Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.390 | 1.413 | 1.390 | 1.404 | 3,664,368 | +0.01(+0.37%) |
Aug 29, 2002 | 1.416 | 1.417 | 1.386 | 1.399 | 3,922,043 | -0.03(-2.27%) |
Aug 28, 2002 | 1.472 | 1.478 | 1.425 | 1.432 | 4,843,050 | -0.07(-4.61%) |
Aug 27, 2002 | 1.495 | 1.507 | 1.492 | 1.501 | 3,508,107 | +0.02(+1.66%) |
Aug 26, 2002 | 1.451 | 1.483 | 1.443 | 1.477 | 2,277,682 | +0.03(+1.73%) |
Aug 23, 2002 | 1.467 | 1.482 | 1.450 | 1.451 | 2,355,295 | -0.02(-1.59%) |
Aug 22, 2002 | 1.474 | 1.486 | 1.463 | 1.475 | 2,426,699 | +0.00(+0.22%) |
Aug 21, 2002 | 1.478 | 1.487 | 1.458 | 1.472 | 1,655,743 | -0.00(-0.11%) |
Aug 20, 2002 | 1.489 | 1.489 | 1.469 | 1.473 | 2,548,810 | -0.02(-1.02%) |
Aug 16, 2002 | 1.486 | 1.499 | 1.481 | 1.488 | 2,657,468 | +0.00(+0.11%) |
Aug 15, 2002 | 1.527 | 1.535 | 1.477 | 1.487 | 4,926,872 | -0.03(-2.18%) |
Aug 14, 2002 | 1.500 | 1.520 | 1.466 | 1.520 | 6,284,582 | +0.02(+1.33%) |
Aug 13, 2002 | 1.525 | 1.535 | 1.497 | 1.500 | 4,062,781 | -0.02(-1.42%) |
Aug 12, 2002 | 1.541 | 1.543 | 1.511 | 1.522 | 2,247,672 | -0.03(-1.77%) |
Aug 07, 2002 | 1.506 | 1.556 | 1.495 | 1.549 | 2,952,398 | +0.05(+3.29%) |
Aug 06, 2002 | 1.462 | 1.511 | 1.462 | 1.500 | 3,877,545 | +0.06(+3.84%) |
Aug 05, 2002 | 1.493 | 1.507 | 1.437 | 1.444 | 1,314,246 | -0.05(-3.36%) |
Aug 02, 2002 | 1.511 | 1.520 | 1.481 | 1.495 | 4,712,661 | -0.02(-1.04%) |
Aug 01, 2002 | 1.538 | 1.549 | 1.507 | 1.510 | 3,128,321 | -0.04(-2.29%) |
Jul 31, 2002 | 1.536 | 1.565 | 1.523 | 1.546 | 3,220,421 | +0.01(+0.33%) |
Jul 30, 2002 | 1.530 | 1.572 | 1.517 | 1.541 | 2,748,534 | +0.01(+0.38%) |
Jul 29, 2002 | 1.507 | 1.554 | 1.505 | 1.535 | 3,643,671 | +0.04(+2.92%) |
Jul 26, 2002 | 1.486 | 1.492 | 1.454 | 1.491 | 2,838,565 | +0.01(+0.37%) |
Jul 25, 2002 | 1.458 | 1.495 | 1.435 | 1.486 | 3,769,921 | +0.03(+1.72%) |
Jul 24, 2002 | 1.395 | 1.467 | 1.376 | 1.461 | 6,689,205 | +0.05(+3.59%) |
Jul 23, 2002 | 1.467 | 1.482 | 1.399 | 1.410 | 5,925,493 | -0.06(-4.10%) |
Jul 22, 2002 | 1.504 | 1.521 | 1.452 | 1.470 | 6,938,601 | -0.04(-2.39%) |
Jul 19, 2002 | 1.498 | 1.516 | 1.482 | 1.507 | 4,054,502 | -0.01(-0.89%) |
Jul 17, 2002 | 1.536 | 1.551 | 1.502 | 1.520 | 3,604,347 | -0.03(-2.24%) |
Jul 12, 2002 | 1.589 | 1.589 | 1.545 | 1.555 | 5,921,354 | -0.04(-2.50%) |
Jul 11, 2002 | 1.614 | 1.620 | 1.577 | 1.595 | 5,736,117 | -0.03(-1.81%) |
