Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.140 | 1.140 | 1.040 | 1.090 | 2,300 | -0.05(-4.39%) |
Sep 27, 2002 | 1.150 | 1.150 | 1.080 | 1.140 | 1,500 | -0.01(-0.87%) |
Sep 26, 2002 | 1.154 | 1.154 | 1.150 | 1.150 | 2,000 | +0.05(+4.55%) |
Sep 25, 2002 | 1.200 | 1.200 | 1.100 | 1.100 | 70,300 | -0.05(-4.35%) |
Sep 24, 2002 | 1.120 | 1.240 | 1.120 | 1.150 | 10,700 | -0.04(-3.36%) |
Sep 23, 2002 | 1.270 | 1.270 | 1.110 | 1.190 | 12,800 | -0.02(-1.65%) |
Sep 20, 2002 | 1.170 | 1.250 | 1.130 | 1.210 | 20,800 | +0.04(+3.42%) |
Sep 19, 2002 | 1.200 | 1.250 | 1.150 | 1.170 | 4,850 | -0.08(-6.36%) |
Sep 18, 2002 | 1.210 | 1.249 | 1.190 | 1.249 | 3,500 | -0.02(-1.54%) |
Sep 17, 2002 | 1.250 | 1.280 | 1.240 | 1.269 | 1,300 | +0.09(+7.45%) |
Sep 16, 2002 | 1.220 | 1.270 | 1.180 | 1.181 | 9,600 | -0.11(-8.45%) |
Sep 13, 2002 | 1.200 | 1.300 | 1.199 | 1.290 | 19,225 | +0.09(+7.54%) |
Sep 12, 2002 | 1.150 | 1.200 | 1.150 | 1.200 | 5,200 | +0.06(+5.22%) |
Sep 11, 2002 | 1.140 | 1.140 | 1.140 | 1.140 | 100 | +0.00(+0.00%) |
Sep 10, 2002 | 1.150 | 1.190 | 1.130 | 1.140 | 4,500 | +0.01(+0.89%) |
Sep 09, 2002 | 1.150 | 1.150 | 1.060 | 1.130 | 8,000 | +0.08(+7.61%) |
Sep 06, 2002 | 1.190 | 1.190 | 1.050 | 1.050 | 9,300 | -0.05(-4.55%) |
Sep 05, 2002 | 1.150 | 1.150 | 1.100 | 1.100 | 5,400 | -0.05(-4.38%) |
Sep 04, 2002 | 1.151 | 1.151 | 1.150 | 1.150 | 800 | -0.00(-0.31%) |
Sep 03, 2002 | 1.150 | 1.154 | 1.150 | 1.154 | 4,400 | -0.05(-3.83%) |
Aug 30, 2002 | 1.150 | 1.200 | 1.150 | 1.200 | 7,200 | +0.05(+4.35%) |
Aug 29, 2002 | 1.150 | 1.150 | 1.110 | 1.150 | 7,500 | -0.05(-4.17%) |
Aug 28, 2002 | 1.200 | 1.200 | 1.110 | 1.200 | 8,400 | +0.00(+0.00%) |
Aug 27, 2002 | 1.110 | 1.200 | 1.110 | 1.200 | 3,500 | +0.00(+0.00%) |
Aug 26, 2002 | 1.150 | 1.200 | 1.150 | 1.200 | 1,000 | +0.10(+9.09%) |
Aug 23, 2002 | 1.101 | 1.150 | 1.100 | 1.100 | 36,700 | -0.00(-0.05%) |
Aug 22, 2002 | 1.110 | 1.111 | 1.100 | 1.101 | 57,600 | -0.01(-0.96%) |
Aug 21, 2002 | 1.210 | 1.210 | 1.090 | 1.111 | 42,200 | -0.10(-8.17%) |
Aug 20, 2002 | 1.150 | 1.210 | 1.150 | 1.210 | 4,200 | +0.03(+2.54%) |
