Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.723 | 1.838 | 1.723 | 1.838 | 21,939 | +0.10(+5.57%) |
Sep 27, 2002 | 1.749 | 1.775 | 1.730 | 1.741 | 23,093 | +0.01(+0.50%) |
Sep 26, 2002 | 1.697 | 1.732 | 1.697 | 1.732 | 7,313 | +0.04(+2.56%) |
Sep 25, 2002 | 1.677 | 1.689 | 1.677 | 1.689 | 6,928 | +0.01(+0.72%) |
Sep 24, 2002 | 1.677 | 1.677 | 1.677 | 1.677 | 8,467 | -0.00(-0.21%) |
Sep 23, 2002 | 1.706 | 1.715 | 1.671 | 1.680 | 17,705 | -0.03(-2.02%) |
Sep 20, 2002 | 1.697 | 1.715 | 1.697 | 1.715 | 40,029 | +0.03(+1.54%) |
Sep 19, 2002 | 1.722 | 1.723 | 1.689 | 1.689 | 14,241 | -0.03(-1.91%) |
Sep 18, 2002 | 1.715 | 1.723 | 1.715 | 1.722 | 4,233 | +0.00(+0.00%) |
Sep 17, 2002 | 1.706 | 1.730 | 1.706 | 1.722 | 33,101 | +0.01(+0.40%) |
Sep 16, 2002 | 1.715 | 1.715 | 1.715 | 1.715 | 384 | +0.00(+0.00%) |
Sep 13, 2002 | 1.687 | 1.715 | 1.687 | 1.715 | 4,618 | +0.03(+1.54%) |
Sep 12, 2002 | 1.706 | 1.706 | 1.689 | 1.689 | 9,237 | -0.03(-1.52%) |
Sep 11, 2002 | 1.715 | 1.715 | 1.706 | 1.715 | 1,924 | -0.01(-0.50%) |
Sep 10, 2002 | 1.732 | 1.732 | 1.697 | 1.723 | 9,622 | -0.01(-0.50%) |
Sep 09, 2002 | 1.741 | 1.741 | 1.715 | 1.732 | 4,618 | +0.01(+0.50%) |
Sep 06, 2002 | 1.682 | 1.723 | 1.682 | 1.723 | 10,777 | +0.04(+2.58%) |
Sep 05, 2002 | 1.665 | 1.680 | 1.654 | 1.680 | 35,025 | +0.02(+0.94%) |
Sep 04, 2002 | 1.654 | 1.678 | 1.654 | 1.665 | 13,856 | -0.01(-0.41%) |
Sep 03, 2002 | 1.689 | 1.690 | 1.671 | 1.671 | 15,010 | -0.03(-2.03%) |
Aug 30, 2002 | 1.723 | 1.723 | 1.706 | 1.706 | 4,618 | -0.00(-0.10%) |
Aug 29, 2002 | 1.690 | 1.708 | 1.689 | 1.708 | 23,093 | +0.02(+1.13%) |
Aug 28, 2002 | 1.706 | 1.706 | 1.689 | 1.689 | 5,388 | -0.03(-2.01%) |
Aug 27, 2002 | 1.775 | 1.775 | 1.723 | 1.723 | 9,622 | -0.03(-1.97%) |
Aug 26, 2002 | 1.723 | 1.758 | 1.723 | 1.758 | 9,237 | +0.04(+2.53%) |
Aug 23, 2002 | 1.697 | 1.723 | 1.697 | 1.715 | 8,467 | +0.03(+1.54%) |
Aug 22, 2002 | 1.689 | 1.689 | 1.671 | 1.689 | 6,928 | +0.02(+1.04%) |
Aug 21, 2002 | 1.697 | 1.697 | 1.633 | 1.671 | 22,324 | -0.03(-1.53%) |
Aug 20, 2002 | 1.654 | 1.697 | 1.645 | 1.697 | 36,180 | +0.04(+2.62%) |
