Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 0.7466 | 0.7559 | 0.7326 | 0.7326 | 81,009 | -0.02(-2.94%) |
Sep 27, 2002 | 0.7617 | 0.7617 | 0.7419 | 0.7547 | 106,297 | -0.01(-1.37%) |
Sep 26, 2002 | 0.7466 | 0.7897 | 0.7466 | 0.7652 | 207,451 | +0.02(+2.50%) |
Sep 25, 2002 | 0.8026 | 0.8271 | 0.7373 | 0.7466 | 115,727 | -0.06(-7.25%) |
Sep 24, 2002 | 0.7384 | 0.8341 | 0.7384 | 0.8049 | 60,863 | +0.02(+1.92%) |
Sep 23, 2002 | 0.8644 | 0.8644 | 0.7746 | 0.7897 | 419,189 | -0.08(-9.37%) |
Sep 20, 2002 | 0.8586 | 0.8912 | 0.8481 | 0.8714 | 151,731 | +0.01(+1.08%) |
Sep 19, 2002 | 0.8877 | 0.9052 | 0.8562 | 0.8621 | 30,860 | -0.02(-2.64%) |
Sep 18, 2002 | 0.9099 | 0.9146 | 0.8854 | 0.8854 | 122,156 | -0.03(-3.80%) |
Sep 17, 2002 | 0.9426 | 0.9554 | 0.9204 | 0.9204 | 53,577 | -0.01(-1.13%) |
Sep 16, 2002 | 0.8866 | 0.9344 | 0.8866 | 0.9309 | 90,438 | +0.04(+5.00%) |
Sep 13, 2002 | 0.9204 | 0.9332 | 0.8866 | 0.8866 | 73,293 | -0.06(-5.94%) |
Sep 12, 2002 | 1.016 | 1.016 | 0.9297 | 0.9426 | 132,872 | -0.08(-7.76%) |
Sep 11, 2002 | 1.023 | 1.028 | 1.020 | 1.022 | 33,003 | +0.07(+7.22%) |
Sep 10, 2002 | 0.9461 | 0.9601 | 0.9461 | 0.9531 | 45,005 | +0.00(+0.25%) |
Sep 09, 2002 | 0.9379 | 0.9507 | 0.9146 | 0.9507 | 194,164 | +0.00(+0.00%) |
Sep 06, 2002 | 0.9472 | 0.9682 | 0.9391 | 0.9507 | 121,727 | +0.01(+1.49%) |
Sep 05, 2002 | 0.9496 | 0.9496 | 0.9134 | 0.9367 | 17,573 | -0.02(-1.71%) |
Sep 04, 2002 | 0.9146 | 0.9682 | 0.9146 | 0.9531 | 63,435 | +0.04(+4.61%) |
Sep 03, 2002 | 0.9554 | 0.9554 | 0.9111 | 0.9111 | 72,436 | -0.06(-6.47%) |
Aug 30, 2002 | 0.9846 | 0.9939 | 0.9636 | 0.9741 | 21,002 | -0.03(-2.57%) |
Aug 29, 2002 | 0.9927 | 1.014 | 0.9904 | 0.9997 | 69,864 | +0.00(+0.00%) |
Aug 28, 2002 | 1.023 | 1.023 | 0.9962 | 0.9997 | 17,573 | -0.03(-2.50%) |
Aug 27, 2002 | 1.035 | 1.057 | 1.015 | 1.025 | 85,295 | -0.00(-0.45%) |
Aug 26, 2002 | 0.9974 | 1.044 | 0.9892 | 1.030 | 39,861 | +0.03(+3.03%) |
Aug 23, 2002 | 1.086 | 1.086 | 0.9997 | 0.9997 | 183,449 | -0.08(-7.55%) |
Aug 22, 2002 | 0.9776 | 1.116 | 0.9776 | 1.081 | 372,470 | +0.11(+10.89%) |
Aug 21, 2002 | 0.8959 | 0.9776 | 0.8959 | 0.9752 | 114,012 | +0.08(+9.28%) |
