Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.068 | 1.068 | 1.068 | 1.068 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 1.068 | 1.068 | 1.068 | 1.068 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 1.107 | 1.107 | 1.068 | 1.068 | 2,182 | -0.13(-10.48%) |
Sep 25, 2002 | 1.107 | 1.193 | 1.097 | 1.193 | 5,092 | +0.14(+13.76%) |
Sep 24, 2002 | 1.049 | 1.049 | 1.049 | 1.049 | 311 | +0.00(+0.00%) |
Sep 23, 2002 | 1.059 | 1.059 | 1.049 | 1.049 | 4,988 | -0.06(-5.22%) |
Sep 20, 2002 | 1.107 | 1.107 | 1.107 | 1.107 | 1,558 | +0.06(+5.50%) |
Sep 19, 2002 | 1.049 | 1.049 | 1.049 | 1.049 | 1,143 | +0.00(+0.00%) |
Sep 18, 2002 | 1.049 | 1.049 | 1.049 | 1.049 | 1,143 | +0.00(+0.00%) |
Sep 17, 2002 | 1.184 | 1.184 | 1.049 | 1.049 | 3,117 | -0.09(-7.63%) |
Sep 16, 2002 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 1.049 | 1.145 | 1.049 | 1.136 | 4,052 | +0.13(+12.38%) |
Sep 12, 2002 | 1.049 | 1.049 | 0.7698 | 1.010 | 26,707 | -0.07(-6.25%) |
Sep 11, 2002 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 1.078 | 1.107 | 1.078 | 1.078 | 311 | +0.00(+0.00%) |
Sep 05, 2002 | 1.078 | 1.078 | 1.078 | 1.078 | 1,974 | +0.03(+2.75%) |
Sep 04, 2002 | 1.087 | 1.087 | 1.049 | 1.049 | 2,078 | -0.04(-3.54%) |
Sep 03, 2002 | 1.010 | 1.097 | 1.010 | 1.087 | 7,897 | -0.02(-1.74%) |
Aug 30, 2002 | 1.059 | 1.107 | 1.059 | 1.107 | 415 | +0.00(+0.00%) |
Aug 29, 2002 | 1.107 | 1.107 | 1.107 | 1.107 | 623 | +0.05(+4.55%) |
Aug 28, 2002 | 1.059 | 1.059 | 1.059 | 1.059 | 207 | -0.13(-11.29%) |
Aug 27, 2002 | 1.107 | 1.193 | 1.107 | 1.193 | 4,780 | +0.09(+7.83%) |
Aug 26, 2002 | 1.107 | 1.107 | 1.107 | 1.107 | 519 | -0.05(-4.17%) |
Aug 23, 2002 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 1.155 | 1.155 | 1.155 | 1.155 | 1,039 | -0.05(-4.00%) |
Aug 21, 2002 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Aug 16, 2002 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 1.251 | 1.251 | 1.203 | 1.203 | 2,701 | +0.05(+4.17%) |
Aug 14, 2002 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 1.155 | 1.155 | 1.155 | 1.155 | 623 | +0.00(+0.00%) |
Aug 12, 2002 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Aug 07, 2002 | 1.155 | 1.155 | 1.155 | 1.155 | 207 | -0.10(-7.69%) |
Aug 06, 2002 | 1.251 | 1.251 | 1.251 | 1.251 | 1,039 | +0.00(+0.00%) |
Aug 05, 2002 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 1.251 | 1.251 | 1.251 | 1.251 | 20,783 | +0.10(+8.33%) |
Aug 01, 2002 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 1.107 | 1.155 | 1.107 | 1.155 | 831 | +0.01(+0.84%) |