Aug 16, 2002 | 1.663 | 1.687 | 1.645 | 1.654 | 16,550 | -0.01(-0.52%) |
Aug 15, 2002 | 1.704 | 1.704 | 1.663 | 1.663 | 13,471 | -0.06(-3.42%) |
Aug 14, 2002 | 1.741 | 1.741 | 1.716 | 1.722 | 8,852 | -0.03(-1.58%) |
Aug 13, 2002 | 1.755 | 1.755 | 1.749 | 1.749 | 3,848 | -0.01(-0.30%) |
Aug 12, 2002 | 1.784 | 1.784 | 1.749 | 1.755 | 11,931 | -0.06(-3.52%) |
Aug 07, 2002 | 1.931 | 1.931 | 1.787 | 1.819 | 65,817 | -0.11(-5.83%) |
Aug 06, 2002 | 1.949 | 1.949 | 1.905 | 1.931 | 42,338 | -0.03(-1.33%) |
Aug 05, 2002 | 2.044 | 2.044 | 1.949 | 1.957 | 25,788 | -0.07(-3.42%) |
Aug 02, 2002 | 2.001 | 2.027 | 1.992 | 2.027 | 24,248 | +0.02(+0.86%) |
Aug 01, 2002 | 1.949 | 2.009 | 1.949 | 2.009 | 11,162 | +0.06(+3.11%) |
Jul 31, 2002 | 1.990 | 1.992 | 1.949 | 1.949 | 8,852 | -0.03(-1.75%) |
Jul 30, 2002 | 2.009 | 2.009 | 1.983 | 1.983 | 11,546 | -0.04(-2.14%) |
Jul 29, 2002 | 1.871 | 2.027 | 1.871 | 2.027 | 33,486 | +0.17(+9.35%) |
Jul 26, 2002 | 1.697 | 1.853 | 1.690 | 1.853 | 59,274 | +0.18(+10.65%) |
Jul 25, 2002 | 1.680 | 1.680 | 1.663 | 1.675 | 9,237 | -0.01(-0.31%) |
Jul 24, 2002 | 1.611 | 1.680 | 1.611 | 1.680 | 22,324 | +0.05(+3.19%) |
Jul 23, 2002 | 1.663 | 1.663 | 1.628 | 1.628 | 35,025 | -0.06(-3.39%) |
Jul 22, 2002 | 1.775 | 1.775 | 1.645 | 1.685 | 40,414 | -0.07(-4.14%) |
Jul 19, 2002 | 1.827 | 1.827 | 1.758 | 1.758 | 43,493 | -0.10(-5.58%) |
Jul 17, 2002 | 1.888 | 1.888 | 1.834 | 1.862 | 33,870 | -0.18(-8.67%) |
Jul 12, 2002 | 2.061 | 2.061 | 2.035 | 2.039 | 27,327 | +0.00(+0.17%) |
Jul 11, 2002 | 1.975 | 2.035 | 1.975 | 2.035 | 30,791 | +0.04(+2.17%) |
Jul 10, 2002 | 1.957 | 2.001 | 1.949 | 1.992 | 28,097 | +0.04(+2.22%) |
Jul 09, 2002 | 1.881 | 1.949 | 1.874 | 1.949 | 48,112 | +0.08(+4.17%) |
Jul 08, 2002 | 1.914 | 1.914 | 1.871 | 1.871 | 23,863 | -0.03(-1.82%) |
Jul 05, 2002 | 1.905 | 1.905 | 1.905 | 1.905 | 10,007 | +0.00(+0.00%) |
Jul 04, 2002 | 1.904 | 1.905 | 1.890 | 1.905 | 13,856 | +0.00(+0.00%) |
Jul 03, 2002 | 1.904 | 1.905 | 1.890 | 1.905 | 13,856 | +0.00(+0.00%) |
Jul 02, 2002 | 1.954 | 1.954 | 1.898 | 1.905 | 69,666 | -0.07(-3.76%) |
Jul 01, 2002 | 1.827 | 2.001 | 1.966 | 1.980 | 108,540 | -0.04(-1.89%) |
