Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.204 | 1.211 | 1.199 | 1.199 | 84,798 | -0.01(-0.82%) |
Sep 27, 2002 | 1.204 | 1.209 | 1.199 | 1.209 | 14,637 | +0.00(+0.00%) |
Sep 26, 2002 | 1.209 | 1.209 | 1.206 | 1.209 | 23,218 | +0.00(+0.41%) |
Sep 25, 2002 | 1.194 | 1.216 | 1.189 | 1.204 | 25,237 | +0.00(+0.41%) |
Sep 24, 2002 | 1.199 | 1.199 | 1.199 | 1.199 | 1,009 | -0.00(-0.25%) |
Sep 23, 2002 | 1.199 | 1.203 | 1.199 | 1.202 | 13,123 | -0.00(-0.16%) |
Sep 20, 2002 | 1.203 | 1.206 | 1.203 | 1.204 | 20,694 | +0.01(+0.91%) |
Sep 19, 2002 | 1.218 | 1.228 | 1.189 | 1.193 | 137,797 | -0.03(-2.11%) |
Sep 18, 2002 | 1.265 | 1.265 | 1.218 | 1.218 | 52,999 | -0.05(-3.91%) |
Sep 17, 2002 | 1.273 | 1.273 | 1.268 | 1.268 | 3,028 | -0.01(-0.70%) |
Sep 16, 2002 | 1.283 | 1.283 | 1.276 | 1.277 | 6,561 | +0.00(+0.16%) |
Sep 13, 2002 | 1.271 | 1.275 | 1.268 | 1.275 | 5,047 | +0.00(+0.00%) |
Sep 12, 2002 | 1.273 | 1.275 | 1.273 | 1.275 | 12,114 | -0.00(-0.31%) |
Sep 11, 2002 | 1.279 | 1.279 | 1.279 | 1.279 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 1.278 | 1.281 | 1.278 | 1.279 | 5,552 | +0.00(+0.08%) |
Sep 09, 2002 | 1.282 | 1.282 | 1.278 | 1.278 | 4,038 | -0.00(-0.39%) |
Sep 06, 2002 | 1.290 | 1.290 | 1.283 | 1.283 | 1,362,832 | -0.01(-0.54%) |
Sep 05, 2002 | 1.288 | 1.290 | 1.288 | 1.290 | 73,693 | +0.00(+0.15%) |
Sep 04, 2002 | 1.277 | 1.288 | 1.277 | 1.288 | 20,190 | +0.01(+0.78%) |
Sep 03, 2002 | 1.278 | 1.278 | 1.278 | 1.278 | 53,503 | +0.00(+0.39%) |
Aug 30, 2002 | 1.253 | 1.273 | 1.252 | 1.273 | 13,628 | +0.03(+2.39%) |
Aug 29, 2002 | 1.236 | 1.243 | 1.236 | 1.243 | 3,028 | +0.00(+0.40%) |
Aug 28, 2002 | 1.253 | 1.253 | 1.234 | 1.238 | 17,666 | -0.00(-0.40%) |
Aug 27, 2002 | 1.278 | 1.278 | 1.243 | 1.243 | 41,389 | -0.04(-3.31%) |
Aug 26, 2002 | 1.301 | 1.301 | 1.286 | 1.286 | 6,561 | -0.01(-1.14%) |
Aug 23, 2002 | 1.301 | 1.301 | 1.301 | 1.301 | 6,057 | +0.00(+0.00%) |
Aug 22, 2002 | 1.301 | 1.301 | 1.301 | 1.301 | 3,028 | +0.00(+0.23%) |
Aug 21, 2002 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 1.298 | 1.303 | 1.298 | 1.298 | 9,085 | -0.00(-0.38%) |
