Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.440 | 1.452 | 1.401 | 1.426 | 1,868,933 | -0.02(-1.09%) |
Jul 30, 2002 | 1.456 | 1.457 | 1.389 | 1.442 | 2,234,519 | -0.01(-0.63%) |
Jul 29, 2002 | 1.399 | 1.468 | 1.399 | 1.451 | 1,965,273 | +0.06(+4.40%) |
Jul 26, 2002 | 1.373 | 1.398 | 1.364 | 1.390 | 1,414,588 | +0.02(+1.14%) |
Jul 25, 2002 | 1.310 | 1.388 | 1.307 | 1.374 | 282,462,720 | +0.06(+4.28%) |
Jul 24, 2002 | 1.307 | 1.318 | 1.261 | 1.318 | 2,187,551 | +0.02(+1.76%) |
Jul 23, 2002 | 1.311 | 1.314 | 1.270 | 1.295 | 2,180,422 | -0.01(-0.95%) |
Jul 22, 2002 | 1.288 | 1.322 | 1.241 | 1.307 | 2,923,842 | +0.01(+1.05%) |
Jul 19, 2002 | 1.333 | 1.333 | 1.269 | 1.294 | 3,760,478 | -0.05(-3.83%) |
Jul 17, 2002 | 1.448 | 1.476 | 1.303 | 1.345 | 4,546,353 | -0.18(-11.64%) |
Jul 12, 2002 | 1.493 | 1.552 | 1.476 | 1.522 | 4,219,636 | +0.04(+2.56%) |
Jul 11, 2002 | 1.444 | 1.502 | 1.430 | 1.484 | 2,670,497 | +0.04(+2.78%) |
Jul 10, 2002 | 1.426 | 1.478 | 1.423 | 1.444 | 6,523,730 | +0.02(+1.64%) |
Jul 09, 2002 | 1.474 | 1.474 | 1.421 | 1.421 | 4,631,262 | -0.05(-3.57%) |
Jul 08, 2002 | 1.558 | 1.558 | 1.474 | 1.474 | 3,065,973 | -0.08(-5.42%) |
Jul 05, 2002 | 1.495 | 1.580 | 1.495 | 1.558 | 689,428 | +0.07(+4.73%) |
Jul 04, 2002 | 1.531 | 1.552 | 1.485 | 1.488 | 1,905,850 | +0.00(+0.00%) |
Jul 03, 2002 | 1.531 | 1.552 | 1.485 | 1.488 | 1,903,543 | -0.05(-3.21%) |
Jul 02, 2002 | 1.590 | 1.616 | 1.530 | 1.537 | 1,714,342 | -0.05(-3.34%) |
Jul 01, 2002 | 1.598 | 1.609 | 1.555 | 1.590 | 1,920,155 | -0.01(-0.58%) |
Jun 28, 2002 | 1.671 | 1.709 | 1.560 | 1.599 | 6,102,874 | -0.06(-3.66%) |
Jun 27, 2002 | 1.672 | 1.715 | 1.651 | 1.660 | 2,760,945 | +0.00(+0.29%) |
Jun 26, 2002 | 1.595 | 1.657 | 1.566 | 1.655 | 4,149,031 | +0.04(+2.65%) |
Jun 25, 2002 | 1.652 | 1.671 | 1.610 | 1.612 | 2,573,128 | -0.07(-4.16%) |
Jun 21, 2002 | 1.672 | 1.693 | 1.645 | 1.682 | 3,342,391 | +0.01(+0.62%) |
Jun 20, 2002 | 1.734 | 1.734 | 1.660 | 1.672 | 3,779,398 | -0.07(-4.16%) |
Jun 19, 2002 | 1.611 | 1.754 | 1.610 | 1.744 | 7,258,844 | +0.13(+8.38%) |
Jun 18, 2002 | 1.592 | 1.616 | 1.591 | 1.610 | 1,981,530 | +0.01(+0.88%) |
Jun 17, 2002 | 1.560 | 1.618 | 1.560 | 1.595 | 2,214,109 | +0.04(+2.40%) |
Jun 14, 2002 | 1.570 | 1.571 | 1.509 | 1.558 | 1,695,422 | -0.00(-0.31%) |
Jun 12, 2002 | 1.488 | 1.568 | 1.484 | 1.563 | 3,850,925 | +0.07(+5.02%) |
Jun 11, 2002 | 1.474 | 1.501 | 1.474 | 1.488 | 1,767,872 | +0.01(+0.81%) |
Jun 10, 2002 | 1.464 | 1.484 | 1.463 | 1.476 | 1,045,679 | +0.02(+1.11%) |
Jun 07, 2002 | 1.409 | 1.477 | 1.376 | 1.460 | 1,298,562 | +0.04(+3.14%) |
Jun 06, 2002 | 1.457 | 1.461 | 1.412 | 1.416 | 1,441,616 | -0.05(-3.58%) |
Jun 05, 2002 | 1.441 | 1.481 | 1.436 | 1.468 | 1,652,044 | -0.01(-0.84%) |
May 31, 2002 | 1.434 | 1.482 | 1.423 | 1.481 | 20,064,498 | +0.06(+3.92%) |
May 28, 2002 | 1.428 | 1.435 | 1.398 | 1.425 | 940,927 | -0.01(-0.57%) |
May 27, 2002 | 1.446 | 1.456 | 1.422 | 1.433 | 827,406 | +0.00(+0.00%) |
May 24, 2002 | 1.446 | 1.456 | 1.422 | 1.433 | 819,100 | -0.02(-1.27%) |
May 23, 2002 | 1.473 | 1.507 | 1.432 | 1.451 | 1,756,335 | -0.02(-1.29%) |
May 22, 2002 | 1.465 | 1.480 | 1.458 | 1.470 | 2,854,622 | +0.01(+0.48%) |
May 21, 2002 | 1.483 | 1.499 | 1.462 | 1.463 | 1,890,622 | -0.01(-0.92%) |
May 20, 2002 | 1.490 | 1.490 | 1.463 | 1.477 | 852,787 | -0.02(-1.16%) |
May 17, 2002 | 1.458 | 1.502 | 1.458 | 1.494 | 1,081,212 | +0.03(+2.26%) |
May 16, 2002 | 1.513 | 1.517 | 1.453 | 1.461 | 708,348 | -0.05(-3.23%) |
May 15, 2002 | 1.472 | 1.530 | 1.472 | 1.510 | 1,103,362 | +0.04(+2.46%) |
May 14, 2002 | 1.448 | 1.495 | 1.448 | 1.474 | 1,478,533 | +0.02(+1.72%) |
May 13, 2002 | 1.394 | 1.450 | 1.364 | 1.449 | 2,053,980 | +0.04(+2.73%) |
May 10, 2002 | 1.436 | 1.451 | 1.395 | 1.410 | 2,762,329 | -0.03(-2.11%) |
May 09, 2002 | 1.469 | 1.469 | 1.435 | 1.441 | 1,792,330 | -0.03(-1.95%) |
May 08, 2002 | 1.430 | 1.469 | 1.425 | 1.469 | 978,305 | +0.05(+3.51%) |
May 07, 2002 | 1.457 | 1.457 | 1.416 | 1.419 | 519,609 | -0.02(-1.54%) |
May 06, 2002 | 1.476 | 1.476 | 1.440 | 1.442 | 479,923 | -0.03(-2.35%) |
May 03, 2002 | 1.441 | 1.477 | 1.432 | 1.476 | 1,092,287 | +0.02(+1.64%) |
May 02, 2002 | 1.431 | 1.475 | 1.414 | 1.452 | 1,437,924 | +0.00(+0.30%) |