119 | 1.119 | 162,101 | -0.01(-0.83%) |
Feb 20, 2002 | 1.115 | 1.128 | 1.115 | 1.128 | 114,746 | +0.01(+0.69%) |
Feb 19, 2002 | 1.104 | 1.126 | 1.104 | 1.121 | 45,534 | +0.02(+1.54%) |
Feb 18, 2002 | 1.106 | 1.110 | 1.104 | 1.104 | 60,105 | +0.00(+0.00%) |
Feb 15, 2002 | 1.106 | 1.110 | 1.104 | 1.104 | 60,105 | -0.01(-1.03%) |
Feb 14, 2002 | 1.120 | 1.121 | 1.115 | 1.115 | 203,992 | -0.01(-0.93%) |
Feb 13, 2002 | 1.131 | 1.134 | 1.120 | 1.126 | 921,611 | +0.00(+0.00%) |
Feb 12, 2002 | 1.126 | 1.126 | 1.126 | 1.126 | 182,136 | +0.00(+0.00%) |
Feb 11, 2002 | 1.137 | 1.137 | 1.126 | 1.126 | 21,856 | -0.02(-1.44%) |
Feb 08, 2002 | 1.147 | 1.147 | 1.142 | 1.142 | 40,070 | +0.00(+0.24%) |
Feb 07, 2002 | 1.134 | 1.149 | 1.134 | 1.139 | 18,213 | +0.01(+0.73%) |
Feb 06, 2002 | 1.150 | 1.150 | 1.131 | 1.131 | 174,851 | -0.03(-2.83%) |
Feb 05, 2002 | 1.164 | 1.164 | 1.164 | 1.164 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 1.172 | 1.172 | 1.164 | 1.164 | 7,285 | -0.02(-1.62%) |