Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.556 | 1.587 | 1.545 | 1.549 | 609,876 | -0.00(-0.26%) |
Aug 29, 2002 | 1.535 | 1.567 | 1.508 | 1.553 | 427,061 | +0.02(+1.20%) |
Aug 28, 2002 | 1.571 | 1.571 | 1.530 | 1.535 | 534,381 | -0.04(-2.38%) |
Aug 27, 2002 | 1.590 | 1.603 | 1.572 | 1.572 | 1,002,891 | -0.02(-1.10%) |
Aug 26, 2002 | 1.576 | 1.599 | 1.559 | 1.590 | 1,203,469 | +0.01(+0.86%) |
Aug 23, 2002 | 1.588 | 1.589 | 1.574 | 1.576 | 1,148,698 | -0.02(-1.07%) |
Aug 22, 2002 | 1.576 | 1.610 | 1.576 | 1.593 | 1,203,469 | +0.02(+1.32%) |
Aug 21, 2002 | 1.532 | 1.576 | 1.532 | 1.573 | 902,231 | +0.04(+2.71%) |
Aug 20, 2002 | 1.540 | 1.572 | 1.521 | 1.531 | 967,364 | +0.06(+4.17%) |
Aug 16, 2002 | 1.464 | 1.486 | 1.461 | 1.470 | 1,863,675 | +0.01(+0.43%) |
Aug 15, 2002 | 1.474 | 1.478 | 1.451 | 1.464 | 1,361,859 | -0.01(-0.61%) |
Aug 14, 2002 | 1.461 | 1.475 | 1.422 | 1.473 | 803,793 | +0.01(+0.83%) |
Aug 13, 2002 | 1.502 | 1.502 | 1.461 | 1.461 | 1,410,708 | -0.03(-2.05%) |
Aug 12, 2002 | 1.500 | 1.500 | 1.461 | 1.491 | 14,432,751 | -0.00(-0.24%) |
Aug 07, 2002 | 1.477 | 1.497 | 1.457 | 1.495 | 1,909,564 | +0.02(+1.41%) |
Aug 06, 2002 | 1.383 | 1.491 | 1.383 | 1.474 | 1,415,149 | +0.10(+7.28%) |
Aug 05, 2002 | 1.383 | 1.398 | 1.356 | 1.374 | 4,810,917 | -0.01(-0.52%) |
Aug 02, 2002 | 1.443 | 1.448 | 1.380 | 1.381 | 506,256 | -0.06(-4.31%) |
Aug 01, 2002 | 1.480 | 1.484 | 1.437 | 1.443 | 728,298 | -0.04(-2.50%) |
Jul 31, 2002 | 1.495 | 1.502 | 1.469 | 1.480 | 755,684 | -0.02(-1.26%) |
Jul 30, 2002 | 1.490 | 1.506 | 1.434 | 1.499 | 726,818 | +0.00(+0.33%) |
Jul 29, 2002 | 1.419 | 1.490 | 1.419 | 1.494 | 813,415 | +0.07(+4.67%) |
Jul 26, 2002 | 1.392 | 1.437 | 1.392 | 1.428 | 1,072,464 | +0.04(+2.59%) |
Jul 25, 2002 | 1.362 | 1.397 | 1.361 | 1.392 | 2,151,590 | +0.02(+1.31%) |
Jul 24, 2002 | 1.324 | 1.374 | 1.264 | 1.374 | 2,488,354 | +0.04(+3.01%) |
Jul 23, 2002 | 1.315 | 1.370 | 1.315 | 1.334 | 2,141,228 | -0.05(-3.55%) |
Jul 22, 2002 | 1.450 | 1.452 | 1.369 | 1.383 | 1,440,314 | -0.07(-4.95%) |
Jul 19, 2002 | 1.468 | 1.474 | 1.447 | 1.455 | 1,273,782 | -0.04(-2.94%) |
Jul 17, 2002 | 1.483 | 1.510 | 1.456 | 1.499 | 1,174,603 | -0.02(-1.54%) |
Jul 12, 2002 | 1.531 | 1.556 | 1.519 | 1.522 | 1,423,291 | -0.00(-0.06%) |
