Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 0.9913 | 0.9913 | 0.9307 | 0.9439 | 14,046,065 | -0.05(-5.46%) |
Sep 27, 2002 | 1.038 | 1.038 | 0.9824 | 0.9984 | 5,618,005 | -0.04(-3.88%) |
Sep 26, 2002 | 1.019 | 1.039 | 1.013 | 1.039 | 3,892,570 | +0.03(+3.08%) |
Sep 25, 2002 | 0.9656 | 1.012 | 0.9635 | 1.008 | 8,859,243 | +0.04(+4.36%) |
Sep 24, 2002 | 1.012 | 1.019 | 0.9592 | 0.9656 | 9,256,072 | -0.05(-5.25%) |
Sep 23, 2002 | 1.036 | 1.043 | 1.005 | 1.019 | 5,695,127 | -0.02(-1.62%) |
Sep 20, 2002 | 1.060 | 1.060 | 1.021 | 1.036 | 8,960,904 | -0.01(-0.95%) |
Sep 19, 2002 | 1.070 | 1.077 | 1.046 | 1.046 | 4,282,388 | -0.04(-3.71%) |
Sep 18, 2002 | 1.072 | 1.095 | 1.049 | 1.086 | 6,663,362 | +0.01(+0.63%) |
Sep 17, 2002 | 1.104 | 1.107 | 1.074 | 1.079 | 5,094,976 | -0.03(-2.98%) |
Sep 16, 2002 | 1.103 | 1.113 | 1.088 | 1.113 | 5,613,798 | +0.01(+1.17%) |
Sep 13, 2002 | 1.105 | 1.112 | 1.095 | 1.100 | 4,530,581 | -0.01(-0.84%) |
Sep 12, 2002 | 1.149 | 1.149 | 1.100 | 1.109 | 6,718,049 | -0.04(-3.51%) |
Sep 11, 2002 | 1.185 | 1.185 | 1.146 | 1.149 | 2,474,222 | -0.01(-1.26%) |
Sep 10, 2002 | 1.130 | 1.167 | 1.127 | 1.164 | 7,127,498 | +0.05(+4.31%) |
Sep 09, 2002 | 1.135 | 1.141 | 1.115 | 1.116 | 4,597,888 | -0.02(-2.19%) |
Sep 06, 2002 | 1.135 | 1.146 | 1.121 | 1.141 | 4,722,686 | +0.02(+1.94%) |
Sep 05, 2002 | 1.111 | 1.146 | 1.098 | 1.119 | 8,764,593 | +0.01(+0.71%) |
Sep 04, 2002 | 1.109 | 1.118 | 1.066 | 1.111 | 11,860,000 | -0.00(-0.10%) |
Sep 03, 2002 | 1.140 | 1.145 | 1.105 | 1.112 | 7,315,396 | -0.05(-3.94%) |
Aug 30, 2002 | 1.160 | 1.166 | 1.145 | 1.158 | 10,056,741 | -0.00(-0.09%) |
Aug 29, 2002 | 1.195 | 1.195 | 1.136 | 1.159 | 17,725,498 | -0.05(-3.99%) |
Aug 28, 2002 | 1.260 | 1.260 | 1.200 | 1.207 | 9,041,532 | -0.07(-5.39%) |
Aug 27, 2002 | 2.535 | 1.315 | 1.265 | 1.276 | 6,153,654 | -0.02(-1.35%) |
Aug 26, 2002 | 1.273 | 1.294 | 1.252 | 1.293 | 3,327,474 | +0.03(+2.05%) |
Aug 23, 2002 | 1.318 | 1.318 | 1.266 | 1.267 | 4,403,680 | -0.05(-3.82%) |
Aug 22, 2002 | 1.257 | 1.319 | 1.257 | 1.318 | 7,769,716 | +0.06(+5.12%) |
Aug 21, 2002 | 1.226 | 1.269 | 1.212 | 1.253 | 5,584,352 | +0.03(+2.27%) |
Aug 20, 2002 | 1.241 | 1.241 | 1.209 | 1.226 | 5,498,816 | -0.02(-1.69%) |