Aug 20, 2002 | 0.8901 | 0.9204 | 0.8901 | 0.8924 | 52,720 | +0.04(+4.37%) |
Aug 16, 2002 | 0.8177 | 0.8866 | 0.8177 | 0.8551 | 66,007 | +0.03(+3.39%) |
Aug 15, 2002 | 0.8189 | 0.8457 | 0.8177 | 0.8271 | 157,731 | +0.01(+1.72%) |
Aug 14, 2002 | 0.8131 | 0.8189 | 0.7874 | 0.8131 | 102,868 | +0.00(+0.14%) |
Aug 13, 2002 | 0.8061 | 0.8201 | 0.8061 | 0.8119 | 305,177 | +0.00(+0.43%) |
Aug 12, 2002 | 0.8224 | 0.8224 | 0.7816 | 0.8084 | 728,653 | -0.02(-2.94%) |
Aug 07, 2002 | 0.8282 | 0.8341 | 0.8166 | 0.8329 | 132,443 | +0.01(+1.13%) |
Aug 06, 2002 | 0.8061 | 0.8411 | 0.7956 | 0.8236 | 104,154 | +0.02(+2.32%) |
Aug 05, 2002 | 0.8516 | 0.8737 | 0.8049 | 0.8049 | 206,165 | -0.05(-5.48%) |
Aug 02, 2002 | 0.8796 | 0.8936 | 0.8387 | 0.8516 | 236,597 | -0.02(-2.41%) |
Aug 01, 2002 | 0.8971 | 0.8994 | 0.8516 | 0.8726 | 109,726 | -0.03(-3.86%) |
Jul 31, 2002 | 0.9111 | 0.9624 | 0.9076 | 0.9076 | 257,600 | -0.02(-1.64%) |
Jul 30, 2002 | 0.8924 | 0.9227 | 0.8784 | 0.9227 | 228,025 | +0.04(+4.22%) |
Jul 29, 2002 | 0.8399 | 0.8982 | 0.8399 | 0.8854 | 162,018 | +0.05(+6.30%) |
Jul 26, 2002 | 0.8457 | 0.8562 | 0.8224 | 0.8329 | 90,010 | -0.02(-2.72%) |
Jul 25, 2002 | 0.8457 | 0.8889 | 0.8376 | 0.8562 | 145,730 | -0.01(-0.81%) |
Jul 24, 2002 | 0.8434 | 0.8632 | 0.8107 | 0.8632 | 171,019 | +0.02(+2.49%) |
Jul 23, 2002 | 0.8901 | 0.9134 | 0.8329 | 0.8422 | 192,021 | -0.05(-6.11%) |
Jul 22, 2002 | 0.9484 | 0.9484 | 0.8481 | 0.8971 | 118,727 | -0.04(-4.35%) |
Jul 19, 2002 | 0.9589 | 0.9589 | 0.8994 | 0.9379 | 94,724 | +0.06(+7.34%) |
Jul 17, 2002 | 0.9099 | 0.9286 | 0.8527 | 0.8737 | 351,467 | -0.06(-6.61%) |
Jul 12, 2002 | 0.9216 | 0.9647 | 0.9216 | 0.9356 | 206,594 | +0.01(+1.52%) |
Jul 11, 2002 | 0.9589 | 0.9589 | 0.9134 | 0.9216 | 194,593 | -0.05(-5.28%) |
Jul 10, 2002 | 1.008 | 1.008 | 0.9566 | 0.9729 | 280,745 | -0.03(-3.47%) |
Jul 09, 2002 | 1.023 | 1.023 | 1.008 | 1.008 | 215,595 | -0.02(-1.48%) |
Jul 08, 2002 | 1.016 | 1.023 | 1.016 | 1.023 | 424,761 | +0.01(+0.69%) |
Jul 05, 2002 | 1.009 | 1.018 | 1.009 | 1.016 | 69,864 | +0.03(+3.20%) |
Jul 04, 2002 | 0.9519 | 0.9846 | 0.9461 | 0.9846 | 103,297 | +0.00(+0.00%) |