Jun 28, 2002 | 1.957 | 2.018 | 1.923 | 2.018 | 514,992 | +0.06(+3.19%) |
Jun 27, 2002 | 1.942 | 1.966 | 1.942 | 1.956 | 117,008 | +0.02(+1.07%) |
Jun 26, 2002 | 1.938 | 1.938 | 1.931 | 1.935 | 46,572 | -0.01(-0.36%) |
Jun 25, 2002 | 1.957 | 1.957 | 1.940 | 1.942 | 217,851 | +0.07(+3.80%) |
Jun 21, 2002 | 1.852 | 1.879 | 1.845 | 1.871 | 19,244 | +0.02(+1.12%) |
Jun 20, 2002 | 1.800 | 1.850 | 1.786 | 1.850 | 8,082 | +0.07(+3.79%) |
Jun 19, 2002 | 1.827 | 1.827 | 1.767 | 1.782 | 31,561 | -0.03(-1.44%) |
Jun 18, 2002 | 1.749 | 1.819 | 1.749 | 1.808 | 8,852 | +0.08(+4.40%) |
Jun 17, 2002 | 1.715 | 1.732 | 1.706 | 1.732 | 15,395 | +0.03(+2.04%) |
Jun 14, 2002 | 1.654 | 1.697 | 1.611 | 1.697 | 15,395 | +0.10(+6.52%) |
Jun 12, 2002 | 1.576 | 1.654 | 1.559 | 1.593 | 12,316 | +0.02(+1.10%) |
Jun 11, 2002 | 1.559 | 1.576 | 1.559 | 1.576 | 3,079 | +0.03(+1.68%) |
Jun 10, 2002 | 1.542 | 1.550 | 1.542 | 1.550 | 5,773 | +0.04(+2.76%) |
Jun 07, 2002 | 1.559 | 1.559 | 1.509 | 1.509 | 90,835 | -0.06(-3.76%) |
Jun 06, 2002 | 1.654 | 1.706 | 1.568 | 1.568 | 32,716 | -0.09(-5.33%) |
Jun 05, 2002 | 1.671 | 1.680 | 1.656 | 1.656 | 5,003 | -0.16(-8.95%) |
May 31, 2002 | 1.810 | 1.819 | 1.801 | 1.819 | 12,316 | +0.04(+2.44%) |
May 28, 2002 | 1.704 | 1.784 | 1.697 | 1.775 | 102,767 | +0.07(+4.17%) |
May 27, 2002 | 1.706 | 1.706 | 1.690 | 1.704 | 4,618 | +0.00(+0.00%) |
May 24, 2002 | 1.706 | 1.706 | 1.690 | 1.704 | 4,618 | -0.00(-0.10%) |
May 23, 2002 | 1.697 | 1.718 | 1.697 | 1.706 | 27,327 | +0.02(+1.03%) |
May 22, 2002 | 1.697 | 1.730 | 1.689 | 1.689 | 13,856 | +0.00(+0.00%) |
May 21, 2002 | 1.715 | 1.715 | 1.671 | 1.689 | 26,942 | -0.03(-2.01%) |
May 20, 2002 | 1.767 | 1.767 | 1.715 | 1.723 | 15,395 | -0.06(-3.40%) |
May 17, 2002 | 1.767 | 1.827 | 1.732 | 1.784 | 55,040 | +0.01(+0.59%) |
May 16, 2002 | 1.758 | 1.784 | 1.755 | 1.774 | 47,727 | -0.00(-0.10%) |
May 15, 2002 | 1.793 | 1.793 | 1.732 | 1.775 | 97,378 | -0.02(-0.97%) |
May 14, 2002 | 1.801 | 1.819 | 1.793 | 1.793 | 8,467 | -0.02(-0.96%) |
May 13, 2002 | 1.871 | 1.871 | 1.793 | 1.810 | 21,169 | -0.08(-4.13%) |