Aug 16, 2002 | 1.242 | 1.250 | 1.229 | 1.247 | 6,783,252 | +0.00(+0.37%) |
Aug 15, 2002 | 1.232 | 1.248 | 1.228 | 1.242 | 3,849,802 | +0.02(+1.58%) |
Aug 14, 2002 | 1.212 | 1.226 | 1.206 | 1.223 | 7,466,836 | +0.03(+2.94%) |
Aug 13, 2002 | 1.198 | 1.212 | 1.180 | 1.188 | 5,148,260 | -0.01(-0.80%) |
Aug 12, 2002 | 1.187 | 1.207 | 1.163 | 1.197 | 4,029,988 | +0.04(+3.87%) |
Aug 07, 2002 | 1.156 | 1.171 | 1.124 | 1.153 | 5,956,642 | +0.01(+1.28%) |
Aug 06, 2002 | 1.108 | 1.158 | 1.108 | 1.138 | 5,946,826 | +0.04(+3.23%) |
Aug 05, 2002 | 1.138 | 1.161 | 1.102 | 1.103 | 5,484,794 | -0.04(-3.71%) |
Aug 02, 2002 | 1.166 | 1.186 | 1.129 | 1.145 | 7,989,865 | -0.02(-1.53%) |
Aug 01, 2002 | 1.206 | 1.214 | 1.163 | 1.163 | 5,848,671 | -0.05(-4.26%) |
Jul 31, 2002 | 1.202 | 1.234 | 1.189 | 1.214 | 8,470,827 | +0.01(+0.47%) |
Jul 30, 2002 | 1.204 | 1.234 | 1.171 | 1.209 | 7,970,234 | -0.00(-0.06%) |
Jul 29, 2002 | 1.186 | 1.225 | 1.178 | 1.210 | 6,056,901 | +0.03(+2.79%) |
Jul 26, 2002 | 1.132 | 1.185 | 1.109 | 1.177 | 7,999,680 | +0.05(+4.00%) |
Jul 25, 2002 | 1.134 | 1.155 | 1.091 | 1.131 | 8,932,860 | -0.00(-0.13%) |
Jul 24, 2002 | 1.073 | 1.141 | 1.047 | 1.133 | 14,645,515 | +0.04(+3.55%) |
Jul 23, 2002 | 1.141 | 1.155 | 1.069 | 1.094 | 15,461,609 | -0.04(-3.37%) |
Jul 22, 2002 | 1.212 | 1.248 | 1.132 | 1.132 | 12,985,283 | -0.09(-7.68%) |
Jul 19, 2002 | 1.234 | 1.248 | 1.215 | 1.226 | 10,921,913 | -0.10(-7.28%) |
Jul 17, 2002 | 1.313 | 1.339 | 1.302 | 1.323 | 12,824,729 | +0.04(+3.31%) |
Jul 12, 2002 | 1.287 | 1.287 | 1.252 | 1.280 | 17,075,566 | -0.01(-0.55%) |
Jul 11, 2002 | 1.240 | 1.297 | 1.240 | 1.287 | 13,594,549 | +0.03(+2.64%) |
Jul 10, 2002 | 1.286 | 1.290 | 1.243 | 1.254 | 6,124,207 | -0.02(-1.54%) |
Jul 09, 2002 | 1.284 | 1.305 | 1.272 | 1.274 | 3,933,935 | -0.01(-0.78%) |
Jul 08, 2002 | 1.314 | 1.314 | 1.284 | 1.284 | 5,582,248 | -0.03(-2.31%) |
Jul 05, 2002 | 1.295 | 1.323 | 1.291 | 1.314 | 4,420,507 | +0.03(+2.13%) |
Jul 04, 2002 | 1.319 | 1.323 | 1.266 | 1.287 | 10,924,717 | +0.00(+0.00%) |
Jul 03, 2002 | 1.319 | 1.323 | 1.266 | 1.287 | 10,894,569 | -0.03(-2.51%) |
Jul 02, 2002 | 1.346 | 1.346 | 1.306 | 1.320 | 10,600,804 | -0.04(-2.61%) |
