Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.464 | 1.541 | 1.445 | 1.538 | 5,039,643 | +0.06(+4.27%) |
Sep 27, 2002 | 1.496 | 1.520 | 1.468 | 1.475 | 3,034,254 | -0.03(-1.71%) |
Sep 26, 2002 | 1.482 | 1.508 | 1.464 | 1.501 | 2,775,107 | +0.03(+1.90%) |
Sep 25, 2002 | 1.466 | 1.492 | 1.457 | 1.473 | 5,691,802 | -0.02(-1.10%) |
Sep 24, 2002 | 1.503 | 1.503 | 1.457 | 1.489 | 7,719,930 | -0.01(-0.78%) |
Sep 23, 2002 | 1.471 | 1.524 | 1.457 | 1.501 | 3,615,191 | +0.03(+2.22%) |
Sep 20, 2002 | 1.480 | 1.501 | 1.461 | 1.468 | 6,353,400 | +0.01(+0.80%) |
Sep 19, 2002 | 1.513 | 1.515 | 1.450 | 1.457 | 3,754,203 | -0.05(-3.25%) |
Sep 18, 2002 | 1.459 | 1.510 | 1.457 | 1.506 | 1,793,007 | +0.02(+1.57%) |
Sep 17, 2002 | 1.468 | 1.503 | 1.422 | 1.482 | 3,455,583 | -0.00(-0.31%) |
Sep 16, 2002 | 1.450 | 1.501 | 1.440 | 1.487 | 2,865,208 | +0.04(+2.57%) |
Sep 13, 2002 | 1.380 | 1.480 | 1.380 | 1.450 | 3,911,665 | +0.07(+5.07%) |
Sep 12, 2002 | 1.398 | 1.440 | 1.366 | 1.380 | 2,252,951 | -0.04(-2.95%) |
Sep 11, 2002 | 1.422 | 1.457 | 1.422 | 1.422 | 2,761,806 | -0.02(-1.29%) |
Sep 10, 2002 | 1.352 | 1.445 | 1.347 | 1.440 | 6,550,335 | +0.10(+7.29%) |
Sep 09, 2002 | 1.375 | 1.398 | 1.343 | 1.343 | 2,866,495 | -0.06(-4.00%) |
Sep 06, 2002 | 1.394 | 1.398 | 1.356 | 1.398 | 1,973,209 | +0.06(+4.35%) |
Sep 05, 2002 | 1.394 | 1.394 | 1.340 | 1.340 | 1,681,025 | -0.07(-4.96%) |
Sep 04, 2002 | 1.347 | 1.410 | 1.289 | 1.410 | 2,309,586 | +0.07(+5.03%) |
Sep 03, 2002 | 1.398 | 1.398 | 1.322 | 1.343 | 2,380,808 | -0.02(-1.54%) |
Aug 30, 2002 | 1.389 | 1.410 | 1.363 | 1.363 | 1,835,912 | -0.02(-1.68%) |
Aug 29, 2002 | 1.368 | 1.396 | 1.333 | 1.387 | 1,254,118 | +0.01(+0.85%) |
Aug 28, 2002 | 1.398 | 1.424 | 1.375 | 1.375 | 74,311,784 | -0.06(-4.06%) |
Aug 27, 2002 | 1.454 | 1.480 | 1.398 | 1.433 | 3,886,780 | -0.01(-0.65%) |
Aug 26, 2002 | 1.396 | 1.443 | 1.382 | 1.443 | 2,830,026 | +0.05(+3.34%) |
Aug 23, 2002 | 1.387 | 1.419 | 1.363 | 1.396 | 4,067,411 | -0.01(-0.66%) |
Aug 22, 2002 | 1.370 | 1.452 | 1.356 | 1.405 | 5,261,892 | +0.03(+2.55%) |
Aug 21, 2002 | 1.370 | 1.375 | 1.343 | 1.370 | 4,106,026 | +0.02(+1.55%) |
Aug 20, 2002 | 1.398 | 1.405 | 1.343 | 1.349 | 2,022,979 | -0.03(-2.53%) |