Jul 11, 2002 | 1.515 | 1.524 | 1.464 | 1.523 | 2,244,107 | +0.01(+0.45%) |
Jul 10, 2002 | 1.624 | 1.624 | 1.509 | 1.516 | 1,549,115 | -0.11(-6.60%) |
Jul 09, 2002 | 1.644 | 1.657 | 1.619 | 1.624 | 716,456 | -0.02(-1.48%) |
Jul 08, 2002 | 1.678 | 1.678 | 1.629 | 1.648 | 2,170,093 | -0.03(-1.93%) |
Jul 05, 2002 | 1.615 | 1.684 | 1.615 | 1.680 | 252,388 | +0.07(+4.28%) |
Jul 04, 2002 | 1.615 | 1.617 | 1.594 | 1.611 | 1,258,980 | +0.00(+0.00%) |
Jul 03, 2002 | 1.615 | 1.617 | 1.594 | 1.611 | 1,249,358 | -0.01(-0.50%) |
Jul 02, 2002 | 1.615 | 1.633 | 1.601 | 1.620 | 1,456,597 | -0.01(-0.39%) |
Jul 01, 2002 | 1.673 | 1.678 | 1.617 | 1.626 | 823,777 | -0.05(-3.09%) |
Jun 28, 2002 | 1.691 | 1.714 | 1.665 | 1.678 | 1,623,129 | -0.02(-1.01%) |
Jun 27, 2002 | 1.692 | 1.715 | 1.674 | 1.695 | 875,586 | +0.00(+0.21%) |
Jun 26, 2002 | 1.689 | 1.696 | 1.664 | 1.691 | 761,605 | -0.00(-0.13%) |
Jun 25, 2002 | 1.724 | 1.743 | 1.687 | 1.693 | 845,981 | -0.02(-1.21%) |
Jun 21, 2002 | 1.720 | 1.731 | 1.711 | 1.714 | 1,087,267 | -0.01(-0.37%) |
Jun 20, 2002 | 1.718 | 1.751 | 1.714 | 1.720 | 1,067,283 | +0.00(+0.13%) |
Jun 19, 2002 | 1.741 | 1.752 | 1.710 | 1.718 | 1,310,789 | -0.03(-1.55%) |
Jun 18, 2002 | 1.734 | 1.754 | 1.729 | 1.745 | 844,500 | +0.05(+2.70%) |
Jun 17, 2002 | 1.648 | 1.699 | 1.648 | 1.699 | 833,398 | +0.04(+2.64%) |
Jun 14, 2002 | 1.641 | 1.671 | 1.633 | 1.656 | 697,953 | -0.02(-1.13%) |
Jun 12, 2002 | 1.662 | 1.674 | 1.644 | 1.674 | 689,071 | +0.01(+0.62%) |
Jun 11, 2002 | 1.664 | 1.671 | 1.649 | 1.664 | 1,971,735 | +0.00(+0.03%) |
Jun 10, 2002 | 1.630 | 1.683 | 1.629 | 1.664 | 802,312 | +0.03(+1.90%) |
Jun 07, 2002 | 1.611 | 1.633 | 1.600 | 1.633 | 1,347,796 | +0.01(+0.61%) |
Jun 06, 2002 | 1.666 | 1.666 | 1.620 | 1.623 | 1,248,618 | -0.04(-2.60%) |
Jun 05, 2002 | 1.662 | 1.678 | 1.656 | 1.666 | 1,557,996 | -0.03(-2.04%) |
May 31, 2002 | 1.629 | 1.714 | 1.629 | 1.701 | 1,998,380 | +0.05(+2.92%) |
May 28, 2002 | 1.673 | 1.674 | 1.630 | 1.652 | 492,193 | -0.02(-1.45%) |
May 27, 2002 | 1.702 | 1.702 | 1.675 | 1.677 | 735,700 | +0.00(+0.00%) |
May 24, 2002 | 1.702 | 1.702 | 1.675 | 1.677 | 726,818 | -0.02(-1.35%) |
May 23, 2002 | 1.684 | 1.700 | 1.655 | 1.700 | 898,531 | +0.01(+0.67%) |
May 22, 2002 | 1.686 | 1.717 | 1.673 | 1.688 | 942,199 | -0.00(-0.11%) |