Jul 01, 2002 | 1.351 | 1.361 | 1.337 | 1.355 | 7,974,440 | +0.02(+1.55%) |
Jun 28, 2002 | 1.305 | 1.353 | 1.298 | 1.334 | 13,887,614 | +0.02(+1.82%) |
Jun 27, 2002 | 1.346 | 1.348 | 1.303 | 1.310 | 9,075,886 | -0.03(-2.49%) |
Jun 26, 2002 | 1.350 | 1.350 | 1.326 | 1.344 | 6,284,762 | -0.02(-1.13%) |
Jun 25, 2002 | 1.350 | 1.389 | 1.344 | 1.359 | 8,612,452 | -0.01(-0.81%) |
Jun 21, 2002 | 1.373 | 1.389 | 1.359 | 1.370 | 10,853,204 | -0.02(-1.46%) |
Jun 20, 2002 | 1.392 | 1.400 | 1.375 | 1.391 | 8,725,331 | -0.00(-0.18%) |
Jun 19, 2002 | 1.406 | 1.426 | 1.392 | 1.393 | 4,682,722 | -0.01(-0.91%) |
Jun 18, 2002 | 1.383 | 1.423 | 1.383 | 1.406 | 13,502,002 | +0.02(+1.70%) |
Jun 17, 2002 | 1.337 | 1.394 | 1.337 | 1.382 | 8,285,033 | +0.05(+3.77%) |
Jun 14, 2002 | 1.322 | 1.332 | 1.305 | 1.332 | 6,872,994 | +0.02(+1.60%) |
Jun 12, 2002 | 1.293 | 1.311 | 1.284 | 1.311 | 10,695,454 | +0.02(+1.63%) |
Jun 11, 2002 | 1.313 | 1.323 | 1.280 | 1.290 | 14,053,777 | -0.02(-1.71%) |
Jun 10, 2002 | 1.316 | 1.323 | 1.296 | 1.313 | 6,373,102 | -0.01(-0.51%) |
Jun 07, 2002 | 1.292 | 1.326 | 1.291 | 1.319 | 10,310,544 | +0.01(+0.98%) |
Jun 06, 2002 | 1.357 | 1.371 | 1.304 | 1.306 | 13,462,039 | -0.05(-3.65%) |
Jun 05, 2002 | 1.359 | 1.371 | 1.348 | 1.356 | 8,805,257 | -0.05(-3.72%) |
May 31, 2002 | 1.401 | 1.424 | 1.400 | 1.408 | 7,964,625 | -0.01(-0.60%) |
May 28, 2002 | 1.446 | 1.458 | 1.416 | 1.417 | 14,405,034 | -0.05(-3.19%) |
May 27, 2002 | 1.487 | 1.489 | 1.463 | 1.464 | 3,786,702 | +0.00(+0.00%) |
May 24, 2002 | 1.487 | 1.489 | 1.463 | 1.464 | 3,747,440 | -0.03(-1.72%) |
May 23, 2002 | 1.498 | 1.505 | 1.473 | 1.489 | 8,109,755 | -0.01(-0.55%) |
May 22, 2002 | 1.469 | 1.498 | 1.466 | 1.498 | 8,907,620 | +0.03(+1.82%) |
May 21, 2002 | 1.442 | 1.497 | 1.442 | 1.471 | 9,232,234 | +0.02(+1.63%) |
May 20, 2002 | 1.427 | 1.454 | 1.427 | 1.447 | 6,596,055 | +0.00(+0.25%) |
May 17, 2002 | 1.466 | 1.470 | 1.433 | 1.444 | 11,662,286 | -0.02(-1.22%) |
May 16, 2002 | 1.498 | 1.505 | 1.462 | 1.462 | 7,060,892 | -0.03(-1.94%) |
May 15, 2002 | 1.512 | 1.512 | 1.477 | 1.490 | 11,887,343 | -0.03(-1.81%) |
May 14, 2002 | 1.530 | 1.532 | 1.503 | 1.518 | 7,347,647 | +0.00(+0.14%) |