Aug 16, 2002 | 1.363 | 1.387 | 1.319 | 1.384 | 1,720,927 | +0.03(+1.89%) |
Aug 15, 2002 | 1.317 | 1.373 | 1.308 | 1.359 | 4,320,981 | +0.05(+3.74%) |
Aug 14, 2002 | 1.282 | 1.324 | 1.270 | 1.310 | 3,829,287 | +0.04(+3.12%) |
Aug 13, 2002 | 1.361 | 1.361 | 1.259 | 1.270 | 3,682,123 | -0.09(-6.68%) |
Aug 12, 2002 | 1.247 | 1.361 | 1.235 | 1.361 | 33,551,856 | +0.15(+12.52%) |
Aug 07, 2002 | 1.247 | 1.303 | 1.200 | 1.210 | 7,545,306 | -0.06(-4.60%) |
Aug 06, 2002 | 1.228 | 1.296 | 1.191 | 1.268 | 3,223,895 | +0.06(+5.22%) |
Aug 05, 2002 | 1.235 | 1.245 | 1.191 | 1.205 | 6,435,349 | -0.03(-2.45%) |
Aug 02, 2002 | 1.275 | 1.291 | 1.231 | 1.235 | 2,414,703 | -0.02(-1.30%) |
Aug 01, 2002 | 1.270 | 1.305 | 1.240 | 1.252 | 5,194,531 | +0.00(+0.37%) |
Jul 31, 2002 | 1.228 | 1.305 | 1.224 | 1.247 | 6,134,154 | +0.01(+0.56%) |
Jul 30, 2002 | 1.319 | 1.329 | 1.224 | 1.240 | 10,555,105 | -0.08(-6.01%) |
Jul 29, 2002 | 1.305 | 1.345 | 1.305 | 1.319 | 9,646,373 | +0.04(+2.91%) |
Jul 26, 2002 | 1.352 | 1.356 | 1.224 | 1.282 | 4,925,944 | -0.09(-6.78%) |
Jul 25, 2002 | 1.398 | 1.429 | 1.289 | 1.375 | 4,206,853 | -0.02(-1.50%) |
Jul 24, 2002 | 1.072 | 1.396 | 1.049 | 1.396 | 8,490,936 | +0.18(+15.19%) |
Jul 23, 2002 | 1.363 | 1.403 | 1.189 | 1.212 | 6,923,181 | -0.14(-10.65%) |
Jul 22, 2002 | 1.429 | 1.475 | 1.354 | 1.356 | 6,576,936 | -0.13(-8.78%) |
Jul 19, 2002 | 1.508 | 1.510 | 1.471 | 1.487 | 2,780,685 | -0.05(-3.04%) |
Jul 17, 2002 | 1.573 | 1.608 | 1.503 | 1.534 | 5,730,416 | -0.02(-1.05%) |
Jul 12, 2002 | 1.520 | 1.627 | 1.520 | 1.550 | 5,721,406 | +0.03(+1.84%) |
Jul 11, 2002 | 1.552 | 1.564 | 1.471 | 1.522 | 5,108,720 | -0.05(-3.40%) |
Jul 10, 2002 | 1.643 | 1.655 | 1.562 | 1.576 | 5,029,775 | -0.06(-3.43%) |
Jul 09, 2002 | 1.620 | 1.631 | 1.620 | 1.631 | 4,670,658 | +0.01(+0.57%) |
Jul 08, 2002 | 1.655 | 1.666 | 1.645 | 1.622 | 4,405,933 | -0.06(-3.33%) |
Jul 05, 2002 | 1.601 | 1.678 | 1.601 | 1.678 | 1,474,222 | +0.07(+4.50%) |
Jul 04, 2002 | 1.599 | 1.634 | 1.503 | 1.606 | 6,859,681 | +0.00(+0.00%) |
Jul 03, 2002 | 1.599 | 1.634 | 1.503 | 1.606 | 6,859,681 | -0.02(-1.15%) |
Jul 02, 2002 | 1.683 | 1.683 | 1.618 | 1.625 | 5,151,625 | -0.07(-3.86%) |
