Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 1.305 | 1.353 | 1.298 | 1.334 | 13,892,268 | +0.02(+1.82%) |
Jun 27, 2002 | 1.346 | 1.348 | 1.303 | 1.310 | 9,078,928 | -0.03(-2.49%) |
Jun 26, 2002 | 1.350 | 1.350 | 1.326 | 1.343 | 6,286,868 | -0.02(-1.13%) |
Jun 25, 2002 | 1.350 | 1.388 | 1.344 | 1.359 | 8,615,338 | -0.01(-0.81%) |
Jun 21, 2002 | 1.372 | 1.388 | 1.358 | 1.370 | 10,856,841 | -0.02(-1.46%) |
Jun 20, 2002 | 1.392 | 1.399 | 1.375 | 1.390 | 8,728,255 | -0.00(-0.18%) |
Jun 19, 2002 | 1.406 | 1.425 | 1.392 | 1.393 | 4,684,292 | -0.01(-0.91%) |
Jun 18, 2002 | 1.382 | 1.422 | 1.382 | 1.406 | 13,506,528 | +0.02(+1.70%) |
Jun 17, 2002 | 1.337 | 1.393 | 1.337 | 1.382 | 8,287,809 | +0.05(+3.77%) |
Jun 14, 2002 | 1.322 | 1.332 | 1.305 | 1.332 | 6,875,298 | +0.02(+1.60%) |
Jun 12, 2002 | 1.292 | 1.311 | 1.284 | 1.311 | 10,699,038 | +0.02(+1.63%) |
Jun 11, 2002 | 1.312 | 1.322 | 1.280 | 1.290 | 14,058,487 | -0.02(-1.71%) |
Jun 10, 2002 | 1.315 | 1.323 | 1.296 | 1.312 | 6,375,238 | -0.01(-0.51%) |
Jun 07, 2002 | 1.292 | 1.326 | 1.290 | 1.319 | 10,313,999 | +0.01(+0.98%) |
Jun 06, 2002 | 1.356 | 1.371 | 1.304 | 1.306 | 13,466,551 | -0.05(-3.66%) |
Jun 05, 2002 | 1.358 | 1.371 | 1.347 | 1.356 | 8,808,209 | -0.05(-3.72%) |
May 31, 2002 | 1.401 | 1.423 | 1.399 | 1.408 | 7,967,294 | -0.01(-0.60%) |
May 28, 2002 | 1.445 | 1.458 | 1.415 | 1.417 | 14,409,862 | -0.05(-3.19%) |
May 27, 2002 | 1.486 | 1.488 | 1.463 | 1.463 | 3,787,971 | +0.00(+0.00%) |
May 24, 2002 | 1.486 | 1.488 | 1.463 | 1.463 | 3,748,696 | -0.03(-1.72%) |
May 23, 2002 | 1.497 | 1.505 | 1.472 | 1.489 | 8,112,473 | -0.01(-0.55%) |
May 22, 2002 | 1.469 | 1.497 | 1.465 | 1.497 | 8,910,605 | +0.03(+1.82%) |
May 21, 2002 | 1.442 | 1.496 | 1.442 | 1.470 | 9,235,329 | +0.02(+1.63%) |
May 20, 2002 | 1.426 | 1.454 | 1.426 | 1.447 | 6,598,266 | +0.00(+0.25%) |
May 17, 2002 | 1.465 | 1.469 | 1.433 | 1.443 | 11,666,195 | -0.02(-1.22%) |
May 16, 2002 | 1.497 | 1.504 | 1.461 | 1.461 | 7,063,259 | -0.03(-1.94%) |
May 15, 2002 | 1.511 | 1.512 | 1.476 | 1.490 | 11,891,327 | -0.03(-1.81%) |
May 14, 2002 | 1.530 | 1.531 | 1.502 | 1.517 | 7,350,109 | +0.00(+0.14%) |
May 13, 2002 | 1.501 | 1.515 | 1.483 | 1.515 | 8,483,485 | +0.01(+0.47%) |