Jul 30, 2002 | 1.068 | 1.145 | 1.068 | 1.145 | 727 | +0.04(+3.48%) |
Jul 29, 2002 | 1.059 | 1.107 | 1.059 | 1.107 | 519 | +0.03(+2.68%) |
Jul 26, 2002 | 1.078 | 1.078 | 1.078 | 1.078 | 4,156 | +0.02(+1.82%) |
Jul 25, 2002 | 1.107 | 1.107 | 1.059 | 1.059 | 727 | -0.09(-7.56%) |
Jul 24, 2002 | 1.251 | 1.251 | 1.145 | 1.145 | 2,286 | -0.06(-4.80%) |
Jul 23, 2002 | 1.203 | 1.203 | 1.203 | 1.203 | 0 | +0.00(+0.00%) |
Jul 22, 2002 | 1.203 | 1.203 | 1.203 | 1.203 | 1,039 | -0.10(-7.41%) |
Jul 19, 2002 | 1.299 | 1.299 | 1.299 | 1.299 | 0 | -0.05(-3.57%) |
Jul 17, 2002 | 1.174 | 1.347 | 1.174 | 1.347 | 3,325 | +0.24(+21.74%) |
Jul 12, 2002 | 0.9238 | 1.010 | 0.9238 | 1.107 | 4,988 | +0.13(+13.86%) |
Jul 11, 2002 | 0.9430 | 0.9719 | 0.9430 | 0.9719 | 4,156 | -0.05(-4.72%) |
Jul 10, 2002 | 0.9623 | 1.020 | 0.9623 | 1.020 | 1,974 | +0.01(+0.95%) |
Jul 09, 2002 | 1.010 | 1.010 | 1.010 | 1.010 | 1,350 | -0.05(-4.55%) |
Jul 08, 2002 | 0.9527 | 1.059 | 0.9527 | 1.059 | 3,741 | +0.16(+18.28%) |
Jul 05, 2002 | 0.8949 | 0.8949 | 0.8949 | 0.8949 | 83,134 | -0.06(-6.06%) |
Jul 04, 2002 | 1.059 | 1.059 | 0.9238 | 0.9527 | 5,819 | +0.00(+0.00%) |
Jul 03, 2002 | 1.059 | 1.059 | 0.9238 | 0.9527 | 5,819 | -0.15(-13.91%) |
Jul 02, 2002 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 1.107 | 1.107 | 1.107 | 1.107 | 311 | -0.01(-0.86%) |
Jun 28, 2002 | 1.116 | 1.116 | 1.116 | 1.116 | 103 | +0.00(+0.00%) |
Jun 27, 2002 | 1.116 | 1.116 | 1.116 | 1.116 | 415 | +0.00(+0.00%) |
Jun 26, 2002 | 1.078 | 1.116 | 1.078 | 1.116 | 207 | -0.04(-3.33%) |
Jun 25, 2002 | 1.184 | 1.184 | 1.059 | 1.155 | 3,637 | -0.05(-4.00%) |
Jun 21, 2002 | 1.203 | 1.203 | 1.203 | 1.203 | 103 | +0.02(+1.63%) |
Jun 20, 2002 | 1.184 | 1.184 | 1.184 | 1.184 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 1.184 | 1.184 | 1.184 | 1.184 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 1.184 | 1.184 | 1.184 | 1.184 | 207 | -0.07(-5.38%) |
Jun 17, 2002 | 1.164 | 1.251 | 1.164 | 1.251 | 2,078 | +0.10(+8.33%) |
Jun 14, 2002 | 1.174 | 1.174 | 1.059 | 1.155 | 17,146 | -0.05(-4.00%) |
Jun 12, 2002 | 1.251 | 1.251 | 1.203 | 1.203 | 623 | -0.05(-3.85%) |
Jun 11, 2002 | 1.251 | 1.251 | 1.251 | 1.251 | 3,117 | -0.10(-7.14%) |
Jun 10, 2002 | 1.347 | 1.347 | 1.347 | 1.347 | 415 | +0.10(+7.69%) |
Jun 07, 2002 | 1.251 | 1.251 | 1.251 | 1.251 | 3,117 | -0.10(-7.14%) |
Jun 06, 2002 | 1.222 | 1.347 | 1.222 | 1.347 | 3,429 | +0.10(+7.69%) |
Jun 05, 2002 | 1.251 | 1.251 | 1.251 | 1.251 | 2,078 | +0.00(+0.00%) |
May 31, 2002 | 1.251 | 1.251 | 1.251 | 1.251 | 207 | +0.03(+2.36%) |