Jul 01, 2002 | 1.678 | 1.690 | 1.634 | 1.690 | 2,415,991 | +0.01(+0.69%) |
Jun 28, 2002 | 1.687 | 1.692 | 1.645 | 1.678 | 9,000,650 | -0.02(-1.37%) |
Jun 27, 2002 | 1.690 | 1.701 | 1.657 | 1.701 | 2,629,658 | +0.02(+1.39%) |
Jun 26, 2002 | 1.697 | 1.729 | 1.643 | 1.678 | 5,430,080 | -0.06(-3.36%) |
Jun 25, 2002 | 1.708 | 1.746 | 1.701 | 1.736 | 1,557,458 | +0.04(+2.62%) |
Jun 21, 2002 | 1.734 | 1.734 | 1.671 | 1.692 | 1,876,243 | -0.01(-0.68%) |
Jun 20, 2002 | 1.718 | 1.769 | 1.664 | 1.704 | 3,127,788 | -0.04(-2.14%) |
Jun 19, 2002 | 1.666 | 1.748 | 1.659 | 1.741 | 2,875,505 | +0.04(+2.33%) |
Jun 18, 2002 | 1.687 | 1.713 | 1.680 | 1.701 | 2,764,810 | +0.01(+0.83%) |
Jun 17, 2002 | 1.657 | 1.687 | 1.657 | 1.687 | 2,310,873 | +0.05(+3.28%) |
Jun 14, 2002 | 1.608 | 1.641 | 1.587 | 1.634 | 4,070,415 | -0.04(-2.23%) |
Jun 12, 2002 | 1.650 | 1.671 | 1.625 | 1.671 | 3,161,683 | +0.02(+1.27%) |
Jun 11, 2002 | 1.666 | 1.678 | 1.634 | 1.650 | 2,716,327 | -0.02(-0.98%) |
Jun 10, 2002 | 1.685 | 1.690 | 1.659 | 1.666 | 2,395,396 | -0.04(-2.19%) |
Jun 07, 2002 | 1.650 | 1.727 | 1.631 | 1.704 | 3,665,390 | +0.02(+1.11%) |
Jun 06, 2002 | 1.678 | 1.697 | 1.669 | 1.685 | 2,286,417 | +0.00(+0.28%) |
Jun 05, 2002 | 1.678 | 1.727 | 1.669 | 1.680 | 2,934,714 | -0.07(-4.12%) |
May 31, 2002 | 1.704 | 1.771 | 1.671 | 1.753 | 3,558,985 | -0.03(-1.96%) |
May 28, 2002 | 1.748 | 1.795 | 1.748 | 1.788 | 5,830,385 | +0.06(+3.65%) |
May 27, 2002 | 1.783 | 1.790 | 1.718 | 1.725 | 1,978,358 | +0.00(+0.00%) |
May 24, 2002 | 1.783 | 1.790 | 1.718 | 1.725 | 1,937,169 | -0.04(-2.25%) |
May 23, 2002 | 1.769 | 1.769 | 1.739 | 1.764 | 2,446,882 | -0.00(-0.26%) |
May 22, 2002 | 1.771 | 1.771 | 1.741 | 1.769 | 2,354,207 | -0.00(-0.13%) |
May 21, 2002 | 1.760 | 1.795 | 1.743 | 1.771 | 3,023,957 | +0.01(+0.66%) |
May 20, 2002 | 1.760 | 1.769 | 1.746 | 1.760 | 2,083,475 | -0.01(-0.53%) |
May 17, 2002 | 1.818 | 1.818 | 1.757 | 1.769 | 1,820,467 | -0.04(-2.06%) |
May 16, 2002 | 1.848 | 1.865 | 1.799 | 1.806 | 2,960,887 | -0.02(-1.02%) |
May 15, 2002 | 1.872 | 1.872 | 1.806 | 1.825 | 3,247,922 | -0.04(-2.25%) |
May 14, 2002 | 1.865 | 1.874 | 1.832 | 1.867 | 3,519,083 | -0.01(-0.50%) |