May 10, 2002 | 1.494 | 1.511 | 1.489 | 1.508 | 8,921,827 | +0.03(+1.71%) |
May 09, 2002 | 1.435 | 1.504 | 1.428 | 1.483 | 18,019,692 | +0.05(+3.74%) |
May 08, 2002 | 1.439 | 1.458 | 1.429 | 1.429 | 11,551,174 | -0.01(-0.50%) |
May 07, 2002 | 1.477 | 1.477 | 1.429 | 1.437 | 14,066,202 | -0.05(-3.19%) |
May 06, 2002 | 1.527 | 1.527 | 1.479 | 1.484 | 6,448,178 | -0.05(-3.16%) |
May 03, 2002 | 1.492 | 1.551 | 1.490 | 1.532 | 19,850,906 | +0.04(+2.85%) |
May 02, 2002 | 1.501 | 1.513 | 1.453 | 1.490 | 29,185,826 | -0.06(-4.11%) |
May 01, 2002 | 1.535 | 1.572 | 1.526 | 1.554 | 13,326,983 | +0.02(+1.00%) |
Apr 30, 2002 | 1.533 | 1.565 | 1.526 | 1.538 | 30,083,550 | -0.08(-4.72%) |
Apr 29, 2002 | 1.638 | 1.638 | 1.604 | 1.615 | 6,885,818 | -0.02(-1.39%) |
Apr 26, 2002 | 1.651 | 1.656 | 1.627 | 1.638 | 3,863,015 | -0.01(-0.46%) |
Apr 25, 2002 | 1.627 | 1.659 | 1.622 | 1.645 | 5,294,463 | +0.01(+0.65%) |
Apr 24, 2002 | 1.640 | 1.656 | 1.622 | 1.634 | 10,166,015 | -0.03(-1.61%) |
Apr 23, 2002 | 1.661 | 1.677 | 1.640 | 1.661 | 13,294,721 | -0.03(-1.58%) |
Apr 22, 2002 | 1.701 | 1.707 | 1.672 | 1.688 | 6,062,437 | -0.01(-0.73%) |
Apr 19, 2002 | 1.726 | 1.726 | 1.690 | 1.700 | 9,274,604 | -0.03(-1.87%) |
Apr 18, 2002 | 1.704 | 1.747 | 1.704 | 1.733 | 7,886,639 | +0.04(+2.23%) |
Apr 17, 2002 | 1.704 | 1.725 | 1.688 | 1.695 | 140,269 | +0.01(+0.61%) |
Apr 16, 2002 | 1.703 | 1.703 | 1.675 | 1.685 | 4,713,748 | -0.01(-0.57%) |
Apr 15, 2002 | 1.675 | 1.718 | 1.670 | 1.694 | 131,642,704 | +0.04(+2.52%) |
Apr 12, 2002 | 1.706 | 1.706 | 1.640 | 1.653 | 13,808,107 | -0.05(-3.13%) |
Apr 11, 2002 | 1.693 | 1.718 | 1.688 | 1.706 | 7,838,948 | -0.00(-0.19%) |
Apr 10, 2002 | 1.675 | 1.727 | 1.674 | 1.709 | 8,571,855 | +0.03(+1.72%) |
Apr 09, 2002 | 1.679 | 1.695 | 1.669 | 1.680 | 4,465,472 | -0.01(-0.44%) |
Apr 08, 2002 | 1.697 | 1.720 | 1.679 | 1.688 | 5,131,751 | +0.01(+0.64%) |
Apr 05, 2002 | 1.669 | 1.686 | 1.641 | 1.677 | 7,723,226 | +0.01(+0.81%) |
Apr 04, 2002 | 1.675 | 1.680 | 1.658 | 1.664 | 6,486,752 | -0.01(-0.85%) |
Apr 03, 2002 | 1.738 | 1.738 | 1.666 | 1.678 | 9,623,173 | -0.06(-3.47%) |
Apr 02, 2002 | 1.745 | 1.747 | 1.732 | 1.738 | 6,983,305 | -0.01(-0.61%) |