Jul 03, 2002 | 0.9519 | 0.9846 | 0.9461 | 0.9846 | 103,297 | +0.02(+2.18%) |
Jul 02, 2002 | 1.045 | 1.045 | 0.9087 | 0.9636 | 802,375 | -0.07(-7.19%) |
Jul 01, 2002 | 1.067 | 1.067 | 1.038 | 1.038 | 119,584 | -0.03(-2.63%) |
Jun 28, 2002 | 1.086 | 1.086 | 1.050 | 1.066 | 187,735 | -0.02(-2.25%) |
Jun 27, 2002 | 1.064 | 1.102 | 1.038 | 1.091 | 352,753 | +0.03(+2.75%) |
Jun 26, 2002 | 1.143 | 1.143 | 1.062 | 1.062 | 450,479 | -0.09(-8.17%) |
Jun 25, 2002 | 1.175 | 1.191 | 1.141 | 1.156 | 73,722 | -0.03(-2.36%) |
Jun 21, 2002 | 1.165 | 1.184 | 1.165 | 1.184 | 224,167 | +0.02(+1.40%) |
Jun 20, 2002 | 1.213 | 1.213 | 1.162 | 1.168 | 110,583 | -0.05(-3.75%) |
Jun 19, 2002 | 1.213 | 1.217 | 1.199 | 1.213 | 93,439 | -0.02(-1.42%) |
Jun 18, 2002 | 1.233 | 1.245 | 1.225 | 1.231 | 90,438 | -0.00(-0.19%) |
Jun 17, 2002 | 1.171 | 1.242 | 1.171 | 1.233 | 336,894 | +0.06(+5.17%) |
Jun 14, 2002 | 1.214 | 1.214 | 1.167 | 1.172 | 288,032 | -0.07(-5.81%) |
Jun 12, 2002 | 1.216 | 1.259 | 1.216 | 1.245 | 492,483 | +0.02(+1.72%) |
Jun 11, 2002 | 1.235 | 1.247 | 1.219 | 1.224 | 138,444 | -0.01(-0.94%) |
Jun 10, 2002 | 1.307 | 1.312 | 1.231 | 1.235 | 348,038 | -0.07(-5.36%) |
Jun 07, 2002 | 1.322 | 1.322 | 1.294 | 1.305 | 209,166 | -0.02(-1.84%) |
Jun 06, 2002 | 1.338 | 1.338 | 1.317 | 1.330 | 273,887 | -0.02(-1.13%) |
Jun 05, 2002 | 1.325 | 1.353 | 1.325 | 1.345 | 507,914 | +0.02(+1.14%) |
May 31, 2002 | 1.335 | 1.356 | 1.316 | 1.330 | 428,619 | -0.09(-6.48%) |
May 28, 2002 | 1.462 | 1.462 | 1.420 | 1.422 | 193,307 | -0.05(-3.48%) |
May 27, 2002 | 1.480 | 1.486 | 1.458 | 1.473 | 134,157 | +0.00(+0.00%) |
May 24, 2002 | 1.480 | 1.486 | 1.458 | 1.473 | 134,157 | -0.02(-1.10%) |
May 23, 2002 | 1.440 | 1.491 | 1.440 | 1.490 | 354,468 | +0.04(+3.07%) |
May 22, 2002 | 1.454 | 1.454 | 1.443 | 1.445 | 87,438 | -0.01(-0.80%) |
May 21, 2002 | 1.469 | 1.469 | 1.442 | 1.457 | 105,869 | -0.01(-0.87%) |
May 20, 2002 | 1.455 | 1.470 | 1.448 | 1.470 | 51,862 | +0.01(+0.64%) |
May 17, 2002 | 1.478 | 1.478 | 1.429 | 1.460 | 231,883 | -0.02(-1.26%) |
May 16, 2002 | 1.483 | 1.499 | 1.479 | 1.479 | 161,160 | -0.01(-0.63%) |
May 15, 2002 | 1.493 | 1.493 | 1.479 | 1.488 | 137,158 | -0.01(-0.93%) |