May 21, 2002 | 1.761 | 1.763 | 1.671 | 1.690 | 1,079,125 | -0.07(-4.14%) |
May 20, 2002 | 1.750 | 1.779 | 1.724 | 1.763 | 930,357 | +0.01(+0.77%) |
May 17, 2002 | 1.741 | 1.756 | 1.720 | 1.750 | 517,358 | +0.01(+0.70%) |
May 16, 2002 | 1.745 | 1.761 | 1.731 | 1.738 | 659,465 | -0.02(-0.98%) |
May 15, 2002 | 1.830 | 1.830 | 1.722 | 1.755 | 1,336,694 | -0.08(-4.13%) |
May 14, 2002 | 1.770 | 1.833 | 1.754 | 1.830 | 999,190 | +0.07(+4.07%) |
May 13, 2002 | 1.716 | 1.760 | 1.709 | 1.759 | 600,254 | +0.04(+2.12%) |
May 10, 2002 | 1.743 | 1.743 | 1.688 | 1.722 | 709,055 | -0.02(-1.26%) |
May 09, 2002 | 1.741 | 1.777 | 1.734 | 1.744 | 870,405 | +0.00(+0.23%) |
May 08, 2002 | 1.743 | 1.758 | 1.711 | 1.740 | 925,176 | +0.00(+0.23%) |
May 07, 2002 | 1.778 | 1.778 | 1.730 | 1.736 | 592,853 | -0.04(-2.13%) |
May 06, 2002 | 1.774 | 1.797 | 1.769 | 1.774 | 957,742 | -0.00(-0.28%) |
May 03, 2002 | 1.752 | 1.779 | 1.747 | 1.779 | 1,172,383 | +0.03(+1.54%) |
May 02, 2002 | 1.744 | 1.768 | 1.739 | 1.752 | 714,236 | +0.01(+0.73%) |
May 01, 2002 | 1.744 | 1.751 | 1.706 | 1.739 | 732,739 | -0.00(-0.28%) |
Apr 30, 2002 | 1.693 | 1.750 | 1.692 | 1.744 | 1,013,993 | +0.07(+3.95%) |
Apr 29, 2002 | 1.669 | 1.684 | 1.653 | 1.678 | 867,445 | +0.00(+0.27%) |
Apr 26, 2002 | 1.664 | 1.674 | 1.654 | 1.674 | 851,902 | +0.01(+0.35%) |
Apr 25, 2002 | 1.626 | 1.673 | 1.616 | 1.668 | 1,014,733 | +0.04(+2.58%) |
Apr 24, 2002 | 1.635 | 1.654 | 1.617 | 1.626 | 825,997 | +0.00(+0.00%) |
Apr 23, 2002 | 1.628 | 1.635 | 1.583 | 1.626 | 1,310,789 | -0.01(-0.44%) |
Apr 22, 2002 | 1.666 | 1.671 | 1.621 | 1.633 | 428,541 | -0.04(-2.26%) |
Apr 19, 2002 | 1.644 | 1.679 | 1.644 | 1.671 | 413,738 | +0.03(+1.70%) |
Apr 18, 2002 | 1.678 | 1.678 | 1.637 | 1.643 | 589,152 | -0.04(-2.38%) |
Apr 17, 2002 | 1.745 | 1.745 | 1.681 | 1.683 | 623,938 | -0.06(-3.24%) |
Apr 16, 2002 | 1.702 | 1.752 | 1.698 | 1.739 | 620,238 | +0.03(+1.98%) |
Apr 15, 2002 | 1.746 | 1.752 | 1.702 | 1.706 | 766,046 | -0.05(-2.57%) |
Apr 12, 2002 | 1.745 | 1.751 | 1.733 | 1.751 | 600,994 | +0.01(+0.57%) |
Apr 11, 2002 | 1.729 | 1.748 | 1.729 | 1.741 | 580,270 | +0.01(+0.73%) |
Apr 10, 2002 | 1.699 | 1.728 | 1.693 | 1.728 | 791,210 | +0.03(+1.64%) |
Apr 09, 2002 | 1.684 | 1.713 | 1.683 | 1.700 | 635,041 | +0.02(+1.07%) |
Apr 08, 2002 | 1.648 | 1.689 | 1.626 | 1.682 | 598,034 | +0.03(+1.52%) |