Aug 16, 2002 | 1.293 | 1.303 | 1.293 | 1.303 | 4,038 | +0.01(+1.00%) |
Aug 15, 2002 | 1.268 | 1.290 | 1.267 | 1.290 | 12,618 | +0.03(+2.04%) |
Aug 14, 2002 | 1.258 | 1.264 | 1.258 | 1.264 | 6,057 | +0.01(+0.55%) |
Aug 13, 2002 | 1.253 | 1.258 | 1.253 | 1.257 | 2,523 | +0.01(+0.71%) |
Aug 12, 2002 | 1.263 | 1.263 | 1.248 | 1.248 | 24,228 | -0.04(-3.08%) |
Aug 07, 2002 | 1.265 | 1.293 | 1.262 | 1.288 | 16,656 | +0.03(+2.20%) |
Aug 06, 2002 | 1.255 | 1.260 | 1.255 | 1.260 | 16,152 | +0.00(+0.24%) |
Aug 05, 2002 | 1.277 | 1.277 | 1.255 | 1.257 | 25,237 | -0.01(-0.78%) |
Aug 02, 2002 | 1.280 | 1.280 | 1.263 | 1.267 | 36,342 | -0.01(-0.85%) |
Aug 01, 2002 | 1.278 | 1.278 | 1.278 | 1.278 | 3,028 | -0.00(-0.31%) |
Jul 31, 2002 | 1.283 | 1.283 | 1.282 | 1.282 | 2,019 | -0.01(-0.46%) |
Jul 30, 2002 | 1.278 | 1.288 | 1.278 | 1.288 | 6,561 | +0.00(+0.39%) |
Jul 29, 2002 | 1.283 | 1.283 | 1.278 | 1.283 | 46,437 | +0.01(+1.17%) |
Jul 26, 2002 | 1.275 | 1.278 | 1.268 | 1.268 | 2,523 | -0.01(-0.54%) |
Jul 25, 2002 | 1.278 | 1.278 | 1.273 | 1.275 | 16,152 | +0.00(+0.16%) |
Jul 24, 2002 | 1.347 | 1.347 | 1.273 | 1.273 | 51,484 | -0.08(-5.86%) |
Jul 23, 2002 | 1.382 | 1.382 | 1.352 | 1.352 | 23,218 | -0.03(-2.36%) |
Jul 22, 2002 | 1.387 | 1.387 | 1.384 | 1.385 | 17,161 | -0.01(-0.43%) |
Jul 19, 2002 | 1.407 | 1.407 | 1.387 | 1.391 | 24,228 | -0.06(-3.84%) |
Jul 17, 2002 | 1.451 | 1.451 | 1.446 | 1.446 | 1,514 | -0.05(-3.44%) |
Jul 12, 2002 | 1.511 | 1.511 | 1.498 | 1.498 | 1,564,733 | -0.02(-1.18%) |
Jul 11, 2002 | 1.523 | 1.523 | 1.516 | 1.516 | 13,628 | -0.01(-0.46%) |
Jul 10, 2002 | 1.526 | 1.526 | 1.523 | 1.523 | 454,277 | -0.00(-0.19%) |
Jul 09, 2002 | 1.526 | 1.526 | 1.526 | 1.526 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 1.521 | 1.530 | 1.521 | 1.526 | 12,114 | +0.01(+0.65%) |
Jul 05, 2002 | 1.516 | 1.516 | 1.516 | 1.516 | 1,009 | -0.00(-0.33%) |
Jul 04, 2002 | 1.521 | 1.521 | 1.521 | 1.521 | 504 | +0.00(+0.00%) |
Jul 03, 2002 | 1.521 | 1.521 | 1.521 | 1.521 | 504 | +0.00(+0.00%) |
Jul 02, 2002 | 1.530 | 1.530 | 1.516 | 1.521 | 25,237 | -0.01(-0.45%) |