May 10, 2002 | 1.888 | 1.905 | 1.846 | 1.888 | 40,029 | -0.03(-1.80%) |
May 09, 2002 | 1.784 | 1.938 | 1.784 | 1.923 | 18,859 | +0.15(+8.29%) |
May 08, 2002 | 1.671 | 1.775 | 1.671 | 1.775 | 33,101 | +0.12(+7.33%) |
May 07, 2002 | 1.611 | 1.654 | 1.611 | 1.654 | 13,086 | +0.04(+2.69%) |
May 06, 2002 | 1.602 | 1.618 | 1.595 | 1.611 | 6,543 | -0.00(-0.21%) |
May 03, 2002 | 1.621 | 1.645 | 1.611 | 1.614 | 17,705 | -0.02(-1.38%) |
May 02, 2002 | 1.611 | 1.637 | 1.602 | 1.637 | 20,399 | +0.01(+0.53%) |
May 01, 2002 | 1.576 | 1.628 | 1.561 | 1.628 | 31,946 | +0.03(+2.17%) |
Apr 30, 2002 | 1.522 | 1.593 | 1.522 | 1.593 | 44,263 | +0.07(+4.55%) |
Apr 29, 2002 | 1.429 | 1.524 | 1.429 | 1.524 | 126,246 | +0.10(+7.32%) |
Apr 26, 2002 | 1.386 | 1.438 | 1.386 | 1.420 | 20,399 | +0.03(+2.50%) |
Apr 25, 2002 | 1.386 | 1.386 | 1.386 | 1.386 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 1.412 | 1.412 | 1.386 | 1.386 | 38,489 | -0.03(-1.84%) |
Apr 23, 2002 | 1.400 | 1.412 | 1.400 | 1.412 | 6,928 | +0.02(+1.24%) |
Apr 22, 2002 | 1.412 | 1.412 | 1.394 | 1.394 | 10,007 | +0.01(+0.62%) |
Apr 19, 2002 | 1.386 | 1.419 | 1.386 | 1.386 | 25,018 | -0.03(-2.44%) |
Apr 18, 2002 | 1.360 | 1.420 | 1.360 | 1.420 | 37,335 | +0.07(+5.13%) |
Apr 17, 2002 | 1.351 | 1.356 | 1.342 | 1.351 | 3,079 | +0.01(+0.52%) |
Apr 16, 2002 | 1.342 | 1.344 | 1.342 | 1.344 | 2,309 | -0.01(-0.77%) |
Apr 15, 2002 | 1.360 | 1.360 | 1.354 | 1.354 | 2,694 | -0.01(-1.01%) |
Apr 12, 2002 | 1.349 | 1.368 | 1.349 | 1.368 | 4,233 | +0.03(+2.60%) |
Apr 11, 2002 | 1.346 | 1.346 | 1.334 | 1.334 | 4,233 | -0.01(-0.90%) |
Apr 10, 2002 | 1.360 | 1.360 | 1.342 | 1.346 | 23,093 | -0.01(-0.38%) |
Apr 09, 2002 | 1.342 | 1.351 | 1.342 | 1.351 | 23,478 | +0.01(+0.65%) |
Apr 08, 2002 | 1.325 | 1.342 | 1.308 | 1.342 | 38,104 | +0.02(+1.18%) |
Apr 05, 2002 | 1.327 | 1.334 | 1.316 | 1.327 | 28,867 | +0.00(+0.13%) |
Apr 04, 2002 | 1.308 | 1.368 | 1.308 | 1.325 | 56,964 | +0.02(+1.32%) |
Apr 03, 2002 | 1.316 | 1.316 | 1.308 | 1.308 | 5,388 | -0.01(-0.66%) |
Apr 02, 2002 | 1.316 | 1.334 | 1.316 | 1.316 | 52,730 | +0.00(+0.00%) |
