Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 0.7456 | 0.7549 | 0.7316 | 0.7316 | 81,113 | -0.02(-2.94%) |
Sep 27, 2002 | 0.7608 | 0.7608 | 0.7410 | 0.7538 | 106,434 | -0.01(-1.37%) |
Sep 26, 2002 | 0.7456 | 0.7887 | 0.7456 | 0.7643 | 207,719 | +0.02(+2.50%) |
Sep 25, 2002 | 0.8015 | 0.8260 | 0.7363 | 0.7456 | 115,876 | -0.06(-7.25%) |
Sep 24, 2002 | 0.7375 | 0.8330 | 0.7375 | 0.8039 | 60,942 | +0.02(+1.92%) |
Sep 23, 2002 | 0.8633 | 0.8633 | 0.7736 | 0.7887 | 419,730 | -0.08(-9.37%) |
Sep 20, 2002 | 0.8575 | 0.8901 | 0.8470 | 0.8703 | 151,927 | +0.01(+1.08%) |
Sep 19, 2002 | 0.8866 | 0.9041 | 0.8551 | 0.8610 | 30,900 | -0.02(-2.64%) |
Sep 18, 2002 | 0.9087 | 0.9134 | 0.8843 | 0.8843 | 122,314 | -0.03(-3.80%) |
Sep 17, 2002 | 0.9413 | 0.9542 | 0.9192 | 0.9192 | 53,646 | -0.01(-1.13%) |
Sep 16, 2002 | 0.8854 | 0.9332 | 0.8854 | 0.9297 | 90,555 | +0.04(+5.00%) |
Sep 13, 2002 | 0.9192 | 0.9320 | 0.8854 | 0.8854 | 73,388 | -0.06(-5.94%) |
Sep 12, 2002 | 1.015 | 1.015 | 0.9285 | 0.9413 | 133,043 | -0.08(-7.76%) |
Sep 11, 2002 | 1.022 | 1.026 | 1.018 | 1.021 | 33,046 | +0.07(+7.22%) |
Sep 10, 2002 | 0.9448 | 0.9588 | 0.9448 | 0.9518 | 45,063 | +0.00(+0.25%) |
Sep 09, 2002 | 0.9367 | 0.9495 | 0.9134 | 0.9495 | 194,415 | +0.00(+0.00%) |
Sep 06, 2002 | 0.9460 | 0.9670 | 0.9379 | 0.9495 | 121,884 | +0.01(+1.49%) |
Sep 05, 2002 | 0.9483 | 0.9483 | 0.9122 | 0.9355 | 17,596 | -0.02(-1.71%) |
Sep 04, 2002 | 0.9134 | 0.9670 | 0.9134 | 0.9518 | 63,517 | +0.04(+4.61%) |
Sep 03, 2002 | 0.9542 | 0.9542 | 0.9099 | 0.9099 | 72,530 | -0.06(-6.47%) |
Aug 30, 2002 | 0.9833 | 0.9926 | 0.9623 | 0.9728 | 21,029 | -0.03(-2.57%) |
Aug 29, 2002 | 0.9914 | 1.012 | 0.9891 | 0.9984 | 69,955 | +0.00(+0.00%) |
Aug 28, 2002 | 1.022 | 1.022 | 0.9949 | 0.9984 | 17,596 | -0.03(-2.50%) |
Aug 27, 2002 | 1.033 | 1.056 | 1.014 | 1.024 | 85,405 | -0.00(-0.45%) |
Aug 26, 2002 | 0.9961 | 1.043 | 0.9879 | 1.029 | 39,913 | +0.03(+3.03%) |
Aug 23, 2002 | 1.085 | 1.085 | 0.9984 | 0.9984 | 183,685 | -0.08(-7.55%) |
Aug 22, 2002 | 0.9763 | 1.115 | 0.9763 | 1.080 | 372,950 | +0.11(+10.89%) |
Aug 21, 2002 | 0.8947 | 0.9763 | 0.8947 | 0.9740 | 114,159 | +0.08(+9.28%) |