Jul 10, 2002 | 1.666 | 1.666 | 1.622 | 1.624 | 2,971,025 | -0.04(-2.49%) |
Jul 09, 2002 | 1.684 | 1.684 | 1.666 | 1.666 | 4,015,178 | -0.02(-1.13%) |
Jul 08, 2002 | 1.672 | 1.685 | 1.672 | 1.685 | 3,435,668 | +0.01(+0.58%) |
Jul 05, 2002 | 1.677 | 1.684 | 1.667 | 1.675 | 3,327,010 | +0.03(+1.86%) |
Jul 04, 2002 | 1.648 | 1.659 | 1.605 | 1.644 | 6,685,065 | +0.00(+0.00%) |
Jul 03, 2002 | 1.648 | 1.659 | 1.605 | 1.644 | 6,685,065 | -0.00(-0.24%) |
Jul 02, 2002 | 1.687 | 1.687 | 1.638 | 1.648 | 5,823,044 | -0.03(-1.88%) |
Jul 01, 2002 | 1.677 | 1.692 | 1.663 | 1.680 | 3,395,309 | +0.01(+0.68%) |
Jun 28, 2002 | 1.691 | 1.709 | 1.669 | 1.669 | 8,144,190 | -0.02(-1.33%) |
Jun 27, 2002 | 1.681 | 1.693 | 1.669 | 1.691 | 4,648,500 | +0.02(+1.06%) |
Jun 26, 2002 | 1.668 | 1.688 | 1.656 | 1.673 | 5,199,035 | +0.01(+0.33%) |
Jun 25, 2002 | 1.701 | 1.701 | 1.659 | 1.668 | 7,241,809 | +0.05(+3.35%) |
Jun 21, 2002 | 1.631 | 1.644 | 1.608 | 1.614 | 3,755,434 | -0.02(-1.49%) |
Jun 20, 2002 | 1.630 | 1.647 | 1.622 | 1.638 | 2,292,170 | +0.02(+0.93%) |
Jun 19, 2002 | 1.604 | 1.635 | 1.604 | 1.623 | 3,554,675 | +0.02(+1.16%) |
Jun 18, 2002 | 1.604 | 1.612 | 1.600 | 1.604 | 1,189,031 | +0.00(+0.02%) |
Jun 17, 2002 | 1.585 | 1.610 | 1.583 | 1.604 | 1,621,594 | +0.02(+1.22%) |
Jun 14, 2002 | 1.588 | 1.591 | 1.567 | 1.585 | 2,208,348 | -0.02(-1.34%) |
Jun 12, 2002 | 1.620 | 1.623 | 1.601 | 1.606 | 1,853,398 | -0.01(-0.85%) |
Jun 11, 2002 | 1.640 | 1.644 | 1.615 | 1.620 | 1,963,091 | -0.01(-0.40%) |
Jun 10, 2002 | 1.616 | 1.653 | 1.611 | 1.627 | 3,541,222 | +0.01(+0.64%) |
Jun 07, 2002 | 1.593 | 1.623 | 1.585 | 1.616 | 2,669,887 | +0.02(+1.54%) |
Jun 06, 2002 | 1.596 | 1.602 | 1.584 | 1.592 | 1,707,485 | -0.00(-0.18%) |
Jun 05, 2002 | 1.574 | 1.598 | 1.566 | 1.595 | 3,439,807 | -0.00(-0.28%) |
May 31, 2002 | 1.599 | 1.611 | 1.583 | 1.599 | 9,628,150 | -0.01(-0.60%) |
May 28, 2002 | 1.620 | 1.623 | 1.604 | 1.609 | 2,204,209 | -0.01(-0.60%) |
May 27, 2002 | 1.642 | 1.642 | 1.619 | 1.619 | 2,897,551 | +0.00(+0.00%) |
May 24, 2002 | 1.642 | 1.642 | 1.619 | 1.619 | 2,711,280 | -0.02(-1.00%) |
May 23, 2002 | 1.637 | 1.647 | 1.620 | 1.635 | 3,485,340 | -0.00(-0.10%) |
May 22, 2002 | 1.598 | 1.637 | 1.596 | 1.637 | 2,151,432 | +0.04(+2.25%) |
May 21, 2002 | 1.627 | 1.642 | 1.599 | 1.601 | 6,945,845 | -0.01(-0.62%) |
