Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 0.9402 | 0.9636 | 0.9402 | 0.9636 | 1,027 | +0.01(+1.23%) |
Sep 27, 2002 | 0.9636 | 0.9928 | 0.9519 | 0.9519 | 5,308 | -0.01(-0.61%) |
Sep 26, 2002 | 0.9461 | 0.9577 | 0.8993 | 0.9577 | 9,760 | +0.03(+3.14%) |
Sep 25, 2002 | 0.8877 | 0.9285 | 0.8877 | 0.9285 | 6,849 | -0.01(-0.63%) |
Sep 24, 2002 | 0.9753 | 0.9928 | 0.9753 | 0.9344 | 13,185 | -0.06(-5.88%) |
Sep 23, 2002 | 0.9986 | 0.9986 | 0.9402 | 0.9928 | 8,048 | -0.06(-6.08%) |
Sep 20, 2002 | 1.121 | 1.121 | 0.9928 | 1.057 | 8,561 | -0.07(-6.22%) |
Sep 19, 2002 | 1.127 | 1.127 | 1.127 | 1.127 | 342 | +0.00(+0.00%) |
Sep 18, 2002 | 1.110 | 1.133 | 1.080 | 1.127 | 2,739 | +0.02(+1.58%) |
Sep 17, 2002 | 1.110 | 1.110 | 1.110 | 1.110 | 856 | +0.00(+0.00%) |
Sep 16, 2002 | 1.110 | 1.110 | 1.051 | 1.110 | 10,616 | -0.04(-3.06%) |
Sep 13, 2002 | 1.145 | 1.150 | 1.145 | 1.145 | 3,082 | +0.00(+0.00%) |
Sep 12, 2002 | 1.115 | 1.145 | 1.080 | 1.145 | 22,774 | -0.01(-0.51%) |
Sep 11, 2002 | 1.150 | 1.150 | 1.150 | 1.150 | 171 | +0.01(+0.51%) |
Sep 10, 2002 | 1.139 | 1.145 | 1.139 | 1.145 | 2,910 | -0.01(-1.01%) |
Sep 09, 2002 | 1.156 | 1.156 | 1.156 | 1.156 | 513 | +0.00(+0.00%) |
Sep 06, 2002 | 1.156 | 1.156 | 1.150 | 1.156 | 14,554 | -0.01(-0.50%) |
Sep 05, 2002 | 1.203 | 1.203 | 1.139 | 1.162 | 1,712 | -0.05(-3.86%) |
Sep 04, 2002 | 1.168 | 1.209 | 1.139 | 1.209 | 5,137 | -0.05(-3.72%) |
Sep 03, 2002 | 1.256 | 1.256 | 1.256 | 1.256 | 171 | +0.04(+3.37%) |
Aug 30, 2002 | 1.215 | 1.215 | 1.215 | 1.215 | 171 | +0.11(+9.47%) |
Aug 29, 2002 | 1.110 | 1.110 | 1.110 | 1.110 | 342 | -0.06(-5.00%) |
Aug 28, 2002 | 1.197 | 1.197 | 1.168 | 1.168 | 3,595 | -0.03(-2.44%) |
Aug 27, 2002 | 1.197 | 1.197 | 1.197 | 1.197 | 513 | +0.00(+0.00%) |
Aug 26, 2002 | 1.279 | 1.279 | 1.197 | 1.197 | 2,226 | -0.09(-6.82%) |
Aug 23, 2002 | 1.285 | 1.291 | 1.162 | 1.285 | 19,863 | -0.03(-2.22%) |
Aug 22, 2002 | 1.197 | 1.372 | 1.139 | 1.314 | 35,445 | +0.06(+4.65%) |
Aug 21, 2002 | 1.203 | 1.256 | 1.168 | 1.256 | 34,246 | +0.05(+4.37%) |
Aug 20, 2002 | 1.285 | 1.302 | 1.203 | 1.203 | 8,048 | -0.02(-1.44%) |
