Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 0.9981 | 0.9981 | 0.9371 | 0.9504 | 13,949,531 | -0.05(-5.46%) |
Sep 27, 2002 | 1.046 | 1.046 | 0.9892 | 1.005 | 5,579,394 | -0.04(-3.88%) |
Sep 26, 2002 | 1.027 | 1.046 | 1.020 | 1.046 | 3,865,817 | +0.03(+3.08%) |
Sep 25, 2002 | 0.9723 | 1.019 | 0.9701 | 1.015 | 8,798,356 | +0.04(+4.36%) |
Sep 24, 2002 | 1.019 | 1.027 | 0.9658 | 0.9723 | 9,192,458 | -0.05(-5.25%) |
Sep 23, 2002 | 1.043 | 1.050 | 1.012 | 1.026 | 5,655,986 | -0.02(-1.62%) |
Sep 20, 2002 | 1.067 | 1.067 | 1.028 | 1.043 | 8,899,319 | -0.01(-0.96%) |
Sep 19, 2002 | 1.077 | 1.085 | 1.053 | 1.053 | 4,252,956 | -0.04(-3.71%) |
Sep 18, 2002 | 1.080 | 1.102 | 1.056 | 1.094 | 6,617,567 | +0.01(+0.63%) |
Sep 17, 2002 | 1.111 | 1.115 | 1.082 | 1.087 | 5,059,960 | -0.03(-2.98%) |
Sep 16, 2002 | 1.111 | 1.120 | 1.095 | 1.120 | 5,575,217 | +0.01(+1.17%) |
Sep 13, 2002 | 1.113 | 1.119 | 1.102 | 1.107 | 4,499,444 | -0.01(-0.84%) |
Sep 12, 2002 | 1.157 | 1.157 | 1.107 | 1.117 | 6,671,878 | -0.04(-3.51%) |
Sep 11, 2002 | 1.193 | 1.193 | 1.154 | 1.157 | 2,457,217 | -0.01(-1.26%) |
Sep 10, 2002 | 1.138 | 1.175 | 1.135 | 1.172 | 7,078,513 | +0.05(+4.31%) |
Sep 09, 2002 | 1.143 | 1.149 | 1.123 | 1.123 | 4,566,288 | -0.03(-2.19%) |
Sep 06, 2002 | 1.143 | 1.154 | 1.129 | 1.149 | 4,690,228 | +0.02(+1.94%) |
Sep 05, 2002 | 1.119 | 1.154 | 1.106 | 1.127 | 8,704,357 | +0.01(+0.71%) |
Sep 04, 2002 | 1.116 | 1.126 | 1.074 | 1.119 | 11,778,490 | -0.00(-0.10%) |
Sep 03, 2002 | 1.148 | 1.153 | 1.113 | 1.120 | 7,265,119 | -0.05(-3.94%) |
Aug 30, 2002 | 1.168 | 1.174 | 1.153 | 1.166 | 9,987,624 | -0.00(-0.09%) |
Aug 29, 2002 | 1.203 | 1.203 | 1.144 | 1.167 | 17,603,676 | -0.05(-3.99%) |
Aug 28, 2002 | 1.269 | 1.269 | 1.208 | 1.215 | 8,979,392 | -0.07(-5.39%) |
Aug 27, 2002 | 2.552 | 1.324 | 1.274 | 1.285 | 6,111,362 | -0.02(-1.35%) |
Aug 26, 2002 | 1.282 | 1.303 | 1.260 | 1.302 | 3,304,605 | +0.03(+2.05%) |
Aug 23, 2002 | 1.327 | 1.327 | 1.275 | 1.276 | 4,373,415 | -0.05(-3.82%) |
Aug 22, 2002 | 1.266 | 1.328 | 1.265 | 1.327 | 7,716,317 | +0.06(+5.12%) |
Aug 21, 2002 | 1.234 | 1.278 | 1.221 | 1.262 | 5,545,972 | +0.03(+2.27%) |
Aug 20, 2002 | 1.249 | 1.249 | 1.217 | 1.234 | 5,461,024 | -0.02(-1.69%) |
