Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.147 | 1.171 | 1.127 | 1.168 | 4,085,648 | -0.01(-0.86%) |
Sep 27, 2002 | 1.223 | 1.246 | 1.176 | 1.178 | 4,418,238 | -0.05(-3.93%) |
Sep 26, 2002 | 1.214 | 1.242 | 1.206 | 1.226 | 5,421,321 | +0.02(+1.82%) |
Sep 25, 2002 | 1.225 | 1.235 | 1.196 | 1.204 | 6,203,385 | +0.00(+0.02%) |
Sep 24, 2002 | 1.218 | 1.230 | 1.194 | 1.204 | 3,726,494 | -0.03(-2.07%) |
Sep 23, 2002 | 1.249 | 1.258 | 1.215 | 1.230 | 4,724,264 | -0.04(-3.04%) |
Sep 20, 2002 | 1.305 | 1.312 | 1.259 | 1.268 | 4,170,655 | -0.03(-2.36%) |
Sep 19, 2002 | 1.328 | 1.328 | 1.296 | 1.299 | 105,621,192 | -0.04(-2.65%) |
Sep 18, 2002 | 1.354 | 1.354 | 1.290 | 1.334 | 5,394,756 | -0.02(-1.49%) |
Sep 17, 2002 | 1.407 | 1.410 | 1.349 | 1.354 | 3,168,635 | -0.05(-3.29%) |
Sep 16, 2002 | 1.412 | 1.424 | 1.387 | 1.400 | 2,993,309 | -0.01(-0.80%) |
Sep 13, 2002 | 1.423 | 1.425 | 1.390 | 1.412 | 2,609,714 | -0.02(-1.61%) |
Sep 12, 2002 | 1.462 | 1.462 | 1.425 | 1.435 | 1,528,000 | -0.03(-2.15%) |
Sep 11, 2002 | 1.472 | 1.476 | 1.454 | 1.466 | 1,965,786 | -0.00(-0.26%) |
Sep 10, 2002 | 1.475 | 1.476 | 1.459 | 1.470 | 2,721,286 | +0.01(+0.94%) |
Sep 09, 2002 | 1.435 | 1.457 | 1.423 | 1.456 | 2,564,023 | +0.02(+1.24%) |
Sep 06, 2002 | 1.402 | 1.449 | 1.399 | 1.438 | 2,778,666 | +0.05(+3.42%) |
Sep 05, 2002 | 1.401 | 1.409 | 1.388 | 1.391 | 2,821,169 | -0.03(-2.05%) |
Sep 04, 2002 | 1.392 | 1.421 | 1.380 | 1.420 | 2,280,312 | +0.03(+1.86%) |
Sep 03, 2002 | 1.406 | 1.409 | 1.367 | 1.394 | 2,351,506 | -0.02(-1.63%) |
Aug 30, 2002 | 1.406 | 1.427 | 1.405 | 1.417 | 1,589,630 | +0.01(+0.80%) |
Aug 29, 2002 | 1.412 | 1.421 | 1.400 | 1.406 | 1,943,472 | -0.01(-0.73%) |
Aug 28, 2002 | 1.429 | 1.430 | 1.412 | 1.416 | 1,690,576 | -0.01(-0.99%) |
Aug 27, 2002 | 1.440 | 1.462 | 1.426 | 1.430 | 2,935,929 | -0.01(-0.49%) |
Aug 26, 2002 | 1.407 | 1.442 | 1.400 | 1.438 | 1,647,010 | +0.03(+2.16%) |
Aug 23, 2002 | 1.427 | 1.428 | 1.406 | 1.407 | 2,065,670 | -0.03(-1.89%) |
Aug 22, 2002 | 1.417 | 1.438 | 1.412 | 1.434 | 2,839,233 | +0.02(+1.09%) |
Aug 21, 2002 | 1.412 | 1.434 | 1.412 | 1.419 | 5,525,455 | +0.01(+0.50%) |
Aug 20, 2002 | 1.409 | 1.420 | 1.395 | 1.412 | 2,583,150 | +0.05(+3.79%) |