Aug 16, 2002 | 1.160 | 1.180 | 1.140 | 1.180 | 13,545 | -0.05(-4.07%) |
Aug 15, 2002 | 1.240 | 1.240 | 1.160 | 1.230 | 22,700 | -0.03(-2.38%) |
Aug 14, 2002 | 1.100 | 1.300 | 1.050 | 1.260 | 34,400 | +0.14(+12.50%) |
Aug 13, 2002 | 1.200 | 1.200 | 1.100 | 1.120 | 14,300 | -0.06(-5.08%) |
Aug 12, 2002 | 1.090 | 1.200 | 1.050 | 1.180 | 23,300 | +0.19(+19.19%) |
Aug 07, 2002 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | 6,400 | +0.09(+10.00%) |
Aug 06, 2002 | 0.9000 | 0.9005 | 0.9000 | 0.9000 | 1,800 | -0.05(-5.26%) |
Aug 05, 2002 | 0.8600 | 0.9500 | 0.8600 | 0.9500 | 6,900 | +0.07(+7.95%) |
Aug 02, 2002 | 0.8800 | 0.8800 | 0.8500 | 0.8800 | 33,500 | -0.01(-1.08%) |
Aug 01, 2002 | 0.8500 | 0.9400 | 0.8500 | 0.8896 | 9,000 | +0.04(+4.66%) |
Jul 31, 2002 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 45,700 | +0.00(+0.00%) |
Jul 30, 2002 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 0.9100 | 0.9400 | 0.8500 | 0.8500 | 22,800 | -0.10(-10.53%) |
Jul 26, 2002 | 0.9505 | 0.9505 | 0.9500 | 0.9500 | 1,500 | +0.05(+5.56%) |
Jul 25, 2002 | 0.9400 | 1.000 | 0.9000 | 0.9000 | 2,700 | -0.04(-4.26%) |
Jul 24, 2002 | 0.8500 | 0.9400 | 0.8500 | 0.9400 | 7,700 | +0.09(+10.51%) |
Jul 23, 2002 | 0.9000 | 0.9000 | 0.8500 | 0.8506 | 3,900 | -0.12(-12.38%) |
Jul 22, 2002 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | 1,000 | -0.03(-2.92%) |
Jul 19, 2002 | 1.050 | 1.050 | 0.9997 | 1.000 | 34,700 | -0.01(-1.08%) |
Jul 17, 2002 | 1.000 | 1.100 | 0.9200 | 1.011 | 12,300 | +0.06(+6.41%) |
Jul 12, 2002 | 0.9050 | 0.9500 | 0.9000 | 0.9500 | 6,700 | +0.05(+5.56%) |
Jul 11, 2002 | 0.9300 | 1.010 | 0.9000 | 0.9000 | 83,500 | -0.02(-2.17%) |
Jul 10, 2002 | 0.9800 | 1.000 | 0.8700 | 0.9200 | 169,900 | -0.08(-8.00%) |
Jul 09, 2002 | 0.9900 | 1.050 | 0.9500 | 1.000 | 124,000 | +0.02(+2.04%) |
Jul 08, 2002 | 1.050 | 1.050 | 0.9800 | 0.9800 | 3,100 | -0.07(-6.67%) |
Jul 05, 2002 | 0.9500 | 1.050 | 0.9500 | 1.050 | 5,800 | +0.15(+16.67%) |
Jul 04, 2002 | 0.9801 | 1.000 | 0.9000 | 0.9000 | 28,100 | +0.00(+0.00%) |
Jul 03, 2002 | 0.9801 | 1.000 | 0.9000 | 0.9000 | 28,100 | -0.10(-10.00%) |