Aug 20, 2002 | 0.8889 | 0.9192 | 0.8889 | 0.8912 | 52,788 | +0.04(+4.37%) |
Aug 16, 2002 | 0.8167 | 0.8854 | 0.8167 | 0.8540 | 66,092 | +0.03(+3.39%) |
Aug 15, 2002 | 0.8179 | 0.8446 | 0.8167 | 0.8260 | 157,935 | +0.01(+1.72%) |
Aug 14, 2002 | 0.8120 | 0.8179 | 0.7864 | 0.8120 | 103,001 | +0.00(+0.14%) |
Aug 13, 2002 | 0.8050 | 0.8190 | 0.8050 | 0.8109 | 305,570 | +0.00(+0.43%) |
Aug 12, 2002 | 0.8213 | 0.8213 | 0.7806 | 0.8074 | 729,593 | -0.02(-2.94%) |
Aug 07, 2002 | 0.8272 | 0.8330 | 0.8155 | 0.8318 | 132,614 | +0.01(+1.13%) |
Aug 06, 2002 | 0.8050 | 0.8400 | 0.7946 | 0.8225 | 104,288 | +0.02(+2.32%) |
Aug 05, 2002 | 0.8505 | 0.8726 | 0.8039 | 0.8039 | 206,431 | -0.05(-5.48%) |
Aug 02, 2002 | 0.8784 | 0.8924 | 0.8377 | 0.8505 | 236,903 | -0.02(-2.41%) |
Aug 01, 2002 | 0.8959 | 0.8982 | 0.8505 | 0.8714 | 109,868 | -0.03(-3.86%) |
Jul 31, 2002 | 0.9099 | 0.9612 | 0.9064 | 0.9064 | 257,932 | -0.02(-1.64%) |
Jul 30, 2002 | 0.8912 | 0.9215 | 0.8773 | 0.9215 | 228,319 | +0.04(+4.22%) |
Jul 29, 2002 | 0.8388 | 0.8971 | 0.8388 | 0.8843 | 162,227 | +0.05(+6.30%) |
Jul 26, 2002 | 0.8446 | 0.8551 | 0.8213 | 0.8318 | 90,126 | -0.02(-2.72%) |
Jul 25, 2002 | 0.8446 | 0.8878 | 0.8365 | 0.8551 | 145,918 | -0.01(-0.81%) |
Jul 24, 2002 | 0.8423 | 0.8621 | 0.8097 | 0.8621 | 171,239 | +0.02(+2.49%) |
Jul 23, 2002 | 0.8889 | 0.9122 | 0.8318 | 0.8412 | 192,269 | -0.05(-6.11%) |
Jul 22, 2002 | 0.9472 | 0.9472 | 0.8470 | 0.8959 | 118,880 | -0.04(-4.35%) |
Jul 19, 2002 | 0.9577 | 0.9577 | 0.8982 | 0.9367 | 94,847 | +0.06(+7.34%) |
Jul 17, 2002 | 0.9087 | 0.9274 | 0.8516 | 0.8726 | 351,921 | -0.06(-6.61%) |
Jul 12, 2002 | 0.9204 | 0.9635 | 0.9204 | 0.9344 | 206,861 | +0.01(+1.52%) |
Jul 11, 2002 | 0.9577 | 0.9577 | 0.9122 | 0.9204 | 194,844 | -0.05(-5.28%) |
Jul 10, 2002 | 1.007 | 1.007 | 0.9553 | 0.9716 | 281,108 | -0.03(-3.47%) |
Jul 09, 2002 | 1.022 | 1.022 | 1.007 | 1.007 | 215,873 | -0.02(-1.48%) |
Jul 08, 2002 | 1.015 | 1.022 | 1.015 | 1.022 | 425,309 | +0.01(+0.69%) |
Jul 05, 2002 | 1.008 | 1.017 | 1.008 | 1.015 | 69,955 | +0.03(+3.20%) |
Jul 04, 2002 | 0.9507 | 0.9833 | 0.9448 | 0.9833 | 103,430 | +0.00(+0.00%) |