May 13, 2002 | 1.806 | 1.876 | 1.783 | 1.876 | 3,803,115 | +0.07(+4.01%) |
May 10, 2002 | 1.813 | 1.848 | 1.748 | 1.804 | 4,710,560 | -0.01(-0.39%) |
May 09, 2002 | 1.874 | 1.874 | 1.811 | 1.811 | 2,039,712 | -0.07(-3.72%) |
May 08, 2002 | 1.827 | 1.888 | 1.827 | 1.881 | 3,638,788 | +0.06(+3.33%) |
May 07, 2002 | 1.818 | 1.858 | 1.781 | 1.820 | 4,454,416 | -0.01(-0.38%) |
May 06, 2002 | 1.935 | 1.935 | 1.827 | 1.827 | 3,710,011 | -0.13(-6.67%) |
May 03, 2002 | 1.935 | 1.969 | 1.925 | 1.958 | 3,592,022 | +0.02(+1.20%) |
May 02, 2002 | 1.958 | 1.979 | 1.911 | 1.935 | 5,749,295 | -0.06(-2.92%) |
May 01, 2002 | 1.976 | 1.993 | 1.925 | 1.993 | 8,224,924 | +0.00(+0.00%) |
Apr 30, 2002 | 1.904 | 1.993 | 1.876 | 1.993 | 6,476,967 | +0.05(+2.40%) |
Apr 29, 2002 | 1.953 | 1.955 | 1.890 | 1.946 | 6,630,996 | -0.03(-1.53%) |
Apr 26, 2002 | 1.944 | 1.976 | 1.900 | 1.976 | 11,443,671 | +0.03(+1.68%) |
Apr 25, 2002 | 1.853 | 1.944 | 1.841 | 1.944 | 6,921,893 | +0.07(+3.60%) |
Apr 24, 2002 | 1.897 | 1.914 | 1.844 | 1.876 | 9,114,778 | -0.03(-1.59%) |
Apr 23, 2002 | 1.874 | 1.918 | 1.841 | 1.907 | 2,397,112 | +0.03(+1.87%) |
Apr 22, 2002 | 1.869 | 1.918 | 1.841 | 1.872 | 5,006,606 | -0.00(-0.12%) |
Apr 19, 2002 | 1.858 | 1.900 | 1.832 | 1.874 | 3,128,646 | +0.02(+0.88%) |
Apr 18, 2002 | 1.876 | 1.879 | 1.846 | 1.858 | 3,850,311 | -0.03(-1.73%) |
Apr 17, 2002 | 1.860 | 1.902 | 1.841 | 1.890 | 7,982,939 | +0.03(+1.63%) |
Apr 16, 2002 | 1.846 | 1.860 | 1.804 | 1.860 | 7,868,382 | +0.02(+1.01%) |
Apr 15, 2002 | 1.795 | 1.844 | 1.785 | 1.841 | 6,126,002 | +0.07(+3.95%) |
Apr 12, 2002 | 1.774 | 1.776 | 1.685 | 1.771 | 8,573,743 | -0.00(-0.26%) |
Apr 11, 2002 | 1.771 | 1.839 | 1.771 | 1.776 | 11,096,139 | -0.01(-0.39%) |
Apr 10, 2002 | 1.732 | 1.806 | 1.732 | 1.783 | 8,659,983 | +0.05(+2.68%) |
Apr 09, 2002 | 1.767 | 1.767 | 1.722 | 1.736 | 6,763,573 | -0.03(-1.84%) |
Apr 08, 2002 | 1.771 | 1.818 | 1.748 | 1.769 | 4,837,989 | -0.01(-0.39%) |
Apr 05, 2002 | 1.811 | 1.823 | 1.739 | 1.776 | 9,353,760 | -0.04(-2.31%) |
Apr 04, 2002 | 1.806 | 1.830 | 1.795 | 1.818 | 7,788,149 | -0.01(-0.64%) |
Apr 03, 2002 | 1.900 | 1.900 | 1.792 | 1.830 | 9,089,035 | -0.07(-3.56%) |
Apr 02, 2002 | 1.879 | 1.900 | 1.811 | 1.897 | 6,073,658 | +0.02(+0.99%) |