Jul 02, 2002 | 1.100 | 1.100 | 1.000 | 1.000 | 12,700 | -0.05(-4.76%) |
Jul 01, 2002 | 1.100 | 1.120 | 0.8300 | 1.050 | 55,900 | -0.10(-8.70%) |
Jun 28, 2002 | 1.100 | 1.240 | 1.100 | 1.150 | 5,500 | +0.00(+0.00%) |
Jun 27, 2002 | 1.100 | 1.200 | 1.100 | 1.150 | 15,200 | +0.05(+4.55%) |
Jun 26, 2002 | 1.050 | 1.100 | 1.050 | 1.100 | 11,300 | -0.10(-8.33%) |
Jun 25, 2002 | 1.170 | 1.200 | 1.030 | 1.200 | 20,300 | +0.05(+4.35%) |
Jun 21, 2002 | 1.249 | 1.249 | 1.249 | 1.150 | 6,800 | -0.00(-0.09%) |
Jun 20, 2002 | 1.150 | 1.160 | 1.150 | 1.151 | 500 | +0.00(+0.09%) |
Jun 19, 2002 | 1.151 | 1.151 | 1.150 | 1.150 | 4,800 | -0.00(-0.10%) |
Jun 18, 2002 | 1.210 | 1.210 | 1.151 | 1.151 | 400 | -0.05(-4.07%) |
Jun 17, 2002 | 1.221 | 1.221 | 1.200 | 1.200 | 2,800 | -0.02(-1.64%) |
Jun 14, 2002 | 1.250 | 1.269 | 1.200 | 1.220 | 4,600 | +0.07(+6.09%) |
Jun 12, 2002 | 1.260 | 1.270 | 1.150 | 1.150 | 124,900 | -0.12(-9.45%) |
Jun 11, 2002 | 1.270 | 1.270 | 1.270 | 1.270 | 2,500 | +0.01(+0.79%) |
Jun 10, 2002 | 1.260 | 1.260 | 1.250 | 1.260 | 10,100 | -0.01(-1.18%) |
Jun 07, 2002 | 1.270 | 1.275 | 1.260 | 1.275 | 3,500 | -0.03(-1.92%) |
Jun 06, 2002 | 1.300 | 1.320 | 1.300 | 1.300 | 15,500 | +0.03(+2.36%) |
Jun 05, 2002 | 1.300 | 1.300 | 1.270 | 1.270 | 2,600 | -0.12(-8.63%) |
May 31, 2002 | 1.320 | 1.420 | 1.320 | 1.390 | 21,600 | +0.12(+9.45%) |
May 28, 2002 | 1.100 | 1.280 | 1.050 | 1.270 | 105,000 | +0.17(+15.56%) |
May 27, 2002 | 1.100 | 1.100 | 1.030 | 1.099 | 2,800 | +0.00(+0.00%) |
May 24, 2002 | 1.100 | 1.100 | 1.030 | 1.099 | 2,800 | -0.00(-0.09%) |
May 23, 2002 | 1.100 | 1.190 | 1.040 | 1.100 | 39,400 | -0.08(-6.78%) |
May 22, 2002 | 1.100 | 1.180 | 1.100 | 1.180 | 3,400 | -0.03(-2.45%) |
May 21, 2002 | 1.210 | 1.210 | 1.210 | 1.210 | 10,100 | +0.11(+9.96%) |
May 20, 2002 | 1.080 | 1.100 | 1.070 | 1.100 | 10,300 | -0.01(-0.90%) |
May 17, 2002 | 1.160 | 1.160 | 1.110 | 1.110 | 8,400 | -0.00(-0.05%) |
May 16, 2002 | 1.110 | 1.111 | 1.110 | 1.111 | 6,100 | +0.00(+0.05%) |
May 15, 2002 | 1.170 | 1.250 | 1.100 | 1.110 | 6,300 | -0.03(-2.55%) |
May 14, 2002 | 1.170 | 1.170 | 1.090 | 1.139 | 7,400 | +0.03(+2.53%) |