Jul 03, 2002 | 0.9507 | 0.9833 | 0.9448 | 0.9833 | 103,430 | +0.02(+2.18%) |
Jul 02, 2002 | 1.044 | 1.044 | 0.9076 | 0.9623 | 803,410 | -0.07(-7.19%) |
Jul 01, 2002 | 1.066 | 1.066 | 1.037 | 1.037 | 119,739 | -0.03(-2.63%) |
Jun 28, 2002 | 1.085 | 1.085 | 1.049 | 1.065 | 187,977 | -0.02(-2.25%) |
Jun 27, 2002 | 1.063 | 1.101 | 1.037 | 1.089 | 353,208 | +0.03(+2.75%) |
Jun 26, 2002 | 1.142 | 1.142 | 1.060 | 1.060 | 451,060 | -0.09(-8.17%) |
Jun 25, 2002 | 1.173 | 1.190 | 1.139 | 1.155 | 73,817 | -0.03(-2.36%) |
Jun 21, 2002 | 1.164 | 1.183 | 1.164 | 1.183 | 224,457 | +0.02(+1.40%) |
Jun 20, 2002 | 1.212 | 1.212 | 1.160 | 1.166 | 110,726 | -0.05(-3.75%) |
Jun 19, 2002 | 1.212 | 1.215 | 1.198 | 1.212 | 93,559 | -0.02(-1.42%) |
Jun 18, 2002 | 1.231 | 1.243 | 1.223 | 1.229 | 90,555 | -0.00(-0.19%) |
Jun 17, 2002 | 1.170 | 1.241 | 1.170 | 1.231 | 337,329 | +0.06(+5.17%) |
Jun 14, 2002 | 1.213 | 1.213 | 1.165 | 1.171 | 288,403 | -0.07(-5.81%) |
Jun 12, 2002 | 1.214 | 1.257 | 1.214 | 1.243 | 493,119 | +0.02(+1.72%) |
Jun 11, 2002 | 1.234 | 1.245 | 1.217 | 1.222 | 138,622 | -0.01(-0.94%) |
Jun 10, 2002 | 1.305 | 1.311 | 1.229 | 1.234 | 348,488 | -0.07(-5.36%) |
Jun 07, 2002 | 1.320 | 1.320 | 1.292 | 1.304 | 209,436 | -0.02(-1.84%) |
Jun 06, 2002 | 1.336 | 1.336 | 1.315 | 1.328 | 274,241 | -0.02(-1.13%) |
Jun 05, 2002 | 1.323 | 1.351 | 1.323 | 1.343 | 508,569 | +0.02(+1.14%) |
May 31, 2002 | 1.333 | 1.354 | 1.314 | 1.328 | 429,172 | -0.09(-6.48%) |
May 28, 2002 | 1.460 | 1.460 | 1.418 | 1.420 | 193,556 | -0.05(-3.48%) |
May 27, 2002 | 1.478 | 1.484 | 1.456 | 1.471 | 134,331 | +0.00(+0.00%) |
May 24, 2002 | 1.478 | 1.484 | 1.456 | 1.471 | 134,331 | -0.02(-1.10%) |
May 23, 2002 | 1.438 | 1.489 | 1.438 | 1.488 | 354,925 | +0.04(+3.07%) |
May 22, 2002 | 1.452 | 1.452 | 1.441 | 1.443 | 87,551 | -0.01(-0.80%) |
May 21, 2002 | 1.467 | 1.467 | 1.440 | 1.455 | 106,005 | -0.01(-0.87%) |
May 20, 2002 | 1.453 | 1.468 | 1.446 | 1.468 | 51,929 | +0.01(+0.64%) |
May 17, 2002 | 1.476 | 1.476 | 1.427 | 1.459 | 232,182 | -0.02(-1.26%) |
May 16, 2002 | 1.481 | 1.497 | 1.477 | 1.477 | 161,368 | -0.01(-0.63%) |
May 15, 2002 | 1.491 | 1.491 | 1.477 | 1.487 | 137,335 | -0.01(-0.93%) |