Apr 01, 2002 | 1.825 | 1.879 | 1.783 | 1.879 | 6,531,456 | +0.07(+4.13%) |
Mar 29, 2002 | 1.713 | 1.813 | 1.706 | 1.804 | 11,179,375 | +0.00(+0.00%) |
Mar 28, 2002 | 1.713 | 1.813 | 1.706 | 1.804 | 11,130,892 | +0.08(+4.88%) |
Mar 27, 2002 | 1.620 | 1.725 | 1.620 | 1.720 | 8,454,467 | +0.09(+5.58%) |
Mar 26, 2002 | 1.655 | 1.666 | 1.620 | 1.629 | 3,567,995 | -0.03(-1.55%) |
Mar 25, 2002 | 1.629 | 1.655 | 1.629 | 1.655 | 2,984,913 | -0.01(-0.42%) |
Mar 22, 2002 | 1.666 | 1.666 | 1.634 | 1.662 | 2,688,010 | -0.00(-0.14%) |
Mar 21, 2002 | 1.655 | 1.666 | 1.611 | 1.664 | 3,426,837 | +0.00(+0.28%) |
Mar 20, 2002 | 1.676 | 1.678 | 1.636 | 1.659 | 6,011,874 | -0.02(-1.25%) |
Mar 19, 2002 | 1.725 | 1.725 | 1.666 | 1.680 | 4,538,939 | -0.04(-2.44%) |
Mar 18, 2002 | 1.725 | 1.729 | 1.671 | 1.722 | 7,267,709 | +0.03(+2.07%) |
Mar 15, 2002 | 1.622 | 1.694 | 1.608 | 1.687 | 5,368,297 | +0.06(+3.58%) |
Mar 14, 2002 | 1.618 | 1.639 | 1.608 | 1.629 | 4,724,719 | +0.01(+0.87%) |
Mar 13, 2002 | 1.608 | 1.620 | 1.590 | 1.615 | 4,405,075 | +0.00(+0.00%) |
Mar 12, 2002 | 1.631 | 1.631 | 1.587 | 1.615 | 1,844,923 | -0.02(-1.00%) |
Mar 11, 2002 | 1.597 | 1.645 | 1.597 | 1.631 | 8,254,958 | +0.04(+2.64%) |
Mar 08, 2002 | 1.580 | 1.631 | 1.569 | 1.590 | 9,276,959 | +0.01(+0.44%) |
Mar 07, 2002 | 1.538 | 1.627 | 1.531 | 1.583 | 10,278,795 | +0.05(+3.51%) |
Mar 06, 2002 | 1.499 | 1.559 | 1.480 | 1.529 | 7,771,416 | +0.03(+1.86%) |
Mar 05, 2002 | 1.468 | 1.503 | 1.466 | 1.501 | 3,803,115 | +0.01(+0.94%) |
Mar 04, 2002 | 1.436 | 1.494 | 1.436 | 1.487 | 5,959,101 | +0.05(+3.74%) |
Mar 01, 2002 | 1.461 | 1.468 | 1.426 | 1.433 | 7,332,067 | -0.03(-1.91%) |
Feb 28, 2002 | 1.422 | 1.468 | 1.419 | 1.461 | 4,158,370 | +0.04(+3.12%) |
Feb 27, 2002 | 1.403 | 1.433 | 1.403 | 1.417 | 4,819,968 | +0.02(+1.17%) |
Feb 26, 2002 | 1.433 | 1.452 | 1.401 | 1.401 | 3,982,030 | -0.04(-3.06%) |
Feb 25, 2002 | 1.370 | 1.445 | 1.370 | 1.445 | 7,879,108 | +0.07(+5.44%) |
Feb 22, 2002 | 1.352 | 1.373 | 1.310 | 1.370 | 4,461,710 | +0.06(+4.25%) |
Feb 21, 2002 | 1.263 | 1.352 | 1.261 | 1.315 | 7,834,916 | +0.05(+4.06%) |
Feb 20, 2002 | 1.247 | 1.263 | 1.226 | 1.263 | 4,124,904 | +0.01(+0.93%) |