May 20, 2002 | 1.634 | 1.634 | 1.598 | 1.611 | 1,616,419 | -0.02(-1.46%) |
May 17, 2002 | 1.621 | 1.650 | 1.621 | 1.634 | 2,551,915 | +0.01(+0.81%) |
May 16, 2002 | 1.622 | 1.630 | 1.614 | 1.621 | 2,009,659 | -0.00(-0.04%) |
May 15, 2002 | 1.613 | 1.628 | 1.605 | 1.622 | 3,217,317 | -0.00(-0.24%) |
May 14, 2002 | 1.611 | 1.633 | 1.609 | 1.626 | 2,007,589 | +0.02(+1.45%) |
May 13, 2002 | 1.599 | 1.622 | 1.589 | 1.603 | 5,137,980 | +0.01(+0.42%) |
May 10, 2002 | 1.593 | 1.612 | 1.588 | 1.596 | 2,668,852 | +0.00(+0.18%) |
May 09, 2002 | 1.593 | 1.629 | 1.588 | 1.593 | 4,344,258 | +0.00(+0.00%) |
May 08, 2002 | 1.570 | 1.603 | 1.568 | 1.593 | 5,501,209 | +0.04(+2.85%) |
May 07, 2002 | 1.551 | 1.552 | 1.526 | 1.549 | 4,692,999 | -0.01(-0.64%) |
May 06, 2002 | 1.612 | 1.612 | 1.558 | 1.559 | 3,428,424 | -0.05(-2.95%) |
May 03, 2002 | 1.614 | 1.640 | 1.594 | 1.606 | 3,001,035 | +0.00(+0.12%) |
May 02, 2002 | 1.575 | 1.609 | 1.562 | 1.604 | 3,850,639 | +0.04(+2.36%) |
May 01, 2002 | 1.536 | 1.598 | 1.514 | 1.567 | 5,753,709 | +0.03(+1.67%) |
Apr 30, 2002 | 1.544 | 1.556 | 1.518 | 1.541 | 7,761,299 | -0.00(-0.17%) |
Apr 29, 2002 | 1.579 | 1.593 | 1.540 | 1.544 | 4,596,758 | -0.03(-2.20%) |
Apr 26, 2002 | 1.562 | 1.594 | 1.562 | 1.579 | 6,344,603 | +0.04(+2.34%) |
Apr 25, 2002 | 1.512 | 1.555 | 1.509 | 1.543 | 4,449,811 | +0.03(+1.79%) |
Apr 24, 2002 | 1.533 | 1.553 | 1.489 | 1.516 | 14,154,540 | -0.01(-0.42%) |
Apr 23, 2002 | 1.640 | 1.640 | 1.508 | 1.522 | 14,786,827 | -0.13(-8.00%) |
Apr 22, 2002 | 1.635 | 1.661 | 1.620 | 1.654 | 10,348,399 | +0.02(+1.38%) |
Apr 19, 2002 | 1.606 | 1.647 | 1.606 | 1.632 | 4,867,887 | +0.03(+1.73%) |
Apr 18, 2002 | 1.643 | 1.643 | 1.595 | 1.604 | 5,151,433 | -0.02(-1.13%) |
Apr 17, 2002 | 1.577 | 1.638 | 1.575 | 1.622 | 14,043,812 | +0.05(+3.01%) |
Apr 16, 2002 | 1.553 | 1.575 | 1.544 | 1.575 | 8,931,703 | +0.03(+1.66%) |
Apr 15, 2002 | 1.586 | 1.586 | 1.533 | 1.549 | 4,753,019 | -0.03(-2.06%) |
Apr 12, 2002 | 1.520 | 1.624 | 1.520 | 1.582 | 11,303,556 | +0.07(+4.44%) |
Apr 11, 2002 | 1.536 | 1.560 | 1.515 | 1.515 | 4,248,017 | -0.02(-1.22%) |
Apr 10, 2002 | 1.523 | 1.554 | 1.523 | 1.533 | 3,359,090 | +0.01(+0.89%) |
Apr 09, 2002 | 1.522 | 1.533 | 1.516 | 1.520 | 3,864,092 | -0.00(-0.04%) |
Apr 08, 2002 | 1.519 | 1.526 | 1.510 | 1.520 | 4,182,822 | -0.01(-0.42%) |