Aug 16, 2002 | 1.251 | 1.259 | 1.238 | 1.255 | 6,736,633 | +0.00(+0.37%) |
Aug 15, 2002 | 1.240 | 1.257 | 1.236 | 1.251 | 3,823,344 | +0.02(+1.57%) |
Aug 14, 2002 | 1.221 | 1.234 | 1.214 | 1.231 | 7,415,518 | +0.04(+2.94%) |
Aug 13, 2002 | 1.206 | 1.221 | 1.188 | 1.196 | 5,112,878 | -0.01(-0.80%) |
Aug 12, 2002 | 1.195 | 1.215 | 1.171 | 1.206 | 4,002,291 | +0.04(+3.87%) |
Aug 07, 2002 | 1.164 | 1.179 | 1.131 | 1.161 | 5,915,704 | +0.01(+1.28%) |
Aug 06, 2002 | 1.116 | 1.166 | 1.116 | 1.146 | 5,905,956 | +0.04(+3.23%) |
Aug 05, 2002 | 1.146 | 1.169 | 1.110 | 1.110 | 5,447,099 | -0.04(-3.71%) |
Aug 02, 2002 | 1.174 | 1.195 | 1.136 | 1.153 | 7,934,953 | -0.02(-1.53%) |
Aug 01, 2002 | 1.214 | 1.223 | 1.171 | 1.171 | 5,808,475 | -0.05(-4.26%) |
Jul 31, 2002 | 1.210 | 1.242 | 1.197 | 1.223 | 8,412,610 | +0.01(+0.47%) |
Jul 30, 2002 | 1.212 | 1.242 | 1.179 | 1.217 | 7,915,457 | -0.00(-0.06%) |
Jul 29, 2002 | 1.194 | 1.233 | 1.187 | 1.218 | 6,015,274 | +0.03(+2.79%) |
Jul 26, 2002 | 1.140 | 1.193 | 1.117 | 1.185 | 7,944,701 | +0.05(+4.00%) |
Jul 25, 2002 | 1.142 | 1.163 | 1.099 | 1.139 | 8,871,467 | -0.00(-0.13%) |
Jul 24, 2002 | 1.080 | 1.149 | 1.054 | 1.141 | 14,544,861 | +0.04(+3.55%) |
Jul 23, 2002 | 1.149 | 1.163 | 1.076 | 1.102 | 15,355,346 | -0.04(-3.37%) |
Jul 22, 2002 | 1.221 | 1.257 | 1.140 | 1.140 | 12,896,040 | -0.09(-7.68%) |
Jul 19, 2002 | 1.242 | 1.257 | 1.224 | 1.235 | 10,846,850 | -0.10(-7.28%) |
Jul 17, 2002 | 1.322 | 1.348 | 1.311 | 1.332 | 12,736,589 | +0.04(+3.32%) |
Jul 12, 2002 | 1.296 | 1.296 | 1.260 | 1.289 | 16,958,212 | -0.01(-0.55%) |
Jul 11, 2002 | 1.248 | 1.306 | 1.248 | 1.296 | 13,501,118 | +0.03(+2.64%) |
Jul 10, 2002 | 1.295 | 1.299 | 1.252 | 1.263 | 6,082,118 | -0.02(-1.54%) |
Jul 09, 2002 | 1.293 | 1.314 | 1.281 | 1.283 | 3,906,899 | -0.01(-0.78%) |
Jul 08, 2002 | 1.323 | 1.323 | 1.293 | 1.293 | 5,543,883 | -0.03(-2.31%) |
Jul 05, 2002 | 1.304 | 1.332 | 1.300 | 1.323 | 4,390,126 | +0.03(+2.13%) |
Jul 04, 2002 | 1.328 | 1.332 | 1.275 | 1.295 | 10,849,635 | +0.00(+0.00%) |
Jul 03, 2002 | 1.328 | 1.332 | 1.275 | 1.295 | 10,819,694 | -0.03(-2.51%) |
Jul 02, 2002 | 1.356 | 1.356 | 1.315 | 1.329 | 10,527,948 | -0.04(-2.61%) |