May 13, 2002 | 1.110 | 1.170 | 1.100 | 1.111 | 5,600 | +0.00(+0.05%) |
May 10, 2002 | 1.150 | 1.150 | 1.110 | 1.110 | 900 | -0.09(-7.47%) |
May 09, 2002 | 1.170 | 1.200 | 1.169 | 1.200 | 15,000 | +0.08(+7.14%) |
May 08, 2002 | 1.170 | 1.170 | 1.120 | 1.120 | 2,000 | -0.05(-4.27%) |
May 07, 2002 | 1.180 | 1.180 | 1.170 | 1.170 | 13,300 | -0.01(-0.85%) |
May 06, 2002 | 1.150 | 1.180 | 1.150 | 1.180 | 15,400 | +0.03(+2.61%) |
May 03, 2002 | 1.150 | 1.150 | 1.100 | 1.150 | 5,800 | +0.01(+0.88%) |
May 02, 2002 | 1.100 | 1.140 | 1.099 | 1.140 | 19,100 | +0.09(+8.57%) |
May 01, 2002 | 1.101 | 1.170 | 1.030 | 1.050 | 31,600 | -0.06(-5.41%) |
Apr 30, 2002 | 1.090 | 1.110 | 1.040 | 1.110 | 5,800 | +0.01(+0.91%) |
Apr 29, 2002 | 1.120 | 1.120 | 1.100 | 1.100 | 11,600 | +0.00(+0.00%) |
Apr 26, 2002 | 1.110 | 1.179 | 1.100 | 1.100 | 8,600 | -0.01(-0.90%) |
Apr 25, 2002 | 1.180 | 1.190 | 1.110 | 1.110 | 14,400 | -0.02(-1.77%) |
Apr 24, 2002 | 1.140 | 1.190 | 1.130 | 1.130 | 2,800 | +0.00(+0.00%) |
Apr 23, 2002 | 1.160 | 1.160 | 1.130 | 1.130 | 3,100 | -0.02(-1.74%) |
Apr 22, 2002 | 1.160 | 1.160 | 1.150 | 1.150 | 800 | +0.00(+0.00%) |
Apr 19, 2002 | 1.151 | 1.250 | 1.150 | 1.150 | 3,800 | -0.01(-0.86%) |
Apr 18, 2002 | 1.165 | 1.169 | 1.160 | 1.160 | 4,400 | +0.01(+0.78%) |
Apr 17, 2002 | 1.250 | 1.250 | 1.150 | 1.151 | 6,700 | -0.05(-4.08%) |
Apr 16, 2002 | 1.189 | 1.280 | 1.160 | 1.200 | 14,200 | +0.06(+5.26%) |
Apr 15, 2002 | 1.111 | 1.160 | 1.111 | 1.140 | 3,400 | +0.03(+2.70%) |
Apr 12, 2002 | 1.110 | 1.110 | 1.110 | 1.110 | 400 | -0.05(-4.31%) |
Apr 11, 2002 | 1.060 | 1.200 | 1.060 | 1.160 | 6,400 | +0.08(+7.41%) |
Apr 10, 2002 | 1.090 | 1.170 | 1.080 | 1.080 | 3,300 | +0.00(+0.00%) |
Apr 09, 2002 | 1.084 | 1.084 | 1.050 | 1.080 | 3,800 | -0.04(-3.54%) |
Apr 08, 2002 | 1.080 | 1.120 | 1.080 | 1.120 | 11,400 | -0.03(-2.64%) |
Apr 05, 2002 | 1.110 | 1.150 | 1.010 | 1.150 | 32,400 | +0.03(+2.68%) |
Apr 04, 2002 | 1.170 | 1.180 | 1.120 | 1.120 | 33,500 | +0.00(+0.00%) |
Apr 03, 2002 | 1.150 | 1.150 | 1.120 | 1.120 | 14,100 | -0.03(-2.61%) |