Aug 16, 2002 | 1.285 | 1.285 | 1.221 | 1.221 | 6,506 | +0.01(+0.97%) |
Aug 15, 2002 | 1.168 | 1.226 | 1.168 | 1.209 | 15,411 | +0.07(+6.15%) |
Aug 14, 2002 | 1.080 | 1.139 | 1.080 | 1.139 | 46,062 | +0.01(+0.52%) |
Aug 13, 2002 | 1.221 | 1.221 | 1.110 | 1.133 | 12,157 | -0.09(-7.62%) |
Aug 12, 2002 | 1.168 | 1.226 | 1.150 | 1.226 | 16,781 | +0.00(+0.00%) |
Aug 07, 2002 | 1.256 | 1.256 | 1.174 | 1.226 | 7,705 | +0.03(+2.44%) |
Aug 06, 2002 | 1.180 | 1.197 | 1.174 | 1.197 | 2,226 | +0.02(+1.49%) |
Aug 05, 2002 | 1.261 | 1.314 | 1.150 | 1.180 | 43,664 | -0.13(-10.22%) |
Aug 02, 2002 | 1.285 | 1.425 | 1.285 | 1.314 | 19,349 | -0.02(-1.75%) |
Aug 01, 2002 | 1.402 | 1.402 | 1.337 | 1.337 | 2,568 | -0.06(-4.58%) |
Jul 31, 2002 | 1.291 | 1.402 | 1.291 | 1.402 | 14,897 | +0.11(+8.60%) |
Jul 30, 2002 | 1.291 | 1.291 | 1.291 | 1.291 | 171 | -0.05(-3.91%) |
Jul 29, 2002 | 1.314 | 1.343 | 1.256 | 1.343 | 22,602 | +0.01(+0.88%) |
Jul 26, 2002 | 1.343 | 1.343 | 1.331 | 1.331 | 7,876 | +0.02(+1.33%) |
Jul 25, 2002 | 1.279 | 1.343 | 1.279 | 1.314 | 47,089 | +0.03(+2.27%) |
Jul 24, 2002 | 1.238 | 1.285 | 1.203 | 1.285 | 94,521 | +0.00(+0.00%) |
Jul 23, 2002 | 1.285 | 1.285 | 1.250 | 1.285 | 9,246 | -0.03(-2.22%) |
Jul 22, 2002 | 1.226 | 1.314 | 1.221 | 1.314 | 15,753 | +0.06(+4.65%) |
Jul 19, 2002 | 1.308 | 1.308 | 1.256 | 1.256 | 19,007 | -0.08(-6.11%) |
Jul 17, 2002 | 1.337 | 1.337 | 1.337 | 1.337 | 1,712 | +0.02(+1.33%) |
Jul 12, 2002 | 1.314 | 1.320 | 1.314 | 1.320 | 513 | +0.01(+0.44%) |
Jul 11, 2002 | 1.226 | 1.314 | 1.174 | 1.314 | 11,472 | +0.03(+2.27%) |
Jul 10, 2002 | 1.285 | 1.285 | 1.285 | 1.285 | 2,397 | -0.03(-2.22%) |
Jul 09, 2002 | 1.320 | 1.320 | 1.291 | 1.314 | 2,054 | -0.01(-0.44%) |
Jul 08, 2002 | 1.285 | 1.320 | 1.285 | 1.320 | 18,322 | +0.04(+2.73%) |
Jul 05, 2002 | 1.226 | 1.285 | 1.168 | 1.285 | 11,643 | +0.03(+2.33%) |
Jul 04, 2002 | 1.407 | 1.407 | 1.162 | 1.256 | 126,028 | +0.00(+0.00%) |
Jul 03, 2002 | 1.407 | 1.407 | 1.162 | 1.256 | 126,028 | -0.15(-10.79%) |
Jul 02, 2002 | 1.407 | 1.407 | 1.407 | 1.407 | 3,595 | +0.01(+0.42%) |
