Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.314 | 1.363 | 1.307 | 1.344 | 13,792,169 | +0.02(+1.82%) |
Jun 27, 2002 | 1.355 | 1.358 | 1.312 | 1.319 | 9,013,511 | -0.03(-2.49%) |
Jun 26, 2002 | 1.360 | 1.360 | 1.336 | 1.353 | 6,241,569 | -0.02(-1.13%) |
Jun 25, 2002 | 1.359 | 1.398 | 1.354 | 1.369 | 8,553,261 | -0.01(-0.81%) |
Jun 21, 2002 | 1.382 | 1.398 | 1.368 | 1.380 | 10,778,613 | -0.02(-1.46%) |
Jun 20, 2002 | 1.402 | 1.409 | 1.385 | 1.400 | 8,665,364 | -0.00(-0.18%) |
Jun 19, 2002 | 1.416 | 1.436 | 1.402 | 1.403 | 4,650,540 | -0.01(-0.91%) |
Jun 18, 2002 | 1.392 | 1.433 | 1.392 | 1.416 | 13,409,207 | +0.02(+1.70%) |
Jun 17, 2002 | 1.346 | 1.403 | 1.346 | 1.392 | 8,228,092 | +0.05(+3.77%) |
Jun 14, 2002 | 1.331 | 1.341 | 1.314 | 1.341 | 6,825,758 | +0.02(+1.60%) |
Jun 12, 2002 | 1.302 | 1.320 | 1.293 | 1.320 | 10,621,947 | +0.02(+1.63%) |
Jun 11, 2002 | 1.322 | 1.332 | 1.289 | 1.299 | 13,957,190 | -0.02(-1.71%) |
Jun 10, 2002 | 1.325 | 1.332 | 1.305 | 1.322 | 6,329,302 | -0.01(-0.51%) |
Jun 07, 2002 | 1.301 | 1.336 | 1.300 | 1.328 | 10,239,682 | +0.01(+0.98%) |
Jun 06, 2002 | 1.366 | 1.381 | 1.313 | 1.316 | 13,369,519 | -0.05(-3.66%) |
Jun 05, 2002 | 1.368 | 1.381 | 1.357 | 1.365 | 8,744,742 | -0.05(-3.72%) |
May 31, 2002 | 1.411 | 1.434 | 1.409 | 1.418 | 7,909,886 | -0.01(-0.60%) |
May 28, 2002 | 1.456 | 1.468 | 1.425 | 1.427 | 14,306,033 | -0.05(-3.19%) |
May 27, 2002 | 1.497 | 1.499 | 1.474 | 1.474 | 3,760,677 | +0.00(+0.00%) |
May 24, 2002 | 1.497 | 1.499 | 1.474 | 1.474 | 3,721,685 | -0.03(-1.72%) |
May 23, 2002 | 1.508 | 1.516 | 1.483 | 1.500 | 8,054,019 | -0.01(-0.55%) |
May 22, 2002 | 1.479 | 1.508 | 1.476 | 1.508 | 8,846,401 | +0.03(+1.82%) |
May 21, 2002 | 1.452 | 1.507 | 1.452 | 1.481 | 9,168,784 | +0.02(+1.63%) |
May 20, 2002 | 1.437 | 1.465 | 1.437 | 1.457 | 6,550,723 | +0.00(+0.25%) |
May 17, 2002 | 1.476 | 1.480 | 1.443 | 1.454 | 11,582,135 | -0.02(-1.22%) |
May 16, 2002 | 1.508 | 1.515 | 1.472 | 1.472 | 7,012,365 | -0.03(-1.94%) |
May 15, 2002 | 1.522 | 1.523 | 1.487 | 1.501 | 11,805,645 | -0.03(-1.81%) |
May 14, 2002 | 1.541 | 1.542 | 1.513 | 1.528 | 7,297,149 | +0.00(+0.14%) |
May 13, 2002 | 1.512 | 1.526 | 1.494 | 1.526 | 8,422,358 | +0.01(+0.47%) |