Apr 02, 2002 | 1.120 | 1.155 | 1.120 | 1.150 | 6,400 | -0.04(-3.36%) |
Apr 01, 2002 | 1.150 | 1.190 | 1.121 | 1.190 | 14,700 | +0.04(+3.45%) |
Mar 29, 2002 | 1.090 | 1.180 | 1.090 | 1.150 | 21,300 | +0.00(+0.00%) |
Mar 28, 2002 | 1.090 | 1.180 | 1.090 | 1.150 | 21,300 | +0.10(+9.55%) |
Mar 27, 2002 | 1.100 | 1.100 | 1.050 | 1.050 | 16,100 | -0.05(-4.58%) |
Mar 26, 2002 | 1.065 | 1.100 | 1.060 | 1.100 | 24,800 | +0.04(+3.81%) |
Mar 25, 2002 | 1.060 | 1.060 | 1.060 | 1.060 | 4,000 | -0.04(-3.64%) |
Mar 22, 2002 | 1.090 | 1.100 | 1.050 | 1.100 | 2,000 | +0.05(+4.76%) |
Mar 21, 2002 | 1.040 | 1.050 | 1.040 | 1.050 | 3,000 | -0.04(-3.67%) |
Mar 20, 2002 | 1.090 | 1.090 | 1.090 | 1.090 | 600 | +0.04(+3.81%) |
Mar 19, 2002 | 1.060 | 1.090 | 1.040 | 1.050 | 16,200 | +0.00(+0.00%) |
Mar 18, 2002 | 1.050 | 1.100 | 1.050 | 1.050 | 8,200 | -0.02(-1.87%) |
Mar 15, 2002 | 1.070 | 1.100 | 1.070 | 1.070 | 1,300 | -0.00(-0.03%) |
Mar 14, 2002 | 1.040 | 1.070 | 1.040 | 1.070 | 2,400 | -0.03(-2.70%) |
Mar 13, 2002 | 1.100 | 1.100 | 1.030 | 1.100 | 10,400 | +0.03(+2.77%) |
Mar 12, 2002 | 1.110 | 1.170 | 1.060 | 1.070 | 21,600 | -0.06(-5.28%) |
Mar 11, 2002 | 1.130 | 1.130 | 1.130 | 1.130 | 10,000 | +0.01(+0.89%) |
Mar 08, 2002 | 1.050 | 1.140 | 1.030 | 1.120 | 7,800 | +0.07(+6.67%) |
Mar 07, 2002 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | +0.01(+0.96%) |
Mar 06, 2002 | 1.080 | 1.110 | 1.040 | 1.040 | 30,100 | -0.04(-3.70%) |
Mar 05, 2002 | 1.050 | 1.090 | 1.000 | 1.080 | 36,400 | +0.03(+2.86%) |
Mar 04, 2002 | 1.120 | 1.120 | 1.010 | 1.050 | 21,600 | -0.01(-0.98%) |
Mar 01, 2002 | 1.060 | 1.100 | 1.060 | 1.060 | 2,700 | +0.00(+0.04%) |
Feb 28, 2002 | 1.120 | 1.120 | 1.060 | 1.060 | 5,400 | -0.08(-7.02%) |
Feb 27, 2002 | 1.050 | 1.140 | 1.050 | 1.140 | 2,200 | +0.09(+8.57%) |
Feb 26, 2002 | 1.060 | 1.139 | 1.050 | 1.050 | 3,100 | +0.00(+0.00%) |
Feb 25, 2002 | 1.050 | 1.050 | 1.050 | 1.050 | 2,100 | +0.00(+0.00%) |
Feb 22, 2002 | 1.140 | 1.140 | 1.050 | 1.050 | 5,100 | -0.01(-0.94%) |
Feb 21, 2002 | 1.100 | 1.100 | 1.050 | 1.060 | 12,200 | -0.04(-3.67%) |
Feb 20, 2002 | 1.140 | 1.140 | 1.100 | 1.100 | 4,100 | -0.01(-0.86%) |