May 14, 2002 | 1.515 | 1.515 | 1.473 | 1.501 | 379,817 | -0.02(-1.60%) |
May 13, 2002 | 1.525 | 1.538 | 1.511 | 1.525 | 84,117 | -0.00(-0.15%) |
May 10, 2002 | 1.506 | 1.538 | 1.506 | 1.527 | 202,569 | +0.02(+1.16%) |
May 09, 2002 | 1.503 | 1.512 | 1.492 | 1.510 | 146,777 | +0.00(+0.15%) |
May 08, 2002 | 1.495 | 1.509 | 1.492 | 1.508 | 142,485 | +0.02(+1.17%) |
May 07, 2002 | 1.504 | 1.504 | 1.478 | 1.490 | 98,280 | -0.02(-1.31%) |
May 06, 2002 | 1.490 | 1.537 | 1.490 | 1.510 | 172,098 | +0.03(+2.13%) |
May 03, 2002 | 1.482 | 1.488 | 1.462 | 1.478 | 342,050 | +0.00(+0.08%) |
May 02, 2002 | 1.459 | 1.485 | 1.459 | 1.477 | 232,182 | +0.02(+1.04%) |
May 01, 2002 | 1.427 | 1.462 | 1.424 | 1.462 | 2,947,556 | +0.05(+3.29%) |
Apr 30, 2002 | 1.390 | 1.421 | 1.390 | 1.416 | 323,596 | +0.03(+1.93%) |
Apr 29, 2002 | 1.395 | 1.409 | 1.357 | 1.389 | 321,879 | -0.01(-0.42%) |
Apr 26, 2002 | 1.434 | 1.434 | 1.368 | 1.395 | 68,667 | -0.04(-2.84%) |
Apr 25, 2002 | 1.464 | 1.464 | 1.432 | 1.435 | 117,593 | -0.03(-1.99%) |
Apr 24, 2002 | 1.431 | 1.464 | 1.431 | 1.464 | 125,318 | +0.04(+2.61%) |
Apr 23, 2002 | 1.504 | 1.504 | 1.423 | 1.427 | 256,645 | -0.08(-5.11%) |
Apr 22, 2002 | 1.541 | 1.541 | 1.492 | 1.504 | 277,674 | -0.04(-2.71%) |
Apr 19, 2002 | 1.555 | 1.555 | 1.533 | 1.546 | 86,692 | -0.00(-0.07%) |
Apr 18, 2002 | 1.577 | 1.577 | 1.541 | 1.547 | 263,082 | -0.04(-2.64%) |
Apr 17, 2002 | 1.619 | 1.619 | 1.566 | 1.589 | 142,056 | -0.02(-1.16%) |
Apr 16, 2002 | 1.527 | 1.608 | 1.527 | 1.608 | 197,848 | +0.09(+6.07%) |
Apr 15, 2002 | 1.483 | 1.516 | 1.476 | 1.516 | 137,764 | +0.03(+1.96%) |
Apr 12, 2002 | 1.526 | 1.526 | 1.481 | 1.487 | 329,604 | -0.04(-2.45%) |
Apr 11, 2002 | 1.573 | 1.573 | 1.509 | 1.524 | 179,394 | -0.05(-3.11%) |
Apr 10, 2002 | 1.555 | 1.588 | 1.547 | 1.573 | 182,398 | +0.02(+1.35%) |
Apr 09, 2002 | 1.602 | 1.602 | 1.551 | 1.552 | 63,946 | -0.05(-2.84%) |
Apr 08, 2002 | 1.612 | 1.612 | 1.583 | 1.597 | 84,117 | -0.02(-1.15%) |
Apr 05, 2002 | 1.619 | 1.625 | 1.603 | 1.616 | 39,054 | +0.00(+0.07%) |
Apr 04, 2002 | 1.617 | 1.630 | 1.605 | 1.615 | 82,401 | -0.01(-0.86%) |
Apr 03, 2002 | 1.622 | 1.635 | 1.596 | 1.629 | 86,692 | +0.01(+0.43%) |