May 10, 2002 | 1.504 | 1.522 | 1.499 | 1.519 | 8,857,541 | +0.03(+1.71%) |
May 09, 2002 | 1.445 | 1.514 | 1.438 | 1.494 | 17,889,852 | +0.05(+3.74%) |
May 08, 2002 | 1.449 | 1.468 | 1.440 | 1.440 | 11,467,943 | -0.01(-0.50%) |
May 07, 2002 | 1.488 | 1.488 | 1.440 | 1.447 | 13,964,849 | -0.05(-3.19%) |
May 06, 2002 | 1.538 | 1.538 | 1.490 | 1.495 | 6,401,716 | -0.05(-3.16%) |
May 03, 2002 | 1.503 | 1.562 | 1.501 | 1.544 | 19,707,872 | +0.04(+2.85%) |
May 02, 2002 | 1.512 | 1.524 | 1.463 | 1.501 | 28,975,530 | -0.06(-4.11%) |
May 01, 2002 | 1.546 | 1.583 | 1.537 | 1.565 | 13,230,957 | +0.02(+1.00%) |
Apr 30, 2002 | 1.544 | 1.576 | 1.537 | 1.550 | 29,866,786 | -0.08(-4.72%) |
Apr 29, 2002 | 1.649 | 1.650 | 1.616 | 1.626 | 6,836,203 | -0.02(-1.39%) |
Apr 26, 2002 | 1.663 | 1.668 | 1.638 | 1.649 | 3,835,181 | -0.01(-0.46%) |
Apr 25, 2002 | 1.639 | 1.671 | 1.634 | 1.657 | 5,256,314 | +0.01(+0.65%) |
Apr 24, 2002 | 1.652 | 1.668 | 1.634 | 1.646 | 10,092,765 | -0.03(-1.61%) |
Apr 23, 2002 | 1.673 | 1.689 | 1.652 | 1.673 | 13,198,927 | -0.03(-1.58%) |
Apr 22, 2002 | 1.713 | 1.720 | 1.684 | 1.700 | 6,018,755 | -0.01(-0.73%) |
Apr 19, 2002 | 1.738 | 1.738 | 1.703 | 1.713 | 9,207,777 | -0.03(-1.87%) |
Apr 18, 2002 | 1.716 | 1.759 | 1.716 | 1.745 | 7,829,813 | +0.04(+2.23%) |
Apr 17, 2002 | 1.716 | 1.738 | 1.700 | 1.707 | 139,258 | +0.01(+0.61%) |
Apr 16, 2002 | 1.716 | 1.716 | 1.688 | 1.697 | 4,679,784 | -0.01(-0.57%) |
Apr 15, 2002 | 1.687 | 1.731 | 1.682 | 1.707 | 130,694,168 | +0.04(+2.52%) |
Apr 12, 2002 | 1.718 | 1.719 | 1.652 | 1.665 | 13,708,613 | -0.05(-3.13%) |
Apr 11, 2002 | 1.705 | 1.731 | 1.700 | 1.718 | 7,782,465 | -0.00(-0.19%) |
Apr 10, 2002 | 1.688 | 1.740 | 1.686 | 1.722 | 8,510,091 | +0.03(+1.72%) |
Apr 09, 2002 | 1.691 | 1.707 | 1.681 | 1.693 | 4,433,296 | -0.01(-0.44%) |
Apr 08, 2002 | 1.709 | 1.732 | 1.691 | 1.700 | 5,094,774 | +0.01(+0.64%) |
Apr 05, 2002 | 1.681 | 1.698 | 1.653 | 1.689 | 7,667,576 | +0.01(+0.81%) |
Apr 04, 2002 | 1.688 | 1.693 | 1.670 | 1.676 | 6,440,012 | -0.01(-0.85%) |
Apr 03, 2002 | 1.751 | 1.751 | 1.679 | 1.690 | 9,553,834 | -0.06(-3.47%) |
Apr 02, 2002 | 1.758 | 1.760 | 1.745 | 1.751 | 6,932,988 | -0.01(-0.61%) |