Jul 01, 2002 | 1.402 | 1.460 | 1.402 | 1.402 | 34,418 | +0.00(+0.00%) |
Jun 28, 2002 | 1.402 | 1.402 | 1.256 | 1.402 | 78,425 | +0.00(+0.00%) |
Jun 27, 2002 | 1.425 | 1.425 | 1.402 | 1.402 | 22,089 | -0.02(-1.64%) |
Jun 26, 2002 | 1.425 | 1.431 | 1.425 | 1.425 | 4,623 | -0.01(-0.41%) |
Jun 25, 2002 | 1.419 | 1.431 | 1.361 | 1.431 | 10,616 | +0.03(+2.08%) |
Jun 21, 2002 | 1.489 | 1.489 | 1.402 | 1.402 | 64,726 | -0.12(-8.05%) |
Jun 20, 2002 | 1.483 | 1.524 | 1.478 | 1.524 | 15,411 | +0.04(+2.76%) |
Jun 19, 2002 | 1.548 | 1.548 | 1.460 | 1.483 | 140,755 | -0.03(-1.93%) |
Jun 18, 2002 | 1.635 | 1.635 | 1.513 | 1.513 | 80,651 | -0.18(-10.69%) |
Jun 17, 2002 | 1.723 | 1.723 | 1.635 | 1.694 | 6,164 | +0.03(+1.75%) |
Jun 14, 2002 | 1.606 | 1.664 | 1.472 | 1.664 | 40,925 | -0.09(-5.00%) |
Jun 12, 2002 | 1.711 | 1.752 | 1.518 | 1.752 | 59,589 | -0.02(-0.99%) |
Jun 11, 2002 | 1.764 | 1.770 | 1.600 | 1.770 | 51,712 | -0.04(-2.26%) |
Jun 10, 2002 | 1.775 | 1.810 | 1.653 | 1.810 | 7,363 | +0.03(+1.64%) |
Jun 07, 2002 | 1.799 | 1.810 | 1.723 | 1.781 | 6,335 | -0.02(-1.29%) |
Jun 06, 2002 | 1.752 | 1.805 | 1.752 | 1.805 | 34,246 | -0.01(-0.32%) |
Jun 05, 2002 | 1.799 | 1.810 | 1.618 | 1.810 | 22,089 | +0.03(+1.64%) |
May 31, 2002 | 1.752 | 1.781 | 1.635 | 1.781 | 17,123 | -0.12(-6.15%) |
May 28, 2002 | 1.927 | 1.956 | 1.822 | 1.898 | 23,630 | +0.00(+0.00%) |
May 27, 2002 | 1.980 | 1.980 | 1.898 | 1.898 | 6,678 | +0.00(+0.00%) |
May 24, 2002 | 1.980 | 1.980 | 1.898 | 1.898 | 6,678 | -0.08(-4.13%) |
May 23, 2002 | 1.980 | 1.980 | 1.980 | 1.980 | 1,027 | -0.01(-0.29%) |
May 22, 2002 | 1.986 | 1.986 | 1.986 | 1.986 | 1,712 | +0.00(+0.00%) |
May 21, 2002 | 1.927 | 1.986 | 1.869 | 1.986 | 14,897 | +0.01(+0.29%) |
May 20, 2002 | 1.986 | 1.986 | 1.927 | 1.980 | 5,137 | -0.01(-0.29%) |
May 17, 2002 | 1.927 | 2.015 | 1.898 | 1.986 | 8,561 | +0.01(+0.29%) |
May 16, 2002 | 1.956 | 1.986 | 1.927 | 1.980 | 11,130 | +0.01(+0.30%) |
May 15, 2002 | 1.986 | 2.044 | 1.822 | 1.974 | 51,712 | -0.01(-0.29%) |
May 14, 2002 | 1.951 | 1.986 | 1.951 | 1.980 | 15,753 | +0.02(+1.19%) |