May 13, 2002 | 1.502 | 1.516 | 1.483 | 1.516 | 8,480,643 | +0.01(+0.47%) |
May 10, 2002 | 1.494 | 1.512 | 1.489 | 1.509 | 8,918,837 | +0.03(+1.71%) |
May 09, 2002 | 1.435 | 1.504 | 1.428 | 1.483 | 18,013,654 | +0.05(+3.74%) |
May 08, 2002 | 1.439 | 1.458 | 1.430 | 1.430 | 11,547,304 | -0.01(-0.50%) |
May 07, 2002 | 1.477 | 1.477 | 1.430 | 1.437 | 14,061,489 | -0.05(-3.20%) |
May 06, 2002 | 1.528 | 1.528 | 1.480 | 1.484 | 6,446,017 | -0.05(-3.16%) |
May 03, 2002 | 1.492 | 1.551 | 1.490 | 1.533 | 19,844,256 | +0.04(+2.85%) |
May 02, 2002 | 1.501 | 1.513 | 1.453 | 1.490 | 29,176,048 | -0.06(-4.11%) |
May 01, 2002 | 1.535 | 1.573 | 1.527 | 1.554 | 13,322,518 | +0.02(+1.00%) |
Apr 30, 2002 | 1.533 | 1.565 | 1.526 | 1.539 | 30,073,470 | -0.08(-4.72%) |
Apr 29, 2002 | 1.638 | 1.638 | 1.605 | 1.615 | 6,883,511 | -0.02(-1.39%) |
Apr 26, 2002 | 1.652 | 1.656 | 1.627 | 1.638 | 3,861,721 | -0.01(-0.46%) |
Apr 25, 2002 | 1.628 | 1.660 | 1.622 | 1.646 | 5,292,689 | +0.01(+0.65%) |
Apr 24, 2002 | 1.640 | 1.656 | 1.623 | 1.635 | 10,162,609 | -0.03(-1.61%) |
Apr 23, 2002 | 1.662 | 1.678 | 1.640 | 1.662 | 13,290,267 | -0.03(-1.58%) |
Apr 22, 2002 | 1.701 | 1.708 | 1.673 | 1.688 | 6,060,406 | -0.01(-0.73%) |
Apr 19, 2002 | 1.726 | 1.727 | 1.691 | 1.701 | 9,271,496 | -0.03(-1.87%) |
Apr 18, 2002 | 1.704 | 1.747 | 1.704 | 1.733 | 7,883,997 | +0.04(+2.23%) |
Apr 17, 2002 | 1.704 | 1.726 | 1.688 | 1.696 | 140,222 | +0.01(+0.61%) |
Apr 16, 2002 | 1.704 | 1.704 | 1.676 | 1.685 | 4,712,169 | -0.01(-0.57%) |
Apr 15, 2002 | 1.676 | 1.719 | 1.671 | 1.695 | 131,598,600 | +0.04(+2.52%) |
Apr 12, 2002 | 1.707 | 1.707 | 1.640 | 1.653 | 13,803,480 | -0.05(-3.13%) |
Apr 11, 2002 | 1.694 | 1.719 | 1.688 | 1.707 | 7,836,321 | -0.00(-0.19%) |
Apr 10, 2002 | 1.676 | 1.728 | 1.674 | 1.710 | 8,568,983 | +0.03(+1.72%) |
Apr 09, 2002 | 1.679 | 1.696 | 1.669 | 1.681 | 4,463,976 | -0.01(-0.44%) |
Apr 08, 2002 | 1.697 | 1.720 | 1.679 | 1.688 | 5,130,031 | +0.01(+0.64%) |
Apr 05, 2002 | 1.669 | 1.687 | 1.642 | 1.678 | 7,720,638 | +0.01(+0.81%) |
Apr 04, 2002 | 1.676 | 1.681 | 1.658 | 1.664 | 6,484,579 | -0.01(-0.85%) |
Apr 03, 2002 | 1.739 | 1.739 | 1.667 | 1.678 | 9,619,949 | -0.06(-3.47%) |
Apr 02, 2002 | 1.745 | 1.748 | 1.733 | 1.739 | 6,980,965 | -0.01(-0.61%) |