Apr 01, 2002 | 1.763 | 1.763 | 1.733 | 1.749 | 5,288,852 | -0.02(-0.93%) |
Mar 29, 2002 | 1.763 | 1.781 | 1.746 | 1.765 | 6,004,927 | +0.00(+0.00%) |
Mar 28, 2002 | 1.763 | 1.781 | 1.746 | 1.765 | 5,654,254 | +0.00(+0.20%) |
Mar 27, 2002 | 1.748 | 1.772 | 1.747 | 1.762 | 8,054,962 | +0.03(+1.90%) |
Mar 26, 2002 | 1.700 | 1.739 | 1.700 | 1.729 | 10,201,784 | +0.03(+1.70%) |
Mar 25, 2002 | 1.710 | 1.714 | 1.682 | 1.700 | 13,860,708 | -0.01(-0.85%) |
Mar 22, 2002 | 1.723 | 1.724 | 1.707 | 1.715 | 6,634,035 | -0.02(-1.13%) |
Mar 21, 2002 | 1.697 | 1.738 | 1.693 | 1.734 | 9,138,543 | +0.04(+2.21%) |
Mar 20, 2002 | 1.733 | 1.736 | 1.697 | 1.697 | 9,097,163 | -0.04(-2.08%) |
Mar 19, 2002 | 1.700 | 1.753 | 1.695 | 1.733 | 7,792,659 | +0.02(+1.27%) |
Mar 18, 2002 | 1.696 | 1.711 | 1.679 | 1.711 | 5,345,662 | +0.02(+0.99%) |
Mar 15, 2002 | 1.690 | 1.697 | 1.669 | 1.694 | 8,260,457 | -0.00(-0.15%) |
Mar 14, 2002 | 1.720 | 1.729 | 1.689 | 1.697 | 13,320,671 | -0.02(-1.08%) |
Mar 13, 2002 | 1.752 | 1.768 | 1.706 | 1.715 | 17,613,612 | +0.02(+0.99%) |
Mar 12, 2002 | 1.641 | 1.706 | 1.624 | 1.699 | 13,564,739 | +0.06(+3.52%) |
Mar 11, 2002 | 1.609 | 1.649 | 1.609 | 1.641 | 7,330,472 | +0.01(+0.83%) |
Mar 08, 2002 | 1.665 | 1.672 | 1.625 | 1.627 | 9,770,456 | -0.02(-1.23%) |
Mar 07, 2002 | 1.640 | 1.681 | 1.634 | 1.648 | 14,543,118 | +0.04(+2.26%) |
Mar 06, 2002 | 1.552 | 1.615 | 1.548 | 1.611 | 210,403 | +0.06(+4.05%) |
Mar 05, 2002 | 1.529 | 1.549 | 1.527 | 1.548 | 7,498,795 | +0.03(+1.85%) |
Mar 04, 2002 | 1.567 | 1.577 | 1.515 | 1.520 | 12,589,167 | -0.03(-1.68%) |
Mar 01, 2002 | 1.530 | 1.564 | 1.529 | 1.546 | 15,200,980 | +0.02(+1.28%) |
Feb 28, 2002 | 1.568 | 1.571 | 1.497 | 1.527 | 16,703,966 | -0.05(-3.10%) |
Feb 27, 2002 | 1.581 | 1.588 | 1.571 | 1.576 | 4,171,608 | -0.00(-0.16%) |
Feb 26, 2002 | 1.575 | 1.579 | 1.568 | 1.578 | 4,015,909 | +0.00(+0.29%) |
Feb 25, 2002 | 1.568 | 1.579 | 1.558 | 1.573 | 9,242,342 | +0.01(+0.89%) |
Feb 22, 2002 | 1.556 | 1.567 | 1.545 | 1.560 | 7,366,942 | +0.00(+0.00%) |
Feb 21, 2002 | 1.568 | 1.573 | 1.554 | 1.560 | 11,377,942 | -0.01(-0.34%) |
Feb 20, 2002 | 1.568 | 1.571 | 1.548 | 1.565 | 12,844,457 | -0.01(-0.36%) |