May 13, 2002 | 1.980 | 1.980 | 1.880 | 1.956 | 19,178 | +0.00(+0.00%) |
May 10, 2002 | 2.032 | 2.038 | 1.956 | 1.956 | 70,891 | -0.08(-3.74%) |
May 09, 2002 | 2.038 | 2.038 | 2.009 | 2.032 | 1,883 | -0.01(-0.29%) |
May 08, 2002 | 2.056 | 2.102 | 1.986 | 2.038 | 110,446 | -0.04(-1.69%) |
May 07, 2002 | 2.132 | 2.132 | 2.073 | 2.073 | 18,150 | -0.09(-4.05%) |
May 06, 2002 | 2.102 | 2.190 | 2.102 | 2.161 | 44,863 | +0.06(+2.78%) |
May 03, 2002 | 2.044 | 2.102 | 1.986 | 2.102 | 97,090 | +0.06(+3.15%) |
May 02, 2002 | 2.015 | 2.044 | 1.869 | 2.038 | 37,671 | -0.01(-0.29%) |
May 01, 2002 | 1.915 | 2.102 | 1.915 | 2.044 | 40,068 | +0.15(+8.02%) |
Apr 30, 2002 | 1.857 | 1.898 | 1.810 | 1.892 | 34,589 | +0.06(+3.18%) |
Apr 29, 2002 | 1.863 | 1.863 | 1.723 | 1.834 | 30,137 | -0.03(-1.57%) |
Apr 26, 2002 | 1.822 | 1.863 | 1.816 | 1.863 | 26,541 | +0.02(+1.27%) |
Apr 25, 2002 | 1.810 | 1.869 | 1.787 | 1.840 | 57,363 | -0.03(-1.56%) |
Apr 24, 2002 | 1.805 | 1.869 | 1.729 | 1.869 | 51,884 | +0.08(+4.23%) |
Apr 23, 2002 | 1.781 | 1.799 | 1.758 | 1.793 | 76,713 | -0.01(-0.32%) |
Apr 22, 2002 | 1.682 | 1.810 | 1.682 | 1.799 | 206,509 | +0.11(+6.57%) |
Apr 19, 2002 | 1.688 | 1.688 | 1.606 | 1.688 | 59,589 | +0.02(+1.40%) |
Apr 18, 2002 | 1.606 | 1.676 | 1.460 | 1.664 | 87,329 | +0.06(+4.01%) |
Apr 17, 2002 | 1.518 | 1.635 | 1.489 | 1.600 | 17,637 | +0.03(+1.86%) |
Apr 16, 2002 | 1.431 | 1.577 | 1.431 | 1.571 | 22,774 | +0.15(+10.25%) |
Apr 15, 2002 | 1.402 | 1.431 | 1.402 | 1.425 | 34,075 | -0.01(-0.41%) |
Apr 12, 2002 | 1.460 | 1.460 | 1.431 | 1.431 | 11,643 | -0.03(-2.00%) |
Apr 11, 2002 | 1.489 | 1.489 | 1.460 | 1.460 | 5,821 | -0.03(-1.96%) |
Apr 10, 2002 | 1.518 | 1.518 | 1.431 | 1.489 | 10,787 | -0.03(-1.92%) |
Apr 09, 2002 | 1.548 | 1.606 | 1.460 | 1.518 | 3,424 | -0.09(-5.45%) |
Apr 08, 2002 | 1.606 | 1.606 | 1.548 | 1.606 | 17,808 | -0.04(-2.14%) |
Apr 05, 2002 | 1.600 | 1.641 | 1.600 | 1.641 | 11,986 | +0.04(+2.18%) |
Apr 04, 2002 | 1.577 | 1.606 | 1.577 | 1.606 | 3,767 | +0.00(+0.00%) |
Apr 03, 2002 | 1.489 | 1.606 | 1.489 | 1.606 | 40,582 | +0.10(+6.59%) |
Apr 02, 2002 | 1.507 | 1.507 | 1.489 | 1.507 | 7,020 | +0.00(+0.00%) |