Aug 16, 2002 | 1.374 | 1.374 | 1.349 | 1.360 | 2,508,769 | -0.01(-1.01%) |
Aug 15, 2002 | 1.338 | 1.383 | 1.334 | 1.374 | 3,783,874 | +0.06(+4.19%) |
Aug 14, 2002 | 1.321 | 1.322 | 1.286 | 1.319 | 2,885,987 | +0.01(+0.90%) |
Aug 13, 2002 | 1.347 | 1.353 | 1.307 | 1.307 | 3,067,690 | -0.04(-3.14%) |
Aug 12, 2002 | 1.329 | 1.357 | 1.321 | 1.349 | 4,621,193 | +0.08(+6.07%) |
Aug 07, 2002 | 1.266 | 1.272 | 1.243 | 1.272 | 2,004,040 | +0.02(+1.67%) |
Aug 06, 2002 | 1.214 | 1.268 | 1.214 | 1.251 | 2,831,795 | +0.05(+3.93%) |
Aug 05, 2002 | 1.220 | 1.242 | 1.198 | 1.204 | 4,127,089 | -0.02(-1.24%) |
Aug 02, 2002 | 1.282 | 1.282 | 1.215 | 1.219 | 4,610,567 | -0.06(-4.88%) |
Aug 01, 2002 | 1.263 | 1.298 | 1.242 | 1.282 | 4,898,528 | +0.02(+1.47%) |
Jul 31, 2002 | 1.251 | 1.278 | 1.247 | 1.263 | 3,873,131 | -0.01(-0.90%) |
Jul 30, 2002 | 1.305 | 1.305 | 1.266 | 1.274 | 4,691,323 | -0.04(-2.99%) |
Jul 29, 2002 | 1.266 | 1.316 | 1.266 | 1.314 | 3,847,629 | +0.07(+5.92%) |
Jul 26, 2002 | 1.268 | 1.270 | 1.225 | 1.240 | 2,384,446 | -0.02(-1.83%) |
Jul 25, 2002 | 1.243 | 1.288 | 1.208 | 1.263 | 5,139,735 | +0.02(+1.65%) |
Jul 24, 2002 | 1.161 | 1.245 | 1.139 | 1.243 | 3,364,152 | +0.08(+7.05%) |
Jul 23, 2002 | 1.167 | 1.206 | 1.158 | 1.161 | 3,299,334 | -0.00(-0.04%) |
Jul 22, 2002 | 1.187 | 1.212 | 1.155 | 1.162 | 4,051,646 | -0.02(-1.77%) |
Jul 19, 2002 | 1.207 | 1.221 | 1.183 | 1.182 | 2,734,037 | -0.03(-2.12%) |
Jul 17, 2002 | 1.267 | 1.279 | 1.170 | 1.208 | 6,696,426 | -0.05(-4.02%) |
Jul 12, 2002 | 1.272 | 1.275 | 1.254 | 1.259 | 3,260,018 | -0.01(-0.72%) |
Jul 11, 2002 | 1.282 | 1.282 | 1.236 | 1.268 | 3,080,441 | -0.03(-2.36%) |
Jul 10, 2002 | 1.321 | 1.329 | 1.290 | 1.298 | 2,460,952 | -0.02(-1.88%) |
Jul 09, 2002 | 1.352 | 1.352 | 1.323 | 1.323 | 321,751,488 | -0.03(-2.48%) |
Jul 08, 2002 | 1.402 | 1.402 | 1.357 | 1.357 | 2,774,415 | -0.05(-3.35%) |
Jul 05, 2002 | 1.353 | 1.406 | 1.353 | 1.404 | 866,008 | +0.06(+4.12%) |
Jul 04, 2002 | 1.365 | 1.375 | 1.330 | 1.349 | 3,558,605 | +0.00(+0.00%) |
Jul 03, 2002 | 1.365 | 1.375 | 1.330 | 1.349 | 3,546,917 | -0.02(-1.55%) |
Jul 02, 2002 | 1.381 | 1.381 | 1.348 | 1.370 | 4,737,015 | -0.01(-0.95%) |