Apr 01, 2002 | 1.764 | 1.764 | 1.734 | 1.749 | 5,287,080 | -0.02(-0.93%) |
Mar 29, 2002 | 1.763 | 1.782 | 1.746 | 1.766 | 6,002,915 | +0.00(+0.00%) |
Mar 28, 2002 | 1.763 | 1.782 | 1.746 | 1.766 | 5,652,359 | +0.00(+0.20%) |
Mar 27, 2002 | 1.749 | 1.773 | 1.747 | 1.762 | 8,052,264 | +0.03(+1.90%) |
Mar 26, 2002 | 1.701 | 1.740 | 1.701 | 1.729 | 10,198,366 | +0.03(+1.70%) |
Mar 25, 2002 | 1.710 | 1.715 | 1.683 | 1.701 | 13,856,064 | -0.01(-0.85%) |
Mar 22, 2002 | 1.724 | 1.724 | 1.708 | 1.715 | 6,631,812 | -0.02(-1.13%) |
Mar 21, 2002 | 1.698 | 1.739 | 1.694 | 1.735 | 9,135,481 | +0.04(+2.21%) |
Mar 20, 2002 | 1.734 | 1.737 | 1.697 | 1.697 | 9,094,115 | -0.04(-2.08%) |
Mar 19, 2002 | 1.701 | 1.754 | 1.696 | 1.733 | 7,790,048 | +0.02(+1.27%) |
Mar 18, 2002 | 1.697 | 1.712 | 1.679 | 1.712 | 5,343,870 | +0.02(+0.99%) |
Mar 15, 2002 | 1.690 | 1.697 | 1.669 | 1.695 | 8,257,689 | -0.00(-0.15%) |
Mar 14, 2002 | 1.720 | 1.730 | 1.689 | 1.697 | 13,316,208 | -0.02(-1.08%) |
Mar 13, 2002 | 1.753 | 1.769 | 1.706 | 1.716 | 17,607,710 | +0.02(+0.99%) |
Mar 12, 2002 | 1.642 | 1.707 | 1.624 | 1.699 | 13,560,195 | +0.06(+3.52%) |
Mar 11, 2002 | 1.610 | 1.649 | 1.610 | 1.641 | 7,328,016 | +0.01(+0.83%) |
Mar 08, 2002 | 1.666 | 1.672 | 1.626 | 1.628 | 9,767,182 | -0.02(-1.23%) |
Mar 07, 2002 | 1.640 | 1.681 | 1.635 | 1.648 | 14,538,245 | +0.04(+2.26%) |
Mar 06, 2002 | 1.553 | 1.615 | 1.549 | 1.612 | 210,333 | +0.06(+4.05%) |
Mar 05, 2002 | 1.530 | 1.549 | 1.528 | 1.549 | 7,496,282 | +0.03(+1.85%) |
Mar 04, 2002 | 1.567 | 1.577 | 1.515 | 1.521 | 12,584,949 | -0.03(-1.68%) |
Mar 01, 2002 | 1.531 | 1.565 | 1.530 | 1.547 | 15,195,887 | +0.02(+1.28%) |
Feb 28, 2002 | 1.569 | 1.571 | 1.498 | 1.527 | 16,698,369 | -0.05(-3.10%) |
Feb 27, 2002 | 1.581 | 1.589 | 1.571 | 1.576 | 4,170,210 | -0.00(-0.16%) |
Feb 26, 2002 | 1.575 | 1.580 | 1.569 | 1.579 | 4,014,563 | +0.00(+0.29%) |
Feb 25, 2002 | 1.569 | 1.580 | 1.558 | 1.574 | 9,239,245 | +0.01(+0.89%) |
Feb 22, 2002 | 1.556 | 1.568 | 1.545 | 1.560 | 7,364,473 | +0.00(+0.00%) |
Feb 21, 2002 | 1.569 | 1.573 | 1.554 | 1.560 | 11,374,129 | -0.01(-0.34%) |
Feb 20, 2002 | 1.569 | 1.571 | 1.549 | 1.565 | 12,840,153 | -0.01(-0.36%) |