Jul 01, 2002 | 1.361 | 1.371 | 1.346 | 1.364 | 7,919,635 | +0.02(+1.55%) |
Jun 28, 2002 | 1.314 | 1.363 | 1.307 | 1.344 | 13,792,169 | +0.02(+1.82%) |
Jun 27, 2002 | 1.355 | 1.358 | 1.312 | 1.319 | 9,013,511 | -0.03(-2.49%) |
Jun 26, 2002 | 1.360 | 1.360 | 1.336 | 1.353 | 6,241,569 | -0.02(-1.13%) |
Jun 25, 2002 | 1.359 | 1.398 | 1.354 | 1.369 | 8,553,261 | -0.01(-0.81%) |
Jun 21, 2002 | 1.382 | 1.398 | 1.368 | 1.380 | 10,778,613 | -0.02(-1.46%) |
Jun 20, 2002 | 1.402 | 1.409 | 1.385 | 1.400 | 8,665,364 | -0.00(-0.18%) |
Jun 19, 2002 | 1.416 | 1.436 | 1.402 | 1.403 | 4,650,540 | -0.01(-0.91%) |
Jun 18, 2002 | 1.392 | 1.433 | 1.392 | 1.416 | 13,409,207 | +0.02(+1.70%) |
Jun 17, 2002 | 1.346 | 1.403 | 1.346 | 1.392 | 8,228,092 | +0.05(+3.77%) |
Jun 14, 2002 | 1.331 | 1.341 | 1.314 | 1.341 | 6,825,758 | +0.02(+1.60%) |
Jun 12, 2002 | 1.302 | 1.320 | 1.293 | 1.320 | 10,621,947 | +0.02(+1.63%) |
Jun 11, 2002 | 1.322 | 1.332 | 1.289 | 1.299 | 13,957,190 | -0.02(-1.71%) |
Jun 10, 2002 | 1.325 | 1.332 | 1.305 | 1.322 | 6,329,302 | -0.01(-0.51%) |
Jun 07, 2002 | 1.301 | 1.336 | 1.300 | 1.328 | 10,239,682 | +0.01(+0.98%) |
Jun 06, 2002 | 1.366 | 1.381 | 1.313 | 1.316 | 13,369,519 | -0.05(-3.66%) |
Jun 05, 2002 | 1.368 | 1.381 | 1.357 | 1.365 | 8,744,742 | -0.05(-3.72%) |
May 31, 2002 | 1.411 | 1.434 | 1.409 | 1.418 | 7,909,886 | -0.01(-0.60%) |
May 28, 2002 | 1.456 | 1.468 | 1.425 | 1.427 | 14,306,033 | -0.05(-3.19%) |
May 27, 2002 | 1.497 | 1.499 | 1.474 | 1.474 | 3,760,677 | +0.00(+0.00%) |
May 24, 2002 | 1.497 | 1.499 | 1.474 | 1.474 | 3,721,685 | -0.03(-1.72%) |
May 23, 2002 | 1.508 | 1.516 | 1.483 | 1.500 | 8,054,019 | -0.01(-0.55%) |
May 22, 2002 | 1.479 | 1.508 | 1.476 | 1.508 | 8,846,401 | +0.03(+1.82%) |
May 21, 2002 | 1.452 | 1.507 | 1.452 | 1.481 | 9,168,784 | +0.02(+1.63%) |
May 20, 2002 | 1.437 | 1.465 | 1.437 | 1.457 | 6,550,723 | +0.00(+0.25%) |
May 17, 2002 | 1.476 | 1.480 | 1.443 | 1.454 | 11,582,135 | -0.02(-1.22%) |
May 16, 2002 | 1.508 | 1.515 | 1.472 | 1.472 | 7,012,365 | -0.03(-1.94%) |
May 15, 2002 | 1.522 | 1.523 | 1.487 | 1.501 | 11,805,645 | -0.03(-1.81%) |
May 14, 2002 | 1.541 | 1.542 | 1.513 | 1.528 | 7,297,149 | +0.00(+0.14%) |