Apr 02, 2002 | 1.659 | 1.666 | 1.608 | 1.622 | 213,298 | -0.01(-0.36%) |
Apr 01, 2002 | 1.590 | 1.635 | 1.579 | 1.628 | 83,688 | +0.03(+1.97%) |
Mar 29, 2002 | 1.567 | 1.616 | 1.566 | 1.596 | 112,872 | +0.00(+0.00%) |
Mar 28, 2002 | 1.567 | 1.616 | 1.566 | 1.596 | 112,872 | +0.04(+2.54%) |
Mar 27, 2002 | 1.615 | 1.632 | 1.552 | 1.556 | 369,088 | -0.07(-4.30%) |
Mar 26, 2002 | 1.628 | 1.637 | 1.593 | 1.626 | 249,778 | -0.01(-0.36%) |
Mar 25, 2002 | 1.675 | 1.675 | 1.619 | 1.632 | 221,023 | -0.04(-2.57%) |
Mar 22, 2002 | 1.701 | 1.720 | 1.674 | 1.675 | 176,389 | -0.02(-1.17%) |
Mar 21, 2002 | 1.737 | 1.744 | 1.681 | 1.695 | 191,840 | -0.05(-2.94%) |
Mar 20, 2002 | 1.771 | 1.771 | 1.745 | 1.746 | 146,347 | -0.04(-2.35%) |
Mar 19, 2002 | 1.772 | 1.805 | 1.772 | 1.788 | 107,722 | +0.01(+0.59%) |
Mar 18, 2002 | 1.757 | 1.782 | 1.757 | 1.778 | 265,657 | +0.02(+1.33%) |
Mar 15, 2002 | 1.782 | 1.782 | 1.748 | 1.755 | 190,981 | -0.03(-1.57%) |
Mar 14, 2002 | 1.794 | 1.805 | 1.782 | 1.782 | 66,092 | +0.00(+0.07%) |
Mar 13, 2002 | 1.787 | 1.799 | 1.759 | 1.781 | 116,734 | +0.00(+0.07%) |
Mar 12, 2002 | 1.829 | 1.829 | 1.765 | 1.780 | 264,370 | -0.06(-3.29%) |
Mar 11, 2002 | 1.824 | 1.842 | 1.794 | 1.841 | 494,406 | +0.02(+0.89%) |
Mar 08, 2002 | 1.817 | 1.841 | 1.792 | 1.824 | 396,555 | +0.01(+0.45%) |
Mar 07, 2002 | 1.810 | 1.845 | 1.799 | 1.816 | 222,740 | +0.01(+0.32%) |
Mar 06, 2002 | 1.794 | 1.821 | 1.794 | 1.810 | 239,907 | +0.02(+1.37%) |
Mar 05, 2002 | 1.788 | 1.801 | 1.778 | 1.786 | 9,956,802 | +0.00(+0.26%) |
Mar 04, 2002 | 1.689 | 1.788 | 1.689 | 1.781 | 231,323 | +0.10(+5.81%) |
Mar 01, 2002 | 1.695 | 1.702 | 1.661 | 1.683 | 158,793 | -0.00(-0.28%) |
Feb 28, 2002 | 1.701 | 1.739 | 1.676 | 1.688 | 345,054 | -0.00(-0.21%) |
Feb 27, 2002 | 1.656 | 1.707 | 1.656 | 1.692 | 269,091 | +0.03(+1.75%) |
Feb 26, 2002 | 1.660 | 1.681 | 1.649 | 1.663 | 599,554 | +0.00(+0.14%) |
Feb 25, 2002 | 1.679 | 1.679 | 1.625 | 1.660 | 483,248 | -0.02(-0.90%) |
Feb 22, 2002 | 1.647 | 1.694 | 1.608 | 1.675 | 198,706 | +0.00(+0.00%) |
Feb 21, 2002 | 1.625 | 1.675 | 1.625 | 1.675 | 607,279 | +0.05(+2.94%) |