Feb 19, 2002 | 1.247 | 1.280 | 1.242 | 1.252 | 2,104,499 | +0.00(+0.19%) |
Feb 18, 2002 | 1.270 | 1.277 | 1.235 | 1.249 | 2,675,138 | +0.00(+0.00%) |
Feb 15, 2002 | 1.270 | 1.277 | 1.235 | 1.249 | 2,674,709 | -0.01(-1.11%) |
Feb 14, 2002 | 1.282 | 1.303 | 1.249 | 1.263 | 3,705,291 | -0.01(-0.55%) |
Feb 13, 2002 | 1.287 | 1.298 | 1.270 | 1.270 | 2,409,126 | -0.01(-0.91%) |
Feb 12, 2002 | 1.294 | 1.308 | 1.275 | 1.282 | 2,850,191 | -0.01(-1.08%) |
Feb 11, 2002 | 1.317 | 1.338 | 1.294 | 1.296 | 3,772,224 | -0.03(-2.46%) |
Feb 08, 2002 | 1.352 | 1.359 | 1.319 | 1.329 | 3,521,657 | -0.02(-1.72%) |
Feb 07, 2002 | 1.363 | 1.363 | 1.340 | 1.352 | 2,836,032 | +0.01(+0.87%) |
Feb 06, 2002 | 1.294 | 1.343 | 1.294 | 1.340 | 3,974,736 | +0.06(+4.36%) |
Feb 05, 2002 | 1.263 | 1.284 | 1.214 | 1.284 | 2,884,086 | +0.02(+1.66%) |
Feb 04, 2002 | 1.301 | 1.303 | 1.235 | 1.263 | 1,849,642 | -0.04(-2.87%) |
Feb 01, 2002 | 1.366 | 1.366 | 1.287 | 1.301 | 2,549,426 | -0.07(-5.26%) |
Jan 31, 2002 | 1.282 | 1.373 | 1.282 | 1.373 | 11,453,539 | +0.08(+6.51%) |
Jan 30, 2002 | 1.263 | 1.298 | 1.212 | 1.289 | 10,340,579 | +0.05(+3.95%) |
Jan 29, 2002 | 1.282 | 1.317 | 1.219 | 1.240 | 4,646,631 | -0.04(-3.10%) |
Jan 28, 2002 | 1.305 | 1.317 | 1.259 | 1.280 | 3,805,690 | -0.04(-2.83%) |
Jan 25, 2002 | 1.319 | 1.329 | 1.268 | 1.317 | 3,144,092 | -0.00(-0.18%) |
Jan 24, 2002 | 1.282 | 1.329 | 1.270 | 1.319 | 4,318,836 | +0.04(+2.91%) |
Jan 23, 2002 | 1.221 | 1.282 | 1.177 | 1.282 | 9,845,024 | +0.08(+6.80%) |
Jan 22, 2002 | 1.329 | 1.333 | 1.200 | 1.200 | 11,336,408 | -0.12(-9.17%) |
Jan 21, 2002 | 1.345 | 1.363 | 1.322 | 1.322 | 6,167,191 | +0.00(+0.00%) |
Jan 18, 2002 | 1.345 | 1.363 | 1.322 | 1.322 | 6,166,333 | -0.03(-2.24%) |
Jan 17, 2002 | 1.408 | 1.408 | 1.352 | 1.352 | 4,076,421 | -0.05(-3.33%) |
Jan 16, 2002 | 1.398 | 1.401 | 1.347 | 1.398 | 5,685,795 | -0.01(-0.50%) |
Jan 15, 2002 | 1.405 | 1.443 | 1.387 | 1.405 | 10,243,613 | +0.01(+0.50%) |
Jan 14, 2002 | 1.380 | 1.398 | 1.305 | 1.398 | 11,161,355 | +0.02(+1.35%) |
Jan 11, 2002 | 1.415 | 1.415 | 1.377 | 1.380 | 4,163,519 | -0.03(-2.47%) |
Jan 10, 2002 | 1.412 | 1.415 | 1.391 | 1.415 | 4,527,355 | -0.13(-8.17%) |