May 13, 2002 | 1.512 | 1.526 | 1.494 | 1.526 | 8,422,358 | +0.01(+0.47%) |
May 10, 2002 | 1.504 | 1.522 | 1.499 | 1.519 | 8,857,541 | +0.03(+1.71%) |
May 09, 2002 | 1.445 | 1.514 | 1.438 | 1.494 | 17,889,852 | +0.05(+3.74%) |
May 08, 2002 | 1.449 | 1.468 | 1.440 | 1.440 | 11,467,943 | -0.01(-0.50%) |
May 07, 2002 | 1.488 | 1.488 | 1.440 | 1.447 | 13,964,849 | -0.05(-3.19%) |
May 06, 2002 | 1.538 | 1.538 | 1.490 | 1.495 | 6,401,716 | -0.05(-3.16%) |
May 03, 2002 | 1.503 | 1.562 | 1.501 | 1.544 | 19,707,872 | +0.04(+2.85%) |
May 02, 2002 | 1.512 | 1.524 | 1.463 | 1.501 | 28,975,530 | -0.06(-4.11%) |
May 01, 2002 | 1.546 | 1.583 | 1.537 | 1.565 | 13,230,957 | +0.02(+1.00%) |
Apr 30, 2002 | 1.544 | 1.576 | 1.537 | 1.550 | 29,866,786 | -0.08(-4.72%) |
Apr 29, 2002 | 1.649 | 1.650 | 1.616 | 1.626 | 6,836,203 | -0.02(-1.39%) |
Apr 26, 2002 | 1.663 | 1.668 | 1.638 | 1.649 | 3,835,181 | -0.01(-0.46%) |
Apr 25, 2002 | 1.639 | 1.671 | 1.634 | 1.657 | 5,256,314 | +0.01(+0.65%) |
Apr 24, 2002 | 1.652 | 1.668 | 1.634 | 1.646 | 10,092,765 | -0.03(-1.61%) |
Apr 23, 2002 | 1.673 | 1.689 | 1.652 | 1.673 | 13,198,927 | -0.03(-1.58%) |
Apr 22, 2002 | 1.713 | 1.720 | 1.684 | 1.700 | 6,018,755 | -0.01(-0.73%) |
Apr 19, 2002 | 1.738 | 1.738 | 1.703 | 1.713 | 9,207,777 | -0.03(-1.87%) |
Apr 18, 2002 | 1.716 | 1.759 | 1.716 | 1.745 | 7,829,813 | +0.04(+2.23%) |
Apr 17, 2002 | 1.716 | 1.738 | 1.700 | 1.707 | 139,258 | +0.01(+0.61%) |
Apr 16, 2002 | 1.716 | 1.716 | 1.688 | 1.697 | 4,679,784 | -0.01(-0.57%) |
Apr 15, 2002 | 1.687 | 1.731 | 1.682 | 1.707 | 130,694,168 | +0.04(+2.52%) |
Apr 12, 2002 | 1.718 | 1.719 | 1.652 | 1.665 | 13,708,613 | -0.05(-3.13%) |
Apr 11, 2002 | 1.705 | 1.731 | 1.700 | 1.718 | 7,782,465 | -0.00(-0.19%) |
Apr 10, 2002 | 1.688 | 1.740 | 1.686 | 1.722 | 8,510,091 | +0.03(+1.72%) |
Apr 09, 2002 | 1.691 | 1.707 | 1.681 | 1.693 | 4,433,296 | -0.01(-0.44%) |
Apr 08, 2002 | 1.709 | 1.732 | 1.691 | 1.700 | 5,094,774 | +0.01(+0.64%) |
Apr 05, 2002 | 1.681 | 1.698 | 1.653 | 1.689 | 7,667,576 | +0.01(+0.81%) |
Apr 04, 2002 | 1.688 | 1.693 | 1.670 | 1.676 | 6,440,012 | -0.01(-0.85%) |
Apr 03, 2002 | 1.751 | 1.751 | 1.679 | 1.690 | 9,553,834 | -0.06(-3.47%) |
Apr 02, 2002 | 1.758 | 1.760 | 1.745 | 1.751 | 6,932,988 | -0.01(-0.61%) |