Apr 05, 2002 | 1.525 | 1.536 | 1.523 | 1.527 | 3,034,150 | +0.01(+0.62%) |
Apr 04, 2002 | 1.518 | 1.530 | 1.507 | 1.517 | 4,209,728 | -0.01(-0.57%) |
Apr 03, 2002 | 1.526 | 1.537 | 1.514 | 1.526 | 5,556,055 | +0.00(+0.06%) |
Apr 02, 2002 | 1.559 | 1.559 | 1.522 | 1.525 | 5,662,644 | -0.04(-2.65%) |
Apr 01, 2002 | 1.594 | 1.594 | 1.563 | 1.567 | 3,050,708 | -0.04(-2.64%) |
Mar 29, 2002 | 1.602 | 1.622 | 1.595 | 1.609 | 2,412,211 | +0.00(+0.00%) |
Mar 28, 2002 | 1.602 | 1.622 | 1.595 | 1.609 | 2,412,211 | -0.00(-0.02%) |
Mar 27, 2002 | 1.574 | 1.625 | 1.574 | 1.610 | 2,825,112 | +0.04(+2.27%) |
Mar 26, 2002 | 1.557 | 1.579 | 1.557 | 1.574 | 1,664,022 | +0.01(+0.85%) |
Mar 25, 2002 | 1.610 | 1.610 | 1.553 | 1.561 | 3,438,773 | -0.05(-3.20%) |
Mar 22, 2002 | 1.603 | 1.614 | 1.583 | 1.612 | 2,993,791 | +0.00(+0.08%) |
Mar 21, 2002 | 1.652 | 1.656 | 1.606 | 1.611 | 3,684,030 | -0.04(-2.15%) |
Mar 20, 2002 | 1.643 | 1.650 | 1.622 | 1.646 | 2,103,829 | +0.01(+0.37%) |
Mar 19, 2002 | 1.633 | 1.655 | 1.633 | 1.640 | 4,111,418 | +0.01(+0.55%) |
Mar 18, 2002 | 1.643 | 1.654 | 1.604 | 1.631 | 2,882,029 | -0.00(-0.26%) |
Mar 15, 2002 | 1.621 | 1.639 | 1.612 | 1.635 | 3,259,745 | +0.03(+1.58%) |
Mar 14, 2002 | 1.611 | 1.613 | 1.598 | 1.610 | 4,465,334 | +0.01(+0.46%) |
Mar 13, 2002 | 1.598 | 1.616 | 1.598 | 1.603 | 3,372,543 | -0.00(-0.24%) |
Mar 12, 2002 | 1.630 | 1.631 | 1.593 | 1.606 | 4,757,159 | -0.03(-2.06%) |
Mar 11, 2002 | 1.636 | 1.647 | 1.617 | 1.640 | 3,252,501 | -0.00(-0.25%) |
Mar 08, 2002 | 1.700 | 1.700 | 1.627 | 1.644 | 5,055,193 | -0.06(-3.32%) |
Mar 07, 2002 | 1.707 | 1.712 | 1.685 | 1.701 | 5,925,493 | +0.01(+0.78%) |
Mar 06, 2002 | 1.665 | 1.693 | 1.665 | 1.688 | 6,278,373 | +0.02(+1.10%) |
Mar 05, 2002 | 1.707 | 1.707 | 1.663 | 1.669 | 6,557,780 | -0.03(-1.82%) |
Mar 04, 2002 | 1.659 | 1.731 | 1.659 | 1.700 | 10,835,808 | +0.06(+3.51%) |
Mar 01, 2002 | 1.623 | 1.644 | 1.614 | 1.642 | 5,616,076 | +0.03(+1.70%) |
Feb 28, 2002 | 1.607 | 1.636 | 1.607 | 1.615 | 6,734,738 | +0.01(+0.89%) |
Feb 27, 2002 | 1.583 | 1.604 | 1.572 | 1.601 | 5,193,861 | +0.02(+1.35%) |
Feb 26, 2002 | 1.578 | 1.594 | 1.570 | 1.580 | 4,475,682 | +0.00(+0.14%) |
Feb 25, 2002 | 1.574 | 1.582 | 1.570 | 1.577 | 4,600,898 | +0.00(+0.14%) |
Feb 22, 2002 | 1.579 | 1.582 | 1.572 | 1.575 | 5,148,328 | -0.00(-0.22%) |