Jul 01, 2002 | 1.364 | 1.395 | 1.364 | 1.383 | 4,857,087 | +0.02(+1.77%) |
Jun 28, 2002 | 1.330 | 1.377 | 1.330 | 1.359 | 7,138,462 | +0.03(+2.41%) |
Jun 27, 2002 | 1.343 | 1.350 | 1.305 | 1.327 | 4,182,344 | -0.01(-0.91%) |
Jun 26, 2002 | 1.327 | 1.344 | 1.306 | 1.339 | 3,930,511 | -0.00(-0.35%) |
Jun 25, 2002 | 1.370 | 1.375 | 1.328 | 1.344 | 3,534,166 | -0.02(-1.52%) |
Jun 21, 2002 | 1.369 | 1.401 | 1.340 | 1.365 | 3,709,492 | -0.01(-0.53%) |
Jun 20, 2002 | 1.386 | 1.406 | 1.365 | 1.372 | 5,385,193 | -0.04(-3.06%) |
Jun 19, 2002 | 1.430 | 1.454 | 1.415 | 1.415 | 2,662,844 | -0.02(-1.39%) |
Jun 18, 2002 | 1.419 | 1.448 | 1.419 | 1.435 | 4,462,867 | +0.01(+0.91%) |
Jun 17, 2002 | 1.367 | 1.427 | 1.367 | 1.422 | 2,564,023 | +0.06(+4.46%) |
Jun 14, 2002 | 1.379 | 1.379 | 1.346 | 1.362 | 4,854,962 | -0.07(-5.13%) |
Jun 12, 2002 | 1.425 | 1.435 | 1.406 | 1.435 | 4,921,905 | +0.01(+0.88%) |
Jun 11, 2002 | 1.439 | 1.476 | 1.420 | 1.423 | 4,370,422 | -0.01(-1.00%) |
Jun 10, 2002 | 1.427 | 1.457 | 1.412 | 1.437 | 2,297,314 | +0.00(+0.34%) |
Jun 07, 2002 | 1.399 | 1.458 | 1.382 | 1.432 | 3,466,160 | +0.03(+2.37%) |
Jun 06, 2002 | 1.417 | 1.438 | 1.396 | 1.399 | 2,890,238 | -0.02(-1.23%) |
Jun 05, 2002 | 1.389 | 1.432 | 1.380 | 1.416 | 6,491,347 | -0.10(-6.52%) |
May 31, 2002 | 1.506 | 1.542 | 1.506 | 1.515 | 4,384,236 | -0.07(-4.18%) |
May 28, 2002 | 1.586 | 1.595 | 1.569 | 1.581 | 4,256,725 | +0.00(+0.15%) |
May 27, 2002 | 1.609 | 1.622 | 1.579 | 1.579 | 3,543,729 | +0.00(+0.00%) |
May 24, 2002 | 1.609 | 1.622 | 1.579 | 1.579 | 3,530,978 | -0.03(-2.03%) |
May 23, 2002 | 1.604 | 1.612 | 1.560 | 1.612 | 7,127,836 | +0.07(+4.31%) |
May 22, 2002 | 1.528 | 1.550 | 1.518 | 1.545 | 3,517,164 | +0.02(+1.41%) |
May 21, 2002 | 1.522 | 1.562 | 1.509 | 1.524 | 8,599,520 | +0.05(+3.19%) |
May 20, 2002 | 1.515 | 1.515 | 1.459 | 1.477 | 3,570,293 | -0.05(-3.37%) |
May 17, 2002 | 1.512 | 1.528 | 1.512 | 1.528 | 2,352,568 | +0.02(+1.07%) |
May 16, 2002 | 1.528 | 1.529 | 1.510 | 1.512 | 1,671,450 | -0.01(-0.76%) |
May 15, 2002 | 1.504 | 1.525 | 1.499 | 1.523 | 1,982,788 | +0.02(+1.23%) |
May 14, 2002 | 1.506 | 1.506 | 1.487 | 1.505 | 3,298,271 | +0.02(+1.35%) |