Jul 01, 2002 | 1.543 | 1.543 | 1.527 | 1.527 | 19,685 | -0.02(-1.15%) |
Jun 28, 2002 | 1.548 | 1.548 | 1.545 | 1.545 | 7,066 | -0.00(-0.32%) |
Jun 27, 2002 | 1.550 | 1.553 | 1.550 | 1.550 | 7,066 | +0.00(+0.32%) |
Jun 26, 2002 | 1.540 | 1.545 | 1.527 | 1.545 | 30,285 | +0.00(+0.06%) |
Jun 25, 2002 | 1.545 | 1.545 | 1.540 | 1.544 | 28,770 | +0.00(+0.26%) |
Jun 21, 2002 | 1.540 | 1.540 | 1.540 | 1.540 | 1,514 | +0.00(+0.26%) |
Jun 20, 2002 | 1.535 | 1.545 | 1.530 | 1.536 | 80,760 | +0.02(+1.37%) |
Jun 19, 2002 | 1.555 | 1.555 | 1.516 | 1.516 | 84,798 | -0.04(-2.55%) |
Jun 18, 2002 | 1.555 | 1.556 | 1.555 | 1.555 | 5,047 | +0.00(+0.32%) |
Jun 17, 2002 | 1.545 | 1.555 | 1.545 | 1.550 | 33,313 | +0.00(+0.32%) |
Jun 14, 2002 | 1.552 | 1.555 | 1.545 | 1.545 | 22,209 | -0.04(-2.80%) |
Jun 12, 2002 | 1.648 | 1.648 | 1.576 | 1.590 | 108,521 | -0.06(-3.55%) |
Jun 11, 2002 | 1.644 | 1.654 | 1.644 | 1.648 | 11,104 | -0.00(-0.06%) |
Jun 10, 2002 | 1.649 | 1.649 | 1.649 | 1.649 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 1.684 | 1.687 | 1.630 | 1.649 | 62,084 | -0.04(-2.35%) |
Jun 06, 2002 | 1.778 | 1.778 | 1.679 | 1.689 | 185,749 | -0.09(-5.01%) |
Jun 05, 2002 | 1.833 | 1.833 | 1.778 | 1.778 | 33,818 | -0.06(-3.23%) |
May 31, 2002 | 1.833 | 1.841 | 1.833 | 1.838 | 23,723 | -0.07(-3.89%) |
May 28, 2002 | 1.922 | 1.927 | 1.912 | 1.912 | 49,465 | -0.01(-0.77%) |
May 27, 2002 | 1.927 | 1.927 | 1.927 | 1.927 | 6,561 | +0.00(+0.00%) |
May 24, 2002 | 1.927 | 1.927 | 1.927 | 1.927 | 6,561 | -0.00(-0.26%) |
May 23, 2002 | 1.941 | 1.941 | 1.922 | 1.932 | 111,550 | +0.00(+0.00%) |
May 22, 2002 | 1.922 | 1.932 | 1.922 | 1.932 | 11,609 | +0.00(+0.26%) |
May 21, 2002 | 1.942 | 1.942 | 1.927 | 1.927 | 13,123 | -0.01(-0.76%) |
May 20, 2002 | 1.942 | 1.942 | 1.932 | 1.942 | 6,561 | +0.00(+0.00%) |
May 17, 2002 | 1.937 | 1.942 | 1.937 | 1.942 | 4,038 | +0.00(+0.26%) |
May 16, 2002 | 1.932 | 1.937 | 1.927 | 1.937 | 23,723 | +0.00(+0.00%) |
May 15, 2002 | 1.927 | 1.937 | 1.922 | 1.937 | 12,618 | +0.01(+0.31%) |
May 14, 2002 | 1.942 | 1.942 | 1.931 | 1.931 | 5,552 | -0.01(-0.56%) |