Feb 19, 2002 | 1.160 | 1.160 | 1.101 | 1.110 | 12,700 | +0.04(+3.74%) |
Feb 18, 2002 | 1.100 | 1.100 | 1.070 | 1.070 | 12,100 | +0.00(+0.00%) |
Feb 15, 2002 | 1.100 | 1.100 | 1.070 | 1.070 | 12,100 | -0.01(-0.93%) |
Feb 14, 2002 | 1.081 | 1.140 | 1.080 | 1.080 | 5,300 | +0.00(+0.00%) |
Feb 13, 2002 | 1.070 | 1.081 | 1.070 | 1.080 | 400 | -0.05(-4.42%) |
Feb 12, 2002 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 | +0.02(+2.26%) |
Feb 11, 2002 | 1.120 | 1.120 | 1.070 | 1.105 | 52,000 | -0.01(-0.45%) |
Feb 08, 2002 | 1.120 | 1.120 | 1.100 | 1.110 | 14,100 | -0.08(-6.72%) |
Feb 07, 2002 | 1.180 | 1.190 | 1.110 | 1.190 | 9,200 | +0.01(+0.90%) |
Feb 06, 2002 | 1.120 | 1.179 | 1.120 | 1.179 | 8,700 | -0.00(-0.05%) |
Feb 05, 2002 | 1.150 | 1.180 | 1.120 | 1.180 | 20,100 | +0.06(+5.36%) |
Feb 04, 2002 | 1.120 | 1.120 | 1.120 | 1.120 | 100 | -0.06(-5.08%) |
Feb 01, 2002 | 1.120 | 1.180 | 1.110 | 1.180 | 7,400 | +0.06(+5.28%) |
Jan 31, 2002 | 1.120 | 1.121 | 1.120 | 1.121 | 2,000 | +0.00(+0.07%) |
Jan 30, 2002 | 1.169 | 1.200 | 1.120 | 1.120 | 13,000 | +0.00(+0.00%) |
Jan 29, 2002 | 1.120 | 1.170 | 1.120 | 1.120 | 5,500 | -0.03(-2.61%) |
Jan 28, 2002 | 1.200 | 1.200 | 1.150 | 1.150 | 5,200 | -0.05(-4.22%) |
Jan 25, 2002 | 1.220 | 1.270 | 1.201 | 1.201 | 2,000 | -0.02(-1.62%) |
Jan 24, 2002 | 1.270 | 1.270 | 1.220 | 1.220 | 1,700 | -0.03(-2.36%) |
Jan 23, 2002 | 1.250 | 1.270 | 1.250 | 1.250 | 9,300 | +0.02(+1.63%) |
Jan 22, 2002 | 1.300 | 1.300 | 1.220 | 1.230 | 8,800 | -0.05(-3.91%) |
Jan 21, 2002 | 1.280 | 1.300 | 1.230 | 1.280 | 15,000 | +0.00(+0.00%) |
Jan 18, 2002 | 1.280 | 1.300 | 1.230 | 1.280 | 15,000 | +0.02(+1.51%) |
Jan 17, 2002 | 1.280 | 1.280 | 1.250 | 1.261 | 4,800 | -0.04(-3.00%) |
Jan 16, 2002 | 1.350 | 1.350 | 1.300 | 1.300 | 2,600 | +0.02(+1.56%) |
Jan 15, 2002 | 1.240 | 1.390 | 1.230 | 1.280 | 12,100 | +0.05(+4.07%) |
Jan 14, 2002 | 1.360 | 1.540 | 1.230 | 1.230 | 24,500 | -0.10(-7.52%) |
Jan 11, 2002 | 1.320 | 1.400 | 1.250 | 1.330 | 39,500 | +0.00(+0.00%) |
Jan 10, 2002 | 1.280 | 1.330 | 1.200 | 1.330 | 25,400 | +0.33(+33.00%) |