Apr 01, 2002 | 1.776 | 1.776 | 1.746 | 1.761 | 5,250,744 | -0.02(-0.93%) |
Mar 29, 2002 | 1.775 | 1.794 | 1.758 | 1.778 | 5,961,659 | +0.00(+0.00%) |
Mar 28, 2002 | 1.775 | 1.794 | 1.758 | 1.778 | 5,613,513 | +0.00(+0.20%) |
Mar 27, 2002 | 1.761 | 1.785 | 1.759 | 1.774 | 7,996,923 | +0.03(+1.90%) |
Mar 26, 2002 | 1.712 | 1.752 | 1.712 | 1.741 | 10,128,276 | +0.03(+1.70%) |
Mar 25, 2002 | 1.722 | 1.727 | 1.695 | 1.712 | 13,760,835 | -0.01(-0.85%) |
Mar 22, 2002 | 1.736 | 1.736 | 1.720 | 1.727 | 6,586,234 | -0.02(-1.13%) |
Mar 21, 2002 | 1.709 | 1.751 | 1.705 | 1.747 | 9,072,696 | +0.04(+2.21%) |
Mar 20, 2002 | 1.746 | 1.749 | 1.709 | 1.709 | 9,031,614 | -0.04(-2.08%) |
Mar 19, 2002 | 1.713 | 1.766 | 1.707 | 1.745 | 7,736,509 | +0.02(+1.27%) |
Mar 18, 2002 | 1.709 | 1.723 | 1.691 | 1.723 | 5,307,144 | +0.02(+0.99%) |
Mar 15, 2002 | 1.702 | 1.709 | 1.681 | 1.707 | 8,200,937 | -0.00(-0.15%) |
Mar 14, 2002 | 1.732 | 1.742 | 1.701 | 1.709 | 13,224,690 | -0.02(-1.08%) |
Mar 13, 2002 | 1.765 | 1.781 | 1.718 | 1.728 | 17,486,698 | +0.02(+0.99%) |
Mar 12, 2002 | 1.653 | 1.719 | 1.635 | 1.711 | 13,467,000 | +0.06(+3.52%) |
Mar 11, 2002 | 1.621 | 1.661 | 1.621 | 1.653 | 7,277,653 | +0.01(+0.83%) |
Mar 08, 2002 | 1.677 | 1.684 | 1.637 | 1.639 | 9,700,056 | -0.02(-1.23%) |
Mar 07, 2002 | 1.652 | 1.693 | 1.646 | 1.659 | 14,438,328 | +0.04(+2.26%) |
Mar 06, 2002 | 1.563 | 1.626 | 1.560 | 1.623 | 208,887 | +0.06(+4.05%) |
Mar 05, 2002 | 1.540 | 1.560 | 1.538 | 1.560 | 7,444,763 | +0.03(+1.85%) |
Mar 04, 2002 | 1.578 | 1.588 | 1.526 | 1.531 | 12,498,456 | -0.03(-1.68%) |
Mar 01, 2002 | 1.541 | 1.576 | 1.540 | 1.558 | 15,091,451 | +0.02(+1.28%) |
Feb 28, 2002 | 1.580 | 1.582 | 1.508 | 1.538 | 16,583,607 | -0.05(-3.10%) |
Feb 27, 2002 | 1.592 | 1.600 | 1.582 | 1.587 | 4,141,549 | -0.00(-0.16%) |
Feb 26, 2002 | 1.586 | 1.591 | 1.580 | 1.589 | 3,986,972 | +0.00(+0.29%) |
Feb 25, 2002 | 1.580 | 1.591 | 1.569 | 1.585 | 9,175,747 | +0.01(+0.89%) |
Feb 22, 2002 | 1.567 | 1.578 | 1.556 | 1.571 | 7,313,860 | +0.00(+0.00%) |
Feb 21, 2002 | 1.580 | 1.584 | 1.565 | 1.571 | 11,295,959 | -0.01(-0.34%) |
Feb 20, 2002 | 1.580 | 1.582 | 1.559 | 1.576 | 12,751,907 | -0.01(-0.36%) |