May 13, 2002 | 1.922 | 1.942 | 1.922 | 1.942 | 17,161 | +0.01(+0.51%) |
May 10, 2002 | 1.922 | 1.932 | 1.922 | 1.932 | 10,599 | +0.00(+0.26%) |
May 09, 2002 | 1.926 | 1.927 | 1.917 | 1.927 | 7,571 | +0.00(+0.05%) |
May 08, 2002 | 1.924 | 1.926 | 1.924 | 1.926 | 1,009 | +0.01(+0.31%) |
May 07, 2002 | 1.951 | 1.953 | 1.913 | 1.920 | 62,084 | -0.04(-1.87%) |
May 06, 2002 | 1.961 | 1.961 | 1.951 | 1.956 | 13,628 | -0.01(-0.50%) |
May 03, 2002 | 1.966 | 1.966 | 1.961 | 1.966 | 9,590 | -0.00(-0.10%) |
May 02, 2002 | 1.972 | 1.976 | 1.968 | 1.968 | 605,703 | -0.00(-0.20%) |
May 01, 2002 | 1.991 | 1.991 | 1.971 | 1.972 | 9,085 | -0.03(-1.44%) |
Apr 30, 2002 | 1.937 | 2.001 | 1.937 | 2.001 | 27,761 | +0.06(+3.32%) |
Apr 29, 2002 | 1.917 | 1.951 | 1.917 | 1.937 | 11,609 | +0.03(+1.56%) |
Apr 26, 2002 | 1.907 | 1.907 | 1.902 | 1.907 | 23,218 | -0.00(-0.26%) |
Apr 25, 2002 | 1.917 | 1.917 | 1.912 | 1.912 | 15,142 | +0.00(+0.00%) |
Apr 24, 2002 | 1.902 | 1.912 | 1.902 | 1.912 | 8,076 | +0.00(+0.26%) |
Apr 23, 2002 | 1.902 | 1.907 | 1.897 | 1.907 | 14,637 | +0.00(+0.00%) |
Apr 22, 2002 | 1.892 | 1.907 | 1.892 | 1.907 | 6,057 | +0.01(+0.79%) |
Apr 19, 2002 | 1.897 | 1.897 | 1.887 | 1.892 | 3,028 | -0.00(-0.26%) |
Apr 18, 2002 | 1.870 | 1.897 | 1.870 | 1.897 | 12,114 | +0.03(+1.59%) |
Apr 17, 2002 | 1.857 | 1.872 | 1.857 | 1.867 | 19,180 | +0.01(+0.53%) |
Apr 16, 2002 | 1.838 | 1.862 | 1.838 | 1.857 | 57,541 | +0.01(+0.54%) |
Apr 15, 2002 | 1.827 | 1.852 | 1.827 | 1.847 | 252,376 | +0.02(+1.36%) |
Apr 12, 2002 | 1.798 | 1.823 | 1.798 | 1.823 | 47,951 | +0.02(+1.38%) |
Apr 11, 2002 | 1.788 | 1.798 | 1.788 | 1.798 | 38,361 | +0.00(+0.28%) |
Apr 10, 2002 | 1.783 | 1.794 | 1.783 | 1.793 | 5,552 | +0.00(+0.28%) |
Apr 09, 2002 | 1.793 | 1.793 | 1.779 | 1.788 | 14,637 | -0.00(-0.06%) |
Apr 08, 2002 | 1.793 | 1.793 | 1.789 | 1.789 | 8,076 | +0.00(+0.06%) |
Apr 05, 2002 | 1.798 | 1.798 | 1.773 | 1.788 | 15,142 | -0.01(-0.55%) |
Apr 04, 2002 | 1.798 | 1.798 | 1.798 | 1.798 | 504 | -0.01(-0.38%) |
Apr 03, 2002 | 1.818 | 1.818 | 1.803 | 1.805 | 14,133 | -0.01(-0.71%) |