Apr 01, 2002 | 1.518 | 1.518 | 1.478 | 1.507 | 3,595 | +0.05(+3.20%) |
Mar 29, 2002 | 1.402 | 1.460 | 1.349 | 1.460 | 66,610 | +0.00(+0.00%) |
Mar 28, 2002 | 1.402 | 1.460 | 1.349 | 1.460 | 3,424 | +0.06(+4.17%) |
Mar 27, 2002 | 1.402 | 1.402 | 1.402 | 1.402 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 1.402 | 1.402 | 1.355 | 1.402 | 445,210 | +0.00(+0.00%) |
Mar 25, 2002 | 1.372 | 1.402 | 1.372 | 1.402 | 342 | +0.00(+0.00%) |
Mar 22, 2002 | 1.402 | 1.402 | 1.343 | 1.402 | 28,938 | +0.00(+0.00%) |
Mar 21, 2002 | 1.518 | 1.518 | 1.402 | 1.402 | 34,418 | -0.12(-7.69%) |
Mar 20, 2002 | 1.518 | 1.518 | 1.518 | 1.518 | 1,712 | -0.06(-3.70%) |
Mar 19, 2002 | 1.577 | 1.577 | 1.553 | 1.577 | 2,226 | -0.02(-1.46%) |
Mar 18, 2002 | 1.629 | 1.629 | 1.577 | 1.600 | 10,959 | -0.03(-1.79%) |
Mar 15, 2002 | 1.629 | 1.635 | 1.606 | 1.629 | 4,794 | -0.03(-1.76%) |
Mar 14, 2002 | 1.548 | 1.664 | 1.548 | 1.659 | 5,137 | +0.11(+7.17%) |
Mar 13, 2002 | 1.606 | 1.606 | 1.548 | 1.548 | 9,760 | -0.06(-3.64%) |
Mar 12, 2002 | 1.635 | 1.635 | 1.606 | 1.606 | 2,910 | -0.03(-1.79%) |
Mar 11, 2002 | 1.635 | 1.641 | 1.577 | 1.635 | 188,358 | +0.06(+3.70%) |
Mar 08, 2002 | 1.664 | 1.723 | 1.548 | 1.577 | 17,979 | -0.09(-5.26%) |
Mar 07, 2002 | 1.577 | 1.664 | 1.431 | 1.664 | 40,925 | +0.03(+1.79%) |
Mar 06, 2002 | 1.594 | 1.694 | 1.594 | 1.635 | 104,282 | +0.09(+5.66%) |
Mar 05, 2002 | 1.600 | 1.600 | 1.548 | 1.548 | 7,876 | +0.01(+0.38%) |
Mar 04, 2002 | 1.530 | 1.606 | 1.530 | 1.542 | 11,643 | -0.05(-2.94%) |
Mar 01, 2002 | 1.361 | 1.606 | 1.343 | 1.588 | 63,699 | +0.25(+18.26%) |
Feb 28, 2002 | 1.343 | 1.343 | 1.343 | 1.343 | 15,068 | -0.02(-1.71%) |
Feb 27, 2002 | 1.367 | 1.372 | 1.367 | 1.367 | 4,109 | +0.02(+1.74%) |
Feb 26, 2002 | 1.296 | 1.343 | 1.285 | 1.343 | 48,459 | +0.03(+2.22%) |
Feb 25, 2002 | 1.314 | 1.314 | 1.314 | 1.314 | 2,226 | -0.01(-0.44%) |
Feb 22, 2002 | 1.372 | 1.372 | 1.291 | 1.320 | 10,787 | -0.05(-3.83%) |
Feb 21, 2002 | 1.413 | 1.419 | 1.349 | 1.372 | 5,308 | -0.02(-1.67%) |
Feb 20, 2002 | 1.390 | 1.402 | 1.343 | 1.396 | 7,191 | +0.01(+0.42%) |