Feb 19, 2002 | 1.612 | 1.614 | 1.582 | 1.582 | 7,088,957 | -0.03(-2.09%) |
Feb 18, 2002 | 1.626 | 1.626 | 1.610 | 1.616 | 7,283,919 | +0.00(+0.00%) |
Feb 15, 2002 | 1.626 | 1.626 | 1.610 | 1.616 | 7,281,830 | -0.01(-0.66%) |
Feb 14, 2002 | 1.605 | 1.628 | 1.598 | 1.626 | 13,373,697 | +0.02(+1.34%) |
Feb 13, 2002 | 1.625 | 1.625 | 1.594 | 1.605 | 13,422,437 | -0.02(-1.43%) |
Feb 12, 2002 | 1.641 | 1.641 | 1.616 | 1.628 | 9,699,359 | -0.01(-0.77%) |
Feb 11, 2002 | 1.639 | 1.641 | 1.625 | 1.641 | 8,469,010 | +0.00(+0.11%) |
Feb 08, 2002 | 1.633 | 1.639 | 1.629 | 1.639 | 6,761,003 | +0.00(+0.29%) |
Feb 07, 2002 | 1.630 | 1.643 | 1.620 | 1.634 | 8,034,523 | +0.01(+0.33%) |
Feb 06, 2002 | 1.628 | 1.635 | 1.623 | 1.629 | 10,786,969 | -0.00(-0.02%) |
Feb 05, 2002 | 1.626 | 1.634 | 1.616 | 1.629 | 14,417,440 | -0.00(-0.24%) |
Feb 04, 2002 | 1.635 | 1.640 | 1.620 | 1.633 | 10,488,955 | -0.02(-1.15%) |
Feb 01, 2002 | 1.650 | 1.675 | 1.634 | 1.652 | 12,382,176 | +0.00(+0.17%) |
Jan 31, 2002 | 1.609 | 1.652 | 1.585 | 1.649 | 13,728,110 | +0.06(+3.75%) |
Jan 30, 2002 | 1.598 | 1.598 | 1.526 | 1.590 | 15,078,221 | -0.01(-0.58%) |
Jan 29, 2002 | 1.587 | 1.614 | 1.574 | 1.599 | 16,417,889 | +0.02(+1.23%) |
Jan 28, 2002 | 1.616 | 1.616 | 1.560 | 1.580 | 21,809,284 | +0.01(+0.87%) |
Jan 25, 2002 | 1.551 | 1.567 | 1.544 | 1.566 | 12,441,360 | +0.01(+0.74%) |
Jan 24, 2002 | 1.508 | 1.561 | 1.505 | 1.555 | 16,092,720 | +0.07(+4.97%) |
Jan 23, 2002 | 1.458 | 1.481 | 1.454 | 1.481 | 8,936,919 | +0.02(+1.55%) |
Jan 22, 2002 | 1.448 | 1.472 | 1.440 | 1.458 | 10,170,750 | +0.01(+0.87%) |
Jan 21, 2002 | 1.447 | 1.458 | 1.440 | 1.446 | 208,887 | +0.00(+0.00%) |
Jan 18, 2002 | 1.447 | 1.458 | 1.440 | 1.446 | 6,958,750 | -0.01(-0.57%) |
Jan 17, 2002 | 1.454 | 1.460 | 1.443 | 1.454 | 7,937,042 | +0.01(+0.65%) |
Jan 16, 2002 | 1.436 | 1.452 | 1.422 | 1.445 | 12,356,413 | -0.01(-0.59%) |
Jan 15, 2002 | 1.436 | 1.468 | 1.433 | 1.453 | 14,200,892 | +0.02(+1.20%) |
Jan 14, 2002 | 1.476 | 1.477 | 1.436 | 1.436 | 11,708,860 | -0.05(-3.15%) |
Jan 11, 2002 | 1.490 | 1.507 | 1.476 | 1.483 | 14,468,965 | -0.01(-0.53%) |
Jan 10, 2002 | 1.481 | 1.499 | 1.472 | 1.491 | 10,139,416 | +0.12(+8.92%) |