Apr 02, 2002 | 1.769 | 1.822 | 1.769 | 1.818 | 47,951 | +0.05(+3.03%) |
Apr 01, 2002 | 1.759 | 1.769 | 1.758 | 1.764 | 5,047 | -0.01(-0.50%) |
Mar 29, 2002 | 1.743 | 1.773 | 1.743 | 1.773 | 14,637 | +0.00(+0.00%) |
Mar 28, 2002 | 1.743 | 1.773 | 1.743 | 1.773 | 14,637 | +0.02(+1.42%) |
Mar 27, 2002 | 1.738 | 1.748 | 1.738 | 1.748 | 3,533 | +0.00(+0.28%) |
Mar 26, 2002 | 1.803 | 1.803 | 1.743 | 1.743 | 25,742 | -0.06(-3.40%) |
Mar 25, 2002 | 1.805 | 1.805 | 1.805 | 1.805 | 504 | +0.00(+0.00%) |
Mar 22, 2002 | 1.793 | 1.805 | 1.793 | 1.805 | 12,114 | +0.01(+0.83%) |
Mar 21, 2002 | 1.813 | 1.813 | 1.790 | 1.790 | 26,751 | -0.01(-0.71%) |
Mar 20, 2002 | 1.799 | 1.803 | 1.794 | 1.803 | 33,313 | +0.00(+0.22%) |
Mar 19, 2002 | 1.798 | 1.803 | 1.798 | 1.799 | 3,028 | -0.00(-0.22%) |
Mar 18, 2002 | 1.783 | 1.813 | 1.783 | 1.803 | 14,133 | +0.03(+1.51%) |
Mar 15, 2002 | 1.773 | 1.776 | 1.758 | 1.776 | 42,399 | -0.01(-0.39%) |
Mar 14, 2002 | 1.779 | 1.783 | 1.779 | 1.783 | 17,161 | +0.00(+0.22%) |
Mar 13, 2002 | 1.787 | 1.787 | 1.779 | 1.779 | 2,523 | +0.00(+0.06%) |
Mar 12, 2002 | 1.734 | 1.778 | 1.724 | 1.778 | 183,225 | +0.06(+3.46%) |
Mar 11, 2002 | 1.684 | 1.719 | 1.684 | 1.719 | 33,818 | +0.04(+2.66%) |
Mar 08, 2002 | 1.669 | 1.675 | 1.664 | 1.674 | 76,217 | +0.01(+0.60%) |
Mar 07, 2002 | 1.659 | 1.669 | 1.625 | 1.664 | 68,646 | +0.01(+0.66%) |
Mar 06, 2002 | 1.664 | 1.674 | 1.644 | 1.653 | 60,065 | -0.01(-0.65%) |
Mar 05, 2002 | 1.661 | 1.679 | 1.661 | 1.664 | 88,836 | +0.01(+0.60%) |
Mar 04, 2002 | 1.664 | 1.664 | 1.644 | 1.654 | 21,199 | +0.00(+0.00%) |
Mar 01, 2002 | 1.649 | 1.674 | 1.649 | 1.654 | 52,494 | -0.01(-0.65%) |
Feb 28, 2002 | 1.704 | 1.704 | 1.665 | 1.665 | 656,178 | -0.04(-2.38%) |
Feb 27, 2002 | 1.694 | 1.714 | 1.674 | 1.706 | 207,958 | -0.02(-1.32%) |
Feb 26, 2002 | 1.803 | 1.803 | 1.729 | 1.729 | 37,856 | -0.09(-4.90%) |
Feb 25, 2002 | 1.852 | 1.862 | 1.814 | 1.818 | 67,636 | -0.05(-2.65%) |
Feb 22, 2002 | 1.872 | 1.872 | 1.867 | 1.867 | 8,076 | -0.01(-0.42%) |
Feb 21, 2002 | 1.855 | 1.875 | 1.855 | 1.875 | 79,246 | +0.02(+1.07%) |
Feb 20, 2002 | 1.847 | 1.857 | 1.847 | 1.855 | 40,884 | +0.01(+0.43%) |