May 14, 2002 | 1.516 | 1.516 | 1.474 | 1.502 | 379,328 | -0.02(-1.60%) |
May 13, 2002 | 1.527 | 1.540 | 1.513 | 1.527 | 84,009 | -0.00(-0.15%) |
May 10, 2002 | 1.508 | 1.540 | 1.508 | 1.529 | 202,308 | +0.02(+1.16%) |
May 09, 2002 | 1.505 | 1.514 | 1.494 | 1.512 | 146,587 | +0.00(+0.15%) |
May 08, 2002 | 1.497 | 1.511 | 1.494 | 1.510 | 142,301 | +0.02(+1.17%) |
May 07, 2002 | 1.506 | 1.506 | 1.480 | 1.492 | 98,153 | -0.02(-1.31%) |
May 06, 2002 | 1.492 | 1.539 | 1.492 | 1.512 | 171,876 | +0.03(+2.13%) |
May 03, 2002 | 1.484 | 1.490 | 1.464 | 1.480 | 341,609 | +0.00(+0.08%) |
May 02, 2002 | 1.460 | 1.487 | 1.460 | 1.479 | 231,883 | +0.02(+1.04%) |
May 01, 2002 | 1.429 | 1.464 | 1.426 | 1.464 | 2,943,758 | +0.05(+3.29%) |
Apr 30, 2002 | 1.392 | 1.423 | 1.392 | 1.417 | 323,179 | +0.03(+1.93%) |
Apr 29, 2002 | 1.396 | 1.410 | 1.359 | 1.391 | 321,464 | -0.01(-0.42%) |
Apr 26, 2002 | 1.436 | 1.436 | 1.370 | 1.396 | 68,579 | -0.04(-2.84%) |
Apr 25, 2002 | 1.466 | 1.466 | 1.434 | 1.437 | 117,441 | -0.03(-1.99%) |
Apr 24, 2002 | 1.433 | 1.466 | 1.433 | 1.466 | 125,156 | +0.04(+2.61%) |
Apr 23, 2002 | 1.506 | 1.506 | 1.424 | 1.429 | 256,314 | -0.08(-5.11%) |
Apr 22, 2002 | 1.543 | 1.543 | 1.494 | 1.506 | 277,316 | -0.04(-2.71%) |
Apr 19, 2002 | 1.557 | 1.557 | 1.535 | 1.548 | 86,581 | -0.00(-0.08%) |
Apr 18, 2002 | 1.579 | 1.579 | 1.543 | 1.549 | 262,743 | -0.04(-2.64%) |
Apr 17, 2002 | 1.621 | 1.621 | 1.568 | 1.591 | 141,873 | -0.02(-1.16%) |
Apr 16, 2002 | 1.529 | 1.610 | 1.529 | 1.610 | 197,593 | +0.09(+6.07%) |
Apr 15, 2002 | 1.485 | 1.518 | 1.478 | 1.518 | 137,586 | +0.03(+1.96%) |
Apr 12, 2002 | 1.528 | 1.528 | 1.483 | 1.488 | 329,179 | -0.04(-2.45%) |
Apr 11, 2002 | 1.575 | 1.575 | 1.511 | 1.526 | 179,162 | -0.05(-3.11%) |
Apr 10, 2002 | 1.557 | 1.590 | 1.549 | 1.575 | 182,163 | +0.02(+1.35%) |
Apr 09, 2002 | 1.604 | 1.604 | 1.553 | 1.554 | 63,864 | -0.05(-2.84%) |
Apr 08, 2002 | 1.614 | 1.614 | 1.585 | 1.599 | 84,009 | -0.02(-1.15%) |
Apr 05, 2002 | 1.621 | 1.627 | 1.605 | 1.618 | 39,004 | +0.00(+0.07%) |
Apr 04, 2002 | 1.619 | 1.632 | 1.607 | 1.617 | 82,294 | -0.01(-0.86%) |
Apr 03, 2002 | 1.624 | 1.637 | 1.598 | 1.631 | 86,581 | +0.01(+0.43%) |