Apr 05, 2002 | 1.662 | 1.676 | 1.648 | 1.657 | 507,736 | +0.00(+0.08%) |
Apr 04, 2002 | 1.711 | 1.712 | 1.642 | 1.656 | 964,403 | -0.05(-3.14%) |
Apr 03, 2002 | 1.729 | 1.747 | 1.693 | 1.709 | 848,941 | -0.02(-1.17%) |
Apr 02, 2002 | 1.693 | 1.752 | 1.684 | 1.729 | 1,191,627 | +0.03(+1.56%) |
Apr 01, 2002 | 1.666 | 1.708 | 1.660 | 1.703 | 2,415,080 | +0.03(+1.61%) |
Mar 29, 2002 | 1.688 | 1.689 | 1.671 | 1.676 | 715,716 | +0.00(+0.00%) |
Mar 28, 2002 | 1.688 | 1.689 | 1.671 | 1.676 | 715,716 | -0.01(-0.75%) |
Mar 27, 2002 | 1.674 | 1.707 | 1.671 | 1.688 | 1,321,151 | +0.01(+0.83%) |
Mar 26, 2002 | 1.685 | 1.697 | 1.652 | 1.674 | 981,427 | -0.02(-1.01%) |
Mar 25, 2002 | 1.698 | 1.736 | 1.689 | 1.692 | 1,489,904 | -0.01(-0.37%) |
Mar 22, 2002 | 1.675 | 1.698 | 1.673 | 1.698 | 1,016,953 | +0.00(+0.08%) |
Mar 21, 2002 | 1.714 | 1.720 | 1.692 | 1.697 | 739,400 | -0.02(-1.34%) |
Mar 20, 2002 | 1.741 | 1.741 | 1.714 | 1.720 | 880,027 | -0.02(-1.22%) |
Mar 19, 2002 | 1.756 | 1.756 | 1.734 | 1.741 | 1,056,181 | -0.03(-1.80%) |
Mar 18, 2002 | 1.778 | 1.810 | 1.738 | 1.773 | 4,189,198 | -0.00(-0.28%) |
Mar 15, 2002 | 1.716 | 1.788 | 1.716 | 1.778 | 2,717,057 | +0.05(+2.95%) |
Mar 14, 2002 | 1.684 | 1.727 | 1.679 | 1.727 | 1,257,499 | +0.04(+2.43%) |
Mar 13, 2002 | 1.652 | 1.688 | 1.637 | 1.686 | 1,216,051 | +0.03(+1.88%) |
Mar 12, 2002 | 1.660 | 1.662 | 1.647 | 1.655 | 1,924,366 | -0.01(-0.68%) |
Mar 11, 2002 | 1.650 | 1.689 | 1.618 | 1.666 | 1,196,068 | +0.02(+0.98%) |
Mar 08, 2002 | 1.657 | 1.688 | 1.637 | 1.650 | 1,013,253 | +0.01(+0.91%) |
Mar 07, 2002 | 1.577 | 1.645 | 1.574 | 1.635 | 2,216,722 | +0.04(+2.20%) |
Mar 06, 2002 | 1.531 | 1.606 | 1.531 | 1.600 | 1,470,660 | +0.07(+4.78%) |
Mar 05, 2002 | 1.549 | 1.567 | 1.524 | 1.527 | 745,322 | -0.03(-2.16%) |
Mar 04, 2002 | 1.599 | 1.599 | 1.531 | 1.561 | 1,097,629 | -0.03(-2.04%) |
Mar 01, 2002 | 1.554 | 1.615 | 1.554 | 1.593 | 2,480,952 | +0.04(+2.46%) |
Feb 28, 2002 | 1.502 | 1.575 | 1.502 | 1.555 | 1,780,039 | +0.06(+4.04%) |
Feb 27, 2002 | 1.419 | 1.495 | 1.419 | 1.494 | 683,150 | +0.08(+5.74%) |
Feb 26, 2002 | 1.439 | 1.441 | 1.405 | 1.413 | 621,718 | -0.01(-1.01%) |
Feb 25, 2002 | 1.451 | 1.457 | 1.421 | 1.428 | 293,836 | -0.02(-1.28%) |
Feb 22, 2002 | 1.412 | 1.450 | 1.410 | 1.446 | 538,822 | +0.03(+2.42%) |