Feb 19, 2002 | 1.838 | 1.847 | 1.828 | 1.847 | 101,455 | +0.00(+0.27%) |
Feb 18, 2002 | 1.882 | 1.882 | 1.842 | 1.842 | 77,227 | +0.00(+0.00%) |
Feb 15, 2002 | 1.882 | 1.882 | 1.842 | 1.842 | 77,227 | -0.04(-2.11%) |
Feb 14, 2002 | 1.902 | 1.902 | 1.882 | 1.882 | 25,742 | -0.02(-1.04%) |
Feb 13, 2002 | 1.882 | 1.902 | 1.882 | 1.902 | 14,637 | +0.02(+1.05%) |
Feb 12, 2002 | 1.887 | 1.897 | 1.882 | 1.882 | 7,066 | -0.00(-0.26%) |
Feb 11, 2002 | 1.887 | 1.892 | 1.887 | 1.887 | 2,523 | +0.00(+0.00%) |
Feb 08, 2002 | 1.897 | 1.897 | 1.887 | 1.887 | 11,609 | -0.02(-0.94%) |
Feb 07, 2002 | 1.907 | 1.907 | 1.898 | 1.905 | 2,019 | -0.01(-0.36%) |
Feb 06, 2002 | 1.900 | 1.917 | 1.900 | 1.912 | 62,084 | +0.01(+0.63%) |
Feb 05, 2002 | 1.882 | 1.900 | 1.882 | 1.900 | 119,121 | +0.01(+0.63%) |
Feb 04, 2002 | 1.892 | 1.892 | 1.888 | 1.888 | 1,514 | -0.01(-0.52%) |
Feb 01, 2002 | 1.857 | 1.898 | 1.857 | 1.898 | 19,685 | +0.04(+1.91%) |
Jan 31, 2002 | 1.882 | 1.894 | 1.847 | 1.862 | 65,113 | -0.02(-0.90%) |
Jan 30, 2002 | 1.892 | 1.892 | 1.872 | 1.879 | 15,142 | -0.04(-2.17%) |
Jan 29, 2002 | 1.921 | 1.921 | 1.921 | 1.921 | 504 | +0.00(+0.21%) |
Jan 28, 2002 | 1.917 | 1.937 | 1.902 | 1.917 | 75,208 | +0.00(+0.26%) |
Jan 25, 2002 | 1.971 | 1.971 | 1.882 | 1.912 | 174,139 | -0.05(-2.53%) |
Jan 24, 2002 | 2.046 | 2.046 | 1.961 | 1.961 | 105,493 | -0.08(-4.12%) |
Jan 23, 2002 | 2.065 | 2.065 | 2.041 | 2.046 | 40,884 | -0.02(-0.96%) |
Jan 22, 2002 | 2.095 | 2.095 | 2.065 | 2.065 | 60,570 | -0.04(-1.88%) |
Jan 21, 2002 | 2.095 | 2.105 | 2.095 | 2.105 | 15,647 | +0.00(+0.00%) |
Jan 18, 2002 | 2.095 | 2.105 | 2.095 | 2.105 | 15,647 | +0.00(+0.14%) |
Jan 17, 2002 | 2.102 | 2.102 | 2.102 | 2.102 | 1,514 | +0.00(+0.24%) |
Jan 16, 2002 | 2.090 | 2.100 | 2.080 | 2.097 | 70,665 | +0.01(+0.38%) |
Jan 15, 2002 | 2.070 | 2.095 | 2.070 | 2.089 | 22,209 | +0.03(+1.39%) |
Jan 14, 2002 | 2.105 | 2.117 | 2.041 | 2.060 | 123,159 | -0.04(-2.12%) |
Jan 11, 2002 | 2.080 | 2.105 | 2.076 | 2.105 | 35,837 | +0.02(+1.19%) |
Jan 10, 2002 | 2.080 | 2.080 | 2.080 | 2.080 | 1,514 | -0.03(-1.27%) |