May 13, 2002 | 1.464 | 1.489 | 1.447 | 1.485 | 3,502,288 | +0.02(+1.41%) |
May 10, 2002 | 1.482 | 1.490 | 1.455 | 1.464 | 3,719,056 | -0.02(-1.24%) |
May 09, 2002 | 1.489 | 1.498 | 1.479 | 1.482 | 1,435,555 | -0.01(-0.58%) |
May 08, 2002 | 1.495 | 1.502 | 1.482 | 1.491 | 2,346,193 | +0.02(+1.04%) |
May 07, 2002 | 1.474 | 1.485 | 1.461 | 1.476 | 2,840,296 | +0.00(+0.26%) |
May 06, 2002 | 1.481 | 1.488 | 1.468 | 1.472 | 4,298,166 | -0.01(-0.59%) |
May 03, 2002 | 1.495 | 1.506 | 1.470 | 1.481 | 3,230,266 | -0.02(-1.19%) |
May 02, 2002 | 1.490 | 1.528 | 1.483 | 1.499 | 2,885,987 | +0.01(+0.85%) |
May 01, 2002 | 1.468 | 1.501 | 1.435 | 1.486 | 3,855,067 | +0.02(+1.09%) |
Apr 30, 2002 | 1.445 | 1.475 | 1.443 | 1.470 | 2,317,503 | +0.03(+1.88%) |
Apr 29, 2002 | 1.475 | 1.476 | 1.439 | 1.443 | 2,124,112 | -0.03(-2.08%) |
Apr 26, 2002 | 1.458 | 1.489 | 1.457 | 1.474 | 3,476,786 | +0.02(+1.21%) |
Apr 25, 2002 | 1.472 | 1.477 | 1.440 | 1.456 | 2,236,746 | -0.02(-1.04%) |
Apr 24, 2002 | 1.447 | 1.475 | 1.447 | 1.471 | 4,619,067 | +0.03(+1.97%) |
Apr 23, 2002 | 1.438 | 1.458 | 1.424 | 1.443 | 2,289,876 | +0.02(+1.36%) |
Apr 22, 2002 | 1.430 | 1.439 | 1.409 | 1.423 | 3,833,815 | -0.01(-0.41%) |
Apr 19, 2002 | 1.418 | 1.453 | 1.418 | 1.429 | 2,841,358 | +0.02(+1.06%) |
Apr 18, 2002 | 1.448 | 1.458 | 1.402 | 1.414 | 5,150,361 | -0.03(-2.29%) |
Apr 17, 2002 | 1.503 | 1.515 | 1.443 | 1.447 | 2,697,909 | -0.05(-3.57%) |
Apr 16, 2002 | 1.492 | 1.505 | 1.473 | 1.501 | 2,449,264 | +0.04(+2.82%) |
Apr 15, 2002 | 1.470 | 1.487 | 1.449 | 1.460 | 2,669,219 | +0.00(+0.03%) |
Apr 12, 2002 | 1.483 | 1.483 | 1.442 | 1.459 | 6,533,850 | -0.02(-1.57%) |
Apr 11, 2002 | 1.546 | 1.547 | 1.479 | 1.483 | 3,992,141 | -0.06(-4.17%) |
Apr 10, 2002 | 1.507 | 1.548 | 1.506 | 1.547 | 3,231,328 | +0.04(+2.67%) |
Apr 09, 2002 | 1.483 | 1.515 | 1.483 | 1.507 | 4,298,166 | +0.02(+1.63%) |
Apr 08, 2002 | 1.454 | 1.484 | 1.440 | 1.483 | 1,881,842 | +0.02(+1.61%) |
Apr 05, 2002 | 1.425 | 1.470 | 1.425 | 1.459 | 2,439,700 | +0.03(+2.06%) |
Apr 04, 2002 | 1.418 | 1.430 | 1.409 | 1.430 | 2,223,995 | +0.01(+0.50%) |
Apr 03, 2002 | 1.448 | 1.451 | 1.416 | 1.423 | 1,881,842 | -0.02(-1.72%) |