Apr 02, 2002 | 1.661 | 1.668 | 1.610 | 1.624 | 213,023 | -0.01(-0.36%) |
Apr 01, 2002 | 1.592 | 1.637 | 1.581 | 1.630 | 83,580 | +0.03(+1.97%) |
Mar 29, 2002 | 1.569 | 1.618 | 1.568 | 1.598 | 112,726 | +0.00(+0.00%) |
Mar 28, 2002 | 1.569 | 1.618 | 1.568 | 1.598 | 112,726 | +0.04(+2.54%) |
Mar 27, 2002 | 1.617 | 1.634 | 1.554 | 1.558 | 368,612 | -0.07(-4.30%) |
Mar 26, 2002 | 1.630 | 1.639 | 1.595 | 1.628 | 249,456 | -0.01(-0.36%) |
Mar 25, 2002 | 1.677 | 1.677 | 1.621 | 1.634 | 220,739 | -0.04(-2.57%) |
Mar 22, 2002 | 1.703 | 1.722 | 1.676 | 1.677 | 176,162 | -0.02(-1.17%) |
Mar 21, 2002 | 1.739 | 1.746 | 1.683 | 1.697 | 191,592 | -0.05(-2.94%) |
Mar 20, 2002 | 1.773 | 1.773 | 1.747 | 1.749 | 146,159 | -0.04(-2.34%) |
Mar 19, 2002 | 1.774 | 1.807 | 1.774 | 1.791 | 107,583 | +0.01(+0.59%) |
Mar 18, 2002 | 1.759 | 1.785 | 1.759 | 1.780 | 265,315 | +0.02(+1.33%) |
Mar 15, 2002 | 1.785 | 1.785 | 1.750 | 1.757 | 190,735 | -0.03(-1.57%) |
Mar 14, 2002 | 1.796 | 1.807 | 1.785 | 1.785 | 66,007 | +0.00(+0.07%) |
Mar 13, 2002 | 1.789 | 1.801 | 1.761 | 1.784 | 116,584 | +0.00(+0.07%) |
Mar 12, 2002 | 1.831 | 1.831 | 1.767 | 1.782 | 264,029 | -0.06(-3.29%) |
Mar 11, 2002 | 1.827 | 1.844 | 1.796 | 1.843 | 493,769 | +0.02(+0.89%) |
Mar 08, 2002 | 1.820 | 1.843 | 1.794 | 1.827 | 396,044 | +0.01(+0.45%) |
Mar 07, 2002 | 1.813 | 1.848 | 1.801 | 1.819 | 222,453 | +0.01(+0.32%) |
Mar 06, 2002 | 1.796 | 1.823 | 1.796 | 1.813 | 239,598 | +0.02(+1.37%) |
Mar 05, 2002 | 1.791 | 1.803 | 1.780 | 1.788 | 9,943,971 | +0.00(+0.26%) |
Mar 04, 2002 | 1.691 | 1.791 | 1.691 | 1.784 | 231,025 | +0.10(+5.81%) |
Mar 01, 2002 | 1.697 | 1.704 | 1.663 | 1.686 | 158,589 | -0.00(-0.28%) |
Feb 28, 2002 | 1.703 | 1.742 | 1.679 | 1.690 | 344,610 | -0.00(-0.21%) |
Feb 27, 2002 | 1.658 | 1.709 | 1.658 | 1.694 | 268,744 | +0.03(+1.75%) |
Feb 26, 2002 | 1.662 | 1.683 | 1.651 | 1.665 | 598,781 | +0.00(+0.14%) |
Feb 25, 2002 | 1.681 | 1.681 | 1.627 | 1.662 | 482,625 | -0.02(-0.90%) |
Feb 22, 2002 | 1.649 | 1.696 | 1.610 | 1.677 | 198,450 | +0.00(+0.00%) |
Feb 21, 2002 | 1.627 | 1.677 | 1.627 | 1.677 | 606,496 | +0.05(+2.93%) |