Feb 20, 2002 | 1.666 | 1.680 | 1.568 | 1.628 | 493,119 | -0.03(-1.96%) |
Feb 19, 2002 | 1.688 | 1.703 | 1.651 | 1.660 | 667,363 | -0.03(-1.59%) |
Feb 18, 2002 | 1.723 | 1.725 | 1.679 | 1.687 | 186,260 | +0.00(+0.00%) |
Feb 15, 2002 | 1.723 | 1.725 | 1.679 | 1.687 | 186,260 | -0.05(-3.08%) |
Feb 14, 2002 | 1.788 | 1.792 | 1.727 | 1.741 | 300,420 | -0.04(-2.48%) |
Feb 13, 2002 | 1.780 | 1.796 | 1.780 | 1.785 | 93,559 | +0.01(+0.59%) |
Feb 12, 2002 | 1.758 | 1.780 | 1.745 | 1.774 | 222,311 | +0.02(+1.13%) |
Feb 11, 2002 | 1.753 | 1.765 | 1.752 | 1.755 | 241,194 | +0.01(+0.60%) |
Feb 08, 2002 | 1.753 | 1.789 | 1.737 | 1.744 | 182,827 | -0.02(-1.06%) |
Feb 07, 2002 | 1.729 | 1.788 | 1.718 | 1.763 | 253,211 | +0.05(+2.65%) |
Feb 06, 2002 | 1.672 | 1.748 | 1.667 | 1.717 | 550,628 | -0.05(-2.64%) |
Feb 05, 2002 | 1.852 | 1.852 | 1.762 | 1.764 | 283,253 | -0.08(-4.36%) |
Feb 04, 2002 | 1.864 | 1.899 | 1.821 | 1.844 | 420,159 | -0.02(-1.00%) |
Feb 01, 2002 | 1.864 | 1.878 | 1.843 | 1.863 | 217,161 | -0.00(-0.06%) |
Jan 31, 2002 | 1.817 | 1.864 | 1.812 | 1.864 | 178,535 | +0.05(+2.56%) |
Jan 30, 2002 | 1.781 | 1.819 | 1.766 | 1.817 | 417,584 | +0.04(+2.03%) |
Jan 29, 2002 | 1.829 | 1.829 | 1.767 | 1.781 | 137,335 | -0.03(-1.92%) |
Jan 28, 2002 | 1.859 | 1.864 | 1.806 | 1.816 | 10,900,982 | -0.04(-2.32%) |
Jan 25, 2002 | 1.838 | 1.871 | 1.812 | 1.859 | 146,347 | +0.02(+1.20%) |
Jan 24, 2002 | 1.852 | 1.870 | 1.828 | 1.837 | 359,217 | -0.00(-0.19%) |
Jan 23, 2002 | 1.826 | 1.847 | 1.807 | 1.841 | 114,589 | +0.03(+1.67%) |
Jan 22, 2002 | 1.856 | 1.856 | 1.777 | 1.810 | 85,834 | -0.07(-3.54%) |
Jan 21, 2002 | 1.880 | 1.880 | 1.868 | 1.877 | 69,525 | +0.00(+0.00%) |
Jan 18, 2002 | 1.880 | 1.880 | 1.868 | 1.877 | 69,525 | -0.00(-0.25%) |
Jan 17, 2002 | 1.893 | 1.893 | 1.872 | 1.882 | 141,626 | -0.01(-0.37%) |
Jan 16, 2002 | 1.942 | 1.951 | 1.879 | 1.889 | 338,187 | -0.05(-2.76%) |
Jan 15, 2002 | 1.920 | 1.942 | 1.892 | 1.942 | 205,573 | +0.02(+1.03%) |
Jan 14, 2002 | 1.950 | 1.950 | 1.894 | 1.922 | 177,677 | -0.03(-1.43%) |
Jan 11, 2002 | 1.997 | 2.007 | 1.939 | 1.950 | 314,154 | -0.06(-3.18%) |
Jan 10, 2002 | 2.014 | 2.014 | 1.997 | 2.014 | 213,727 | +0.06(+2.92%) |