Apr 02, 2002 | 1.466 | 1.466 | 1.443 | 1.448 | 2,855,172 | -0.02(-1.38%) |
Apr 01, 2002 | 1.469 | 1.483 | 1.435 | 1.468 | 4,015,518 | -0.01(-0.84%) |
Mar 29, 2002 | 1.490 | 1.501 | 1.478 | 1.480 | 2,895,550 | +0.00(+0.00%) |
Mar 28, 2002 | 1.490 | 1.501 | 1.478 | 1.480 | 2,895,550 | -0.00(-0.30%) |
Mar 27, 2002 | 1.430 | 1.490 | 1.430 | 1.485 | 3,884,819 | +0.05(+3.83%) |
Mar 26, 2002 | 1.379 | 1.470 | 1.379 | 1.430 | 5,844,231 | +0.05(+3.92%) |
Mar 25, 2002 | 1.428 | 1.432 | 1.365 | 1.376 | 4,589,315 | -0.06(-3.96%) |
Mar 22, 2002 | 1.452 | 1.452 | 1.423 | 1.433 | 5,240,681 | -0.02(-1.65%) |
Mar 21, 2002 | 1.495 | 1.495 | 1.454 | 1.457 | 3,316,335 | -0.04(-2.53%) |
Mar 20, 2002 | 1.506 | 1.507 | 1.492 | 1.495 | 2,681,970 | -0.01(-0.98%) |
Mar 19, 2002 | 1.513 | 1.526 | 1.506 | 1.510 | 2,543,834 | +0.01(+0.66%) |
Mar 18, 2002 | 1.492 | 1.508 | 1.492 | 1.500 | 3,455,534 | +0.01(+0.47%) |
Mar 15, 2002 | 1.508 | 1.517 | 1.493 | 1.493 | 2,294,126 | -0.02(-1.15%) |
Mar 14, 2002 | 1.509 | 1.520 | 1.503 | 1.510 | 2,380,196 | -0.00(-0.17%) |
Mar 13, 2002 | 1.506 | 1.528 | 1.501 | 1.513 | 2,685,158 | -0.01(-0.73%) |
Mar 12, 2002 | 1.499 | 1.525 | 1.489 | 1.524 | 3,315,273 | +0.01(+0.87%) |
Mar 11, 2002 | 1.525 | 1.528 | 1.491 | 1.510 | 3,285,520 | -0.02(-1.05%) |
Mar 08, 2002 | 1.546 | 1.555 | 1.522 | 1.526 | 4,524,497 | +0.00(+0.23%) |
Mar 07, 2002 | 1.477 | 1.536 | 1.475 | 1.523 | 17,001,400 | +0.06(+4.30%) |
Mar 06, 2002 | 1.435 | 1.471 | 1.433 | 1.460 | 3,781,748 | +0.02(+1.60%) |
Mar 05, 2002 | 1.466 | 1.479 | 1.428 | 1.437 | 3,187,762 | -0.04(-2.94%) |
Mar 04, 2002 | 1.459 | 1.487 | 1.456 | 1.481 | 4,292,853 | +0.05(+3.21%) |
Mar 01, 2002 | 1.414 | 1.435 | 1.414 | 1.434 | 3,078,315 | +0.02(+1.36%) |
Feb 28, 2002 | 1.439 | 1.441 | 1.402 | 1.415 | 3,805,125 | -0.03(-1.76%) |
Feb 27, 2002 | 1.470 | 1.480 | 1.428 | 1.441 | 3,618,110 | -0.00(-0.15%) |
Feb 26, 2002 | 1.420 | 1.460 | 1.415 | 1.443 | 3,444,908 | +0.03(+2.25%) |
Feb 25, 2002 | 1.390 | 1.426 | 1.390 | 1.411 | 3,000,747 | +0.03(+1.90%) |
Feb 22, 2002 | 1.379 | 1.390 | 1.369 | 1.385 | 2,905,114 | +0.02(+1.61%) |
Feb 21, 2002 | 1.372 | 1.406 | 1.363 | 1.363 | 3,482,099 | -0.01(-0.67%) |
Feb 20, 2002 | 1.328 | 1.381 | 1.328 | 1.372 | 2,772,290 | +0.05(+3.50%) |