Apr 01, 2002 | 1.290 | 1.316 | 1.290 | 1.316 | 9,622 | +0.02(+1.47%) |
Mar 29, 2002 | 1.282 | 1.297 | 1.282 | 1.297 | 12,701 | +0.00(+0.00%) |
Mar 28, 2002 | 1.282 | 1.297 | 1.282 | 1.297 | 12,701 | -0.00(-0.13%) |
Mar 27, 2002 | 1.299 | 1.316 | 1.299 | 1.299 | 21,554 | -0.02(-1.32%) |
Mar 26, 2002 | 1.299 | 1.316 | 1.299 | 1.316 | 16,935 | +0.03(+2.01%) |
Mar 25, 2002 | 1.323 | 1.323 | 1.290 | 1.290 | 5,388 | -0.04(-3.25%) |
Mar 22, 2002 | 1.360 | 1.368 | 1.334 | 1.334 | 13,086 | -0.04(-3.14%) |
Mar 21, 2002 | 1.375 | 1.386 | 1.375 | 1.377 | 7,313 | +0.02(+1.27%) |
Mar 20, 2002 | 1.360 | 1.360 | 1.351 | 1.360 | 5,003 | -0.02(-1.75%) |
Mar 19, 2002 | 1.351 | 1.384 | 1.351 | 1.384 | 3,079 | +0.02(+1.14%) |
Mar 18, 2002 | 1.368 | 1.368 | 1.368 | 1.368 | 3,848 | +0.00(+0.00%) |
Mar 15, 2002 | 1.368 | 1.368 | 1.351 | 1.368 | 4,618 | +0.00(+0.00%) |
Mar 14, 2002 | 1.351 | 1.368 | 1.335 | 1.368 | 4,618 | +0.02(+1.28%) |
Mar 13, 2002 | 1.212 | 1.368 | 1.212 | 1.351 | 54,270 | +0.14(+11.43%) |
Mar 12, 2002 | 1.214 | 1.214 | 1.212 | 1.212 | 10,777 | -0.01(-0.71%) |
Mar 11, 2002 | 1.237 | 1.238 | 1.212 | 1.221 | 5,388 | +0.01(+0.71%) |
Mar 08, 2002 | 1.214 | 1.214 | 1.212 | 1.212 | 3,464 | -0.02(-1.41%) |
Mar 07, 2002 | 1.230 | 1.230 | 1.221 | 1.230 | 6,543 | +0.01(+0.71%) |
Mar 06, 2002 | 1.221 | 1.230 | 1.214 | 1.221 | 2,309 | +0.02(+1.29%) |
Mar 05, 2002 | 1.195 | 1.212 | 1.195 | 1.206 | 9,237 | +0.01(+0.87%) |
Mar 04, 2002 | 1.204 | 1.209 | 1.195 | 1.195 | 44,263 | -0.02(-1.43%) |
Mar 01, 2002 | 1.212 | 1.212 | 1.204 | 1.212 | 101,227 | +0.00(+0.00%) |
Feb 28, 2002 | 1.212 | 1.214 | 1.212 | 1.212 | 115,854 | +0.00(+0.00%) |
Feb 27, 2002 | 1.221 | 1.221 | 1.197 | 1.212 | 109,310 | -0.02(-1.41%) |
Feb 26, 2002 | 1.212 | 1.230 | 1.212 | 1.230 | 4,618 | +0.02(+1.28%) |
Feb 25, 2002 | 1.209 | 1.214 | 1.209 | 1.214 | 769 | +0.00(+0.14%) |
Feb 22, 2002 | 1.212 | 1.212 | 1.212 | 1.212 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 1.207 | 1.212 | 1.207 | 1.212 | 5,773 | +0.01(+0.43%) |
Feb 20, 2002 | 1.212 | 1.212 | 1.207 | 1.207 | 33,486 | -0.00(-0.29%) |
Feb 19, 2002 | 1.212 | 1.212 | 1.204 | 1.211 | 20,399 | -0.00(-0.14%) |