Feb 19, 2002 | 1.601 | 1.603 | 1.571 | 1.571 | 7,138,014 | -0.03(-2.09%) |
Feb 18, 2002 | 1.615 | 1.615 | 1.599 | 1.605 | 7,334,326 | +0.00(+0.00%) |
Feb 15, 2002 | 1.615 | 1.615 | 1.599 | 1.605 | 7,332,222 | -0.01(-0.66%) |
Feb 14, 2002 | 1.594 | 1.617 | 1.587 | 1.615 | 13,466,246 | +0.02(+1.34%) |
Feb 13, 2002 | 1.614 | 1.614 | 1.583 | 1.594 | 13,515,323 | -0.02(-1.43%) |
Feb 12, 2002 | 1.630 | 1.630 | 1.605 | 1.617 | 9,766,481 | -0.01(-0.77%) |
Feb 11, 2002 | 1.627 | 1.630 | 1.614 | 1.630 | 8,527,617 | +0.00(+0.11%) |
Feb 08, 2002 | 1.622 | 1.628 | 1.617 | 1.628 | 6,807,791 | +0.00(+0.29%) |
Feb 07, 2002 | 1.619 | 1.632 | 1.609 | 1.623 | 8,090,124 | +0.01(+0.33%) |
Feb 06, 2002 | 1.617 | 1.624 | 1.612 | 1.618 | 10,861,617 | -0.00(-0.02%) |
Feb 05, 2002 | 1.615 | 1.622 | 1.605 | 1.618 | 14,517,212 | -0.00(-0.24%) |
Feb 04, 2002 | 1.624 | 1.629 | 1.609 | 1.622 | 10,561,541 | -0.02(-1.15%) |
Feb 01, 2002 | 1.638 | 1.663 | 1.622 | 1.641 | 12,467,863 | +0.00(+0.17%) |
Jan 31, 2002 | 1.597 | 1.640 | 1.574 | 1.638 | 13,823,111 | +0.06(+3.75%) |
Jan 30, 2002 | 1.587 | 1.587 | 1.516 | 1.579 | 15,182,566 | -0.01(-0.58%) |
Jan 29, 2002 | 1.576 | 1.603 | 1.564 | 1.588 | 16,531,505 | +0.02(+1.23%) |
Jan 28, 2002 | 1.605 | 1.605 | 1.549 | 1.569 | 21,960,210 | +0.01(+0.87%) |
Jan 25, 2002 | 1.540 | 1.556 | 1.534 | 1.555 | 12,527,458 | +0.01(+0.74%) |
Jan 24, 2002 | 1.498 | 1.551 | 1.494 | 1.544 | 16,204,086 | +0.07(+4.97%) |
Jan 23, 2002 | 1.448 | 1.471 | 1.444 | 1.471 | 8,998,764 | +0.02(+1.55%) |
Jan 22, 2002 | 1.438 | 1.462 | 1.430 | 1.448 | 10,241,133 | +0.01(+0.87%) |
Jan 21, 2002 | 1.437 | 1.448 | 1.430 | 1.436 | 210,333 | +0.00(+0.00%) |
Jan 18, 2002 | 1.437 | 1.448 | 1.430 | 1.436 | 7,006,907 | -0.01(-0.57%) |
Jan 17, 2002 | 1.444 | 1.450 | 1.433 | 1.444 | 7,991,968 | +0.01(+0.65%) |
Jan 16, 2002 | 1.426 | 1.442 | 1.412 | 1.435 | 12,441,922 | -0.01(-0.59%) |
Jan 15, 2002 | 1.426 | 1.458 | 1.423 | 1.443 | 14,299,166 | +0.02(+1.20%) |
Jan 14, 2002 | 1.466 | 1.467 | 1.426 | 1.426 | 11,789,888 | -0.05(-3.15%) |
Jan 11, 2002 | 1.480 | 1.497 | 1.466 | 1.473 | 14,569,094 | -0.01(-0.53%) |
Jan 10, 2002 | 1.471 | 1.489 | 1.462 | 1.481 | 10,209,583 | +0.12(+8.92%) |