Feb 19, 2002 | 1.600 | 1.602 | 1.570 | 1.571 | 7,140,407 | -0.03(-2.09%) |
Feb 18, 2002 | 1.615 | 1.615 | 1.598 | 1.604 | 7,336,784 | +0.00(+0.00%) |
Feb 15, 2002 | 1.615 | 1.615 | 1.598 | 1.604 | 7,334,680 | -0.01(-0.66%) |
Feb 14, 2002 | 1.593 | 1.617 | 1.586 | 1.615 | 13,470,759 | +0.02(+1.34%) |
Feb 13, 2002 | 1.613 | 1.613 | 1.583 | 1.593 | 13,519,853 | -0.02(-1.43%) |
Feb 12, 2002 | 1.629 | 1.629 | 1.604 | 1.617 | 9,769,754 | -0.01(-0.77%) |
Feb 11, 2002 | 1.627 | 1.629 | 1.613 | 1.629 | 8,530,475 | +0.00(+0.11%) |
Feb 08, 2002 | 1.622 | 1.628 | 1.617 | 1.627 | 6,810,073 | +0.00(+0.29%) |
Feb 07, 2002 | 1.618 | 1.631 | 1.608 | 1.623 | 8,092,835 | +0.01(+0.33%) |
Feb 06, 2002 | 1.617 | 1.624 | 1.611 | 1.617 | 10,865,257 | -0.00(-0.02%) |
Feb 05, 2002 | 1.614 | 1.622 | 1.604 | 1.618 | 14,522,077 | -0.00(-0.24%) |
Feb 04, 2002 | 1.624 | 1.628 | 1.608 | 1.622 | 10,565,081 | -0.02(-1.15%) |
Feb 01, 2002 | 1.638 | 1.663 | 1.622 | 1.640 | 12,472,042 | +0.00(+0.17%) |
Jan 31, 2002 | 1.597 | 1.640 | 1.574 | 1.638 | 13,827,744 | +0.06(+3.75%) |
Jan 30, 2002 | 1.586 | 1.587 | 1.515 | 1.578 | 15,187,655 | -0.01(-0.58%) |
Jan 29, 2002 | 1.576 | 1.602 | 1.563 | 1.588 | 16,537,045 | +0.02(+1.23%) |
Jan 28, 2002 | 1.604 | 1.604 | 1.549 | 1.568 | 21,967,570 | +0.01(+0.87%) |
Jan 25, 2002 | 1.540 | 1.556 | 1.533 | 1.555 | 12,531,656 | +0.01(+0.74%) |
Jan 24, 2002 | 1.497 | 1.550 | 1.494 | 1.543 | 16,209,516 | +0.07(+4.97%) |
Jan 23, 2002 | 1.448 | 1.470 | 1.444 | 1.470 | 9,001,780 | +0.02(+1.55%) |
Jan 22, 2002 | 1.437 | 1.461 | 1.430 | 1.448 | 10,244,566 | +0.01(+0.87%) |
Jan 21, 2002 | 1.437 | 1.447 | 1.429 | 1.435 | 210,403 | +0.00(+0.00%) |
Jan 18, 2002 | 1.437 | 1.447 | 1.429 | 1.435 | 7,009,255 | -0.01(-0.57%) |
Jan 17, 2002 | 1.443 | 1.450 | 1.433 | 1.444 | 7,994,647 | +0.01(+0.65%) |
Jan 16, 2002 | 1.426 | 1.442 | 1.412 | 1.434 | 12,446,092 | -0.01(-0.59%) |
Jan 15, 2002 | 1.426 | 1.458 | 1.422 | 1.443 | 14,303,958 | +0.02(+1.20%) |
Jan 14, 2002 | 1.465 | 1.467 | 1.426 | 1.426 | 11,793,840 | -0.05(-3.15%) |
Jan 11, 2002 | 1.480 | 1.496 | 1.465 | 1.472 | 14,573,977 | -0.01(-0.53%) |
Jan 10, 2002 | 1.470 | 1.489 | 1.462 | 1.480 | 10,213,005 | +0.12(+8.92%) |