Feb 18, 2002 | 1.180 | 1.212 | 1.180 | 1.212 | 65,817 | +0.00(+0.00%) |
Feb 15, 2002 | 1.180 | 1.212 | 1.180 | 1.212 | 65,817 | +0.02(+1.45%) |
Feb 14, 2002 | 1.160 | 1.195 | 1.160 | 1.195 | 15,780 | +0.03(+2.98%) |
Feb 13, 2002 | 1.152 | 1.160 | 1.152 | 1.160 | 5,388 | +0.02(+1.52%) |
Feb 12, 2002 | 1.126 | 1.152 | 1.126 | 1.143 | 6,928 | +0.02(+1.54%) |
Feb 11, 2002 | 1.046 | 1.126 | 1.046 | 1.126 | 61,198 | +0.08(+7.44%) |
Feb 08, 2002 | 1.032 | 1.048 | 1.032 | 1.048 | 3,848 | +0.00(+0.00%) |
Feb 07, 2002 | 1.039 | 1.057 | 1.039 | 1.048 | 692,814 | -0.01(-0.82%) |
Feb 06, 2002 | 1.057 | 1.063 | 1.039 | 1.057 | 3,848 | +0.01(+0.83%) |
Feb 05, 2002 | 1.039 | 1.048 | 1.039 | 1.048 | 32,331 | +0.01(+0.83%) |
Feb 04, 2002 | 1.070 | 1.072 | 1.039 | 1.039 | 27,712 | -0.02(-2.28%) |
Feb 01, 2002 | 1.057 | 1.063 | 1.057 | 1.063 | 9,622 | +0.02(+1.49%) |
Jan 31, 2002 | 1.063 | 1.063 | 1.039 | 1.048 | 23,093 | -0.02(-1.47%) |
Jan 30, 2002 | 1.048 | 1.065 | 1.039 | 1.063 | 12,701 | +0.02(+2.33%) |
Jan 29, 2002 | 1.024 | 1.046 | 1.024 | 1.039 | 8,467 | +0.00(+0.00%) |
Jan 28, 2002 | 1.013 | 1.039 | 1.013 | 1.039 | 26,172 | +0.02(+1.69%) |
Jan 25, 2002 | 1.022 | 1.022 | 1.005 | 1.022 | 14,626 | -0.01(-1.34%) |
Jan 24, 2002 | 1.057 | 1.057 | 1.022 | 1.036 | 7,313 | -0.00(-0.33%) |
Jan 23, 2002 | 1.039 | 1.057 | 1.039 | 1.039 | 16,935 | -0.00(-0.17%) |
Jan 22, 2002 | 1.065 | 1.065 | 1.041 | 1.041 | 45,802 | -0.01(-0.66%) |
Jan 21, 2002 | 1.015 | 1.048 | 1.015 | 1.048 | 3,464 | +0.00(+0.00%) |
Jan 18, 2002 | 1.015 | 1.048 | 1.015 | 1.048 | 3,464 | +0.01(+0.83%) |
Jan 17, 2002 | 1.013 | 1.039 | 1.013 | 1.039 | 8,852 | +0.03(+3.27%) |
Jan 16, 2002 | 1.005 | 1.012 | 0.9959 | 1.006 | 10,392 | +0.01(+1.04%) |
Jan 15, 2002 | 0.9873 | 0.9959 | 0.9873 | 0.9959 | 23,863 | +0.03(+2.68%) |
Jan 14, 2002 | 0.9353 | 0.9873 | 0.9353 | 0.9700 | 16,550 | +0.03(+3.70%) |
Jan 11, 2002 | 0.8920 | 0.9353 | 0.8920 | 0.9353 | 8,467 | +0.03(+3.85%) |
Jan 10, 2002 | 0.8972 | 0.9353 | 0.8920 | 0.9007 | 220,545 | +0.02(+1.96%) |
Jan 09, 2002 | 0.9007 | 0.9007 | 0.8834 | 0.8834 | 9,237 | +0.11(+14.61%) |