Feb 20, 2002 | 1.668 | 1.682 | 1.570 | 1.630 | 492,483 | -0.03(-1.96%) |
Feb 19, 2002 | 1.690 | 1.705 | 1.653 | 1.662 | 666,503 | -0.03(-1.59%) |
Feb 18, 2002 | 1.725 | 1.728 | 1.681 | 1.689 | 186,020 | +0.00(+0.00%) |
Feb 15, 2002 | 1.725 | 1.728 | 1.681 | 1.689 | 186,020 | -0.05(-3.08%) |
Feb 14, 2002 | 1.791 | 1.794 | 1.729 | 1.743 | 300,033 | -0.04(-2.48%) |
Feb 13, 2002 | 1.782 | 1.799 | 1.782 | 1.787 | 93,439 | +0.01(+0.59%) |
Feb 12, 2002 | 1.760 | 1.782 | 1.747 | 1.777 | 222,024 | +0.02(+1.13%) |
Feb 11, 2002 | 1.756 | 1.767 | 1.754 | 1.757 | 240,884 | +0.01(+0.60%) |
Feb 08, 2002 | 1.756 | 1.792 | 1.739 | 1.746 | 182,591 | -0.02(-1.06%) |
Feb 07, 2002 | 1.731 | 1.791 | 1.721 | 1.765 | 252,885 | +0.05(+2.65%) |
Feb 06, 2002 | 1.674 | 1.750 | 1.669 | 1.719 | 549,918 | -0.05(-2.64%) |
Feb 05, 2002 | 1.855 | 1.855 | 1.764 | 1.766 | 282,888 | -0.08(-4.36%) |
Feb 04, 2002 | 1.866 | 1.901 | 1.823 | 1.847 | 419,618 | -0.02(-1.00%) |
Feb 01, 2002 | 1.866 | 1.880 | 1.845 | 1.865 | 216,881 | -0.00(-0.06%) |
Jan 31, 2002 | 1.820 | 1.866 | 1.814 | 1.866 | 178,305 | +0.05(+2.56%) |
Jan 30, 2002 | 1.784 | 1.821 | 1.768 | 1.820 | 417,046 | +0.04(+2.03%) |
Jan 29, 2002 | 1.831 | 1.831 | 1.770 | 1.784 | 137,158 | -0.03(-1.92%) |
Jan 28, 2002 | 1.862 | 1.866 | 1.808 | 1.819 | 10,886,934 | -0.04(-2.32%) |
Jan 25, 2002 | 1.841 | 1.873 | 1.814 | 1.862 | 146,159 | +0.02(+1.20%) |
Jan 24, 2002 | 1.855 | 1.872 | 1.830 | 1.840 | 358,754 | -0.00(-0.19%) |
Jan 23, 2002 | 1.828 | 1.849 | 1.809 | 1.843 | 114,441 | +0.03(+1.67%) |
Jan 22, 2002 | 1.858 | 1.858 | 1.779 | 1.813 | 85,723 | -0.07(-3.54%) |
Jan 21, 2002 | 1.883 | 1.883 | 1.870 | 1.879 | 69,436 | +0.00(+0.00%) |
Jan 18, 2002 | 1.883 | 1.883 | 1.870 | 1.879 | 69,436 | -0.00(-0.25%) |
Jan 17, 2002 | 1.896 | 1.896 | 1.875 | 1.884 | 141,444 | -0.01(-0.37%) |
Jan 16, 2002 | 1.945 | 1.954 | 1.882 | 1.891 | 337,752 | -0.05(-2.76%) |
Jan 15, 2002 | 1.922 | 1.945 | 1.894 | 1.945 | 205,308 | +0.02(+1.03%) |
Jan 14, 2002 | 1.953 | 1.953 | 1.897 | 1.925 | 177,448 | -0.03(-1.43%) |
Jan 11, 2002 | 1.999 | 2.010 | 1.941 | 1.953 | 313,749 | -0.06(-3.18%) |
Jan 10, 2002 | 2.017 | 2.017 | 1.999 | 2.017 | 213,452 | +0.06(+2.92%) |