Feb 21, 2002 | 1.548 | 1.591 | 1.548 | 1.579 | 2,276,647 | +0.03(+1.87%) |
Feb 20, 2002 | 1.544 | 1.554 | 1.530 | 1.550 | 2,245,602 | +0.01(+0.61%) |
Feb 19, 2002 | 1.541 | 1.569 | 1.539 | 1.540 | 3,777,165 | +0.01(+0.48%) |
Feb 18, 2002 | 1.545 | 1.545 | 1.514 | 1.533 | 3,521,560 | +0.00(+0.00%) |
Feb 15, 2002 | 1.545 | 1.545 | 1.514 | 1.533 | 3,521,560 | -0.00(-0.23%) |
Feb 14, 2002 | 1.578 | 1.578 | 1.530 | 1.536 | 4,745,775 | -0.04(-2.61%) |
Feb 13, 2002 | 1.593 | 1.594 | 1.569 | 1.578 | 4,087,617 | -0.01(-0.93%) |
Feb 12, 2002 | 1.629 | 1.629 | 1.578 | 1.593 | 9,685,066 | -0.04(-2.25%) |
Feb 11, 2002 | 1.593 | 1.635 | 1.593 | 1.629 | 7,972,406 | +0.04(+2.76%) |
Feb 08, 2002 | 1.559 | 1.594 | 1.559 | 1.585 | 3,157,296 | +0.03(+1.74%) |
Feb 07, 2002 | 1.553 | 1.570 | 1.545 | 1.558 | 2,892,377 | -0.00(-0.08%) |
Feb 06, 2002 | 1.559 | 1.565 | 1.548 | 1.560 | 3,630,218 | +0.01(+0.35%) |
Feb 05, 2002 | 1.543 | 1.561 | 1.541 | 1.554 | 2,808,555 | +0.01(+0.73%) |
Feb 04, 2002 | 1.561 | 1.569 | 1.531 | 1.543 | 2,132,805 | -0.02(-1.16%) |
Feb 01, 2002 | 1.572 | 1.572 | 1.543 | 1.561 | 2,416,351 | -0.01(-0.82%) |
Jan 31, 2002 | 1.554 | 1.576 | 1.554 | 1.574 | 3,362,194 | +0.02(+0.99%) |
Jan 30, 2002 | 1.553 | 1.561 | 1.536 | 1.558 | 3,968,611 | +0.01(+0.71%) |
Jan 29, 2002 | 1.572 | 1.603 | 1.544 | 1.547 | 5,363,575 | -0.00(-0.27%) |
Jan 28, 2002 | 1.540 | 1.553 | 1.533 | 1.552 | 2,129,700 | +0.02(+1.18%) |
Jan 25, 2002 | 1.517 | 1.543 | 1.510 | 1.534 | 5,258,021 | +0.01(+0.76%) |
Jan 24, 2002 | 1.538 | 1.561 | 1.519 | 1.522 | 4,130,046 | -0.02(-1.56%) |
Jan 23, 2002 | 1.491 | 1.546 | 1.491 | 1.546 | 5,642,982 | +0.08(+5.73%) |
Jan 22, 2002 | 1.436 | 1.472 | 1.436 | 1.462 | 2,022,077 | +0.03(+1.89%) |
Jan 21, 2002 | 1.448 | 1.454 | 1.425 | 1.435 | 2,678,165 | +0.00(+0.00%) |
Jan 18, 2002 | 1.448 | 1.454 | 1.425 | 1.435 | 2,678,165 | -0.01(-0.98%) |
Jan 17, 2002 | 1.424 | 1.452 | 1.424 | 1.450 | 4,042,084 | +0.03(+2.39%) |
Jan 16, 2002 | 1.452 | 1.452 | 1.411 | 1.416 | 2,862,367 | -0.03(-1.98%) |
Jan 15, 2002 | 1.443 | 1.454 | 1.433 | 1.444 | 3,876,510 | +0.01(+0.88%) |
Jan 14, 2002 | 1.416 | 1.432 | 1.411 | 1.432 | 2,520,870 | +0.00(+0.14%) |
Jan 11, 2002 | 1.459 | 1.469 | 1.422 | 1.430 | 2,154,536 | -0.03(-2.03%) |
Jan 10, 2002 | 1.470 | 1.471 | 1.440 | 1.459 | 4,342,188 | -0.10(-6.15%) |