Feb 19, 2002 | 1.341 | 1.341 | 1.324 | 1.326 | 1,260,228 | -0.02(-1.12%) |
Feb 18, 2002 | 1.343 | 1.357 | 1.329 | 1.341 | 2,586,338 | +0.00(+0.00%) |
Feb 15, 2002 | 1.343 | 1.357 | 1.329 | 1.341 | 2,586,338 | -0.00(-0.14%) |
Feb 14, 2002 | 1.351 | 1.361 | 1.322 | 1.342 | 3,084,691 | -0.01(-0.44%) |
Feb 13, 2002 | 1.324 | 1.352 | 1.324 | 1.348 | 1,851,027 | +0.02(+1.47%) |
Feb 12, 2002 | 1.327 | 1.329 | 1.313 | 1.329 | 2,127,300 | -0.00(-0.11%) |
Feb 11, 2002 | 1.328 | 1.339 | 1.316 | 1.330 | 2,884,925 | +0.02(+1.87%) |
Feb 08, 2002 | 1.266 | 1.315 | 1.266 | 1.306 | 2,006,165 | +0.04(+3.35%) |
Feb 07, 2002 | 1.276 | 1.296 | 1.263 | 1.263 | 2,223,995 | -0.03(-2.06%) |
Feb 06, 2002 | 1.273 | 1.318 | 1.273 | 1.290 | 2,826,482 | +0.02(+1.54%) |
Feb 05, 2002 | 1.270 | 1.309 | 1.261 | 1.270 | 4,345,982 | -0.02(-1.42%) |
Feb 04, 2002 | 1.302 | 1.315 | 1.288 | 1.289 | 1,758,582 | -0.01(-0.76%) |
Feb 01, 2002 | 1.306 | 1.318 | 1.298 | 1.299 | 1,061,524 | -0.00(-0.36%) |
Jan 31, 2002 | 1.294 | 1.323 | 1.294 | 1.303 | 2,188,930 | +0.01(+0.69%) |
Jan 30, 2002 | 1.277 | 1.297 | 1.268 | 1.294 | 2,287,750 | +0.02(+1.27%) |
Jan 29, 2002 | 1.277 | 1.287 | 1.260 | 1.278 | 1,920,095 | +0.01(+0.69%) |
Jan 28, 2002 | 1.278 | 1.301 | 1.258 | 1.270 | 3,456,597 | -0.00(-0.26%) |
Jan 25, 2002 | 1.218 | 1.292 | 1.218 | 1.273 | 2,775,478 | +0.06(+4.85%) |
Jan 24, 2002 | 1.240 | 1.249 | 1.214 | 1.214 | 1,974,287 | -0.02(-1.92%) |
Jan 23, 2002 | 1.223 | 1.247 | 1.222 | 1.238 | 1,686,326 | +0.02(+1.37%) |
Jan 22, 2002 | 1.200 | 1.228 | 1.200 | 1.221 | 3,719,056 | +0.02(+1.74%) |
Jan 21, 2002 | 1.218 | 1.218 | 1.200 | 1.200 | 1,234,726 | +0.00(+0.00%) |
Jan 18, 2002 | 1.218 | 1.218 | 1.200 | 1.200 | 1,220,913 | -0.02(-1.49%) |
Jan 17, 2002 | 1.189 | 1.220 | 1.174 | 1.218 | 3,221,765 | +0.03(+2.66%) |
Jan 16, 2002 | 1.202 | 1.208 | 1.186 | 1.187 | 1,631,071 | -0.02(-1.27%) |
Jan 15, 2002 | 1.209 | 1.218 | 1.194 | 1.202 | 1,575,817 | -0.00(-0.41%) |
Jan 14, 2002 | 1.234 | 1.238 | 1.205 | 1.207 | 4,132,402 | -0.03(-2.62%) |
Jan 11, 2002 | 1.221 | 1.245 | 1.220 | 1.239 | 4,207,846 | +0.01(+1.13%) |
Jan 10, 2002 | 1.233 | 1.247 | 1.216 | 1.226 | 3,300,396 | -0.00(-0.31%) |