Feb 21, 2002 | 1.461 | 1.466 | 1.410 | 1.412 | 531,421 | -0.05(-3.33%) |
Feb 20, 2002 | 1.457 | 1.474 | 1.439 | 1.461 | 469,989 | +0.01(+0.43%) |
Feb 19, 2002 | 1.457 | 1.476 | 1.450 | 1.454 | 341,205 | -0.01(-0.37%) |
Feb 18, 2002 | 1.441 | 1.477 | 1.434 | 1.460 | 523,279 | +0.00(+0.00%) |
Feb 15, 2002 | 1.441 | 1.477 | 1.434 | 1.460 | 523,279 | +0.02(+1.47%) |
Feb 14, 2002 | 1.461 | 1.461 | 1.438 | 1.438 | 275,332 | -0.02(-1.66%) |
Feb 13, 2002 | 1.452 | 1.463 | 1.445 | 1.463 | 459,627 | +0.01(+0.37%) |
Feb 12, 2002 | 1.419 | 1.464 | 1.415 | 1.457 | 888,169 | +0.04(+2.66%) |
Feb 11, 2002 | 1.378 | 1.428 | 1.376 | 1.420 | 636,521 | +0.04(+3.01%) |
Feb 08, 2002 | 1.347 | 1.380 | 1.340 | 1.378 | 42,484,096 | +0.03(+2.51%) |
Feb 07, 2002 | 1.353 | 1.355 | 1.338 | 1.344 | 1,045,079 | -0.01(-0.67%) |
Feb 06, 2002 | 1.358 | 1.364 | 1.342 | 1.353 | 847,461 | -0.01(-0.43%) |
Feb 05, 2002 | 1.338 | 1.364 | 1.338 | 1.359 | 520,319 | +0.02(+1.55%) |
Feb 04, 2002 | 1.367 | 1.367 | 1.337 | 1.338 | 345,645 | -0.03(-2.43%) |
Feb 01, 2002 | 1.358 | 1.375 | 1.358 | 1.372 | 438,903 | +0.01(+0.89%) |
Jan 31, 2002 | 1.320 | 1.360 | 1.316 | 1.360 | 1,149,439 | +0.04(+3.21%) |
Jan 30, 2002 | 1.311 | 1.320 | 1.288 | 1.317 | 524,019 | +0.01(+0.90%) |
Jan 29, 2002 | 1.316 | 1.320 | 1.294 | 1.306 | 290,135 | -0.01(-0.72%) |
Jan 28, 2002 | 1.320 | 1.322 | 1.297 | 1.315 | 252,388 | +0.00(+0.34%) |
Jan 25, 2002 | 1.334 | 1.338 | 1.308 | 1.311 | 330,102 | -0.02(-1.72%) |
Jan 24, 2002 | 1.322 | 1.340 | 1.322 | 1.334 | 272,371 | +0.01(+0.54%) |
Jan 23, 2002 | 1.317 | 1.334 | 1.308 | 1.326 | 581,750 | +0.01(+0.89%) |
Jan 22, 2002 | 1.329 | 1.338 | 1.315 | 1.315 | 294,576 | -0.01(-1.02%) |
Jan 21, 2002 | 1.331 | 1.352 | 1.326 | 1.328 | 646,143 | +0.00(+0.00%) |
Jan 18, 2002 | 1.331 | 1.352 | 1.326 | 1.328 | 634,300 | +0.00(+0.14%) |
Jan 17, 2002 | 1.288 | 1.326 | 1.284 | 1.326 | 414,479 | +0.04(+3.22%) |
Jan 16, 2002 | 1.317 | 1.317 | 1.284 | 1.285 | 481,831 | -0.03(-2.46%) |
Jan 15, 2002 | 1.326 | 1.329 | 1.311 | 1.317 | 296,796 | -0.01(-0.68%) |
Jan 14, 2002 | 1.347 | 1.357 | 1.326 | 1.326 | 655,024 | -0.02(-1.51%) |
Jan 11, 2002 | 1.369 | 1.383 | 1.344 | 1.347 | 1,005,111 | -0.02(-1.48%) |
Jan 10, 2002 | 1.405 | 1.415 | 1.362 | 1.367 | 416,699 | -0.07(-4.83%) |