Feb 19, 2002 | 1.413 | 1.419 | 1.343 | 1.390 | 11,815 | -0.02(-1.65%) |
Feb 18, 2002 | 1.413 | 1.413 | 1.413 | 1.413 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 1.413 | 1.413 | 1.413 | 1.413 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 1.425 | 1.425 | 1.402 | 1.413 | 4,109 | -0.01(-0.82%) |
Feb 13, 2002 | 1.425 | 1.425 | 1.425 | 1.425 | 7,020 | -0.01(-0.41%) |
Feb 12, 2002 | 1.396 | 1.431 | 1.343 | 1.431 | 12,157 | +0.04(+2.51%) |
Feb 11, 2002 | 1.518 | 1.518 | 1.372 | 1.396 | 17,637 | -0.12(-8.08%) |
Feb 08, 2002 | 1.460 | 1.518 | 1.460 | 1.518 | 3,595 | +0.06(+4.00%) |
Feb 07, 2002 | 1.548 | 1.548 | 1.437 | 1.460 | 12,842 | -0.09(-5.66%) |
Feb 06, 2002 | 1.635 | 1.659 | 1.548 | 1.548 | 15,753 | -0.03(-1.85%) |
Feb 05, 2002 | 1.571 | 1.635 | 1.518 | 1.577 | 13,698 | +0.04(+2.27%) |
Feb 04, 2002 | 1.542 | 1.542 | 1.542 | 1.542 | 171 | +0.02(+1.54%) |
Feb 01, 2002 | 1.518 | 1.577 | 1.518 | 1.518 | 14,212 | +0.00(+0.00%) |
Jan 31, 2002 | 1.495 | 1.518 | 1.431 | 1.518 | 5,137 | +0.04(+2.36%) |
Jan 30, 2002 | 1.489 | 1.489 | 1.431 | 1.483 | 7,705 | -0.04(-2.31%) |
Jan 29, 2002 | 1.518 | 1.518 | 1.518 | 1.518 | 1,027 | +0.00(+0.00%) |
Jan 28, 2002 | 1.489 | 1.542 | 1.460 | 1.518 | 18,493 | -0.02(-1.52%) |
Jan 25, 2002 | 1.530 | 1.542 | 1.530 | 1.542 | 4,965 | +0.01(+0.76%) |
Jan 24, 2002 | 1.530 | 1.536 | 1.437 | 1.530 | 3,767 | +0.02(+1.16%) |
Jan 23, 2002 | 1.460 | 1.518 | 1.431 | 1.513 | 11,986 | +0.05(+3.60%) |
Jan 22, 2002 | 1.402 | 1.460 | 1.402 | 1.460 | 2,568 | +0.06(+4.17%) |
Jan 21, 2002 | 1.367 | 1.460 | 1.367 | 1.402 | 8,904 | +0.00(+0.00%) |
Jan 18, 2002 | 1.367 | 1.460 | 1.367 | 1.402 | 8,904 | +0.03(+2.13%) |
Jan 17, 2002 | 1.454 | 1.454 | 1.273 | 1.372 | 26,198 | -0.09(-6.00%) |
Jan 16, 2002 | 1.402 | 1.460 | 1.402 | 1.460 | 9,589 | -0.02(-1.19%) |
Jan 15, 2002 | 1.460 | 1.495 | 1.402 | 1.478 | 7,534 | -0.01(-0.78%) |
Jan 14, 2002 | 1.413 | 1.489 | 1.402 | 1.489 | 4,623 | +0.04(+2.41%) |
Jan 11, 2002 | 1.460 | 1.489 | 1.454 | 1.454 | 7,363 | -0.02(-1.58%) |
Jan 10, 2002 | 1.489 | 1.495 | 1.478 | 1.478 | 10,102 | +0.08(+5.42%) |