May 28, 2002 | 1.261 | 1.261 | 1.164 | 1.222 | 4,052 | -0.01(-0.78%) |
May 27, 2002 | 1.232 | 1.232 | 1.232 | 1.232 | 103,918 | +0.00(+0.00%) |
May 24, 2002 | 1.232 | 1.232 | 1.232 | 1.232 | 1,039 | +0.01(+0.79%) |
May 23, 2002 | 1.270 | 1.347 | 1.222 | 1.222 | 7,689 | -0.07(-5.22%) |
May 22, 2002 | 1.347 | 1.347 | 1.261 | 1.289 | 5,507 | +0.04(+3.08%) |
May 21, 2002 | 1.309 | 1.338 | 1.251 | 1.251 | 4,780 | -0.05(-3.70%) |
May 20, 2002 | 1.347 | 1.347 | 1.299 | 1.299 | 3,013 | -0.05(-3.57%) |
May 17, 2002 | 1.395 | 1.443 | 1.347 | 1.347 | 2,286 | +0.13(+11.11%) |
May 16, 2002 | 1.299 | 1.395 | 1.212 | 1.212 | 6,235 | +0.00(+0.00%) |
May 15, 2002 | 1.241 | 1.251 | 1.212 | 1.212 | 11,742 | +0.05(+4.13%) |
May 14, 2002 | 1.251 | 1.251 | 1.155 | 1.164 | 7,066 | -0.11(-8.33%) |
May 13, 2002 | 1.347 | 1.347 | 1.261 | 1.270 | 9,872 | -0.04(-2.94%) |
May 10, 2002 | 1.366 | 1.366 | 1.309 | 1.309 | 2,390 | +0.05(+3.82%) |
May 09, 2002 | 1.376 | 1.376 | 1.261 | 1.261 | 1,247 | -0.07(-5.07%) |
May 08, 2002 | 1.328 | 1.328 | 1.299 | 1.328 | 2,078 | -0.02(-1.43%) |
May 07, 2002 | 1.347 | 1.347 | 1.347 | 1.347 | 0 | +0.00(+0.00%) |
May 06, 2002 | 1.347 | 1.347 | 1.251 | 1.347 | 176,661 | +0.00(+0.00%) |
May 03, 2002 | 1.299 | 1.347 | 1.299 | 1.347 | 415 | +0.00(+0.00%) |
May 02, 2002 | 1.376 | 1.376 | 1.347 | 1.347 | 2,597 | -0.10(-6.67%) |
May 01, 2002 | 1.395 | 1.482 | 1.395 | 1.443 | 4,052 | +0.00(+0.00%) |
Apr 30, 2002 | 1.203 | 1.443 | 1.155 | 1.443 | 16,730 | +0.19(+15.38%) |
Apr 29, 2002 | 1.299 | 1.318 | 1.155 | 1.251 | 14,236 | -0.05(-3.70%) |
Apr 26, 2002 | 1.203 | 1.299 | 1.203 | 1.299 | 727 | -0.03(-2.17%) |
Apr 25, 2002 | 1.338 | 1.338 | 1.155 | 1.328 | 17,250 | -0.01(-0.72%) |
Apr 24, 2002 | 1.251 | 1.338 | 1.251 | 1.338 | 1,143 | -0.01(-0.71%) |
Apr 23, 2002 | 1.395 | 1.424 | 1.347 | 1.347 | 3,429 | -0.08(-5.41%) |
Apr 22, 2002 | 1.376 | 1.443 | 1.347 | 1.424 | 3,325 | +0.08(+5.71%) |
Apr 19, 2002 | 1.443 | 1.443 | 1.251 | 1.347 | 11,119 | -0.10(-6.67%) |
Apr 18, 2002 | 1.646 | 1.646 | 1.443 | 1.443 | 10,184 | -0.10(-6.25%) |
Apr 17, 2002 | 1.347 | 1.684 | 1.347 | 1.540 | 40,216 | +0.20(+15.11%) |
Apr 16, 2002 | 1.155 | 1.357 | 1.155 | 1.338 | 20,887 | +0.24(+21.93%) |
Apr 15, 2002 | 1.010 | 1.097 | 1.010 | 1.097 | 12,781 | +0.13(+14.00%) |
Apr 12, 2002 | 1.097 | 1.097 | 0.9623 | 0.9623 | 13,301 | -0.10(-9.09%) |
Apr 11, 2002 | 1.059 | 1.097 | 1.059 | 1.059 | 21,926 | +0.00(+0.00%) |
Apr 10, 2002 | 0.9238 | 1.059 | 0.9238 | 1.059 | 2,805 | +0.01(+0.92%) |
Apr 09, 2002 | 1.010 | 1.049 | 1.010 | 1.049 | 519 | -0.05(-4.39%) |
Apr 08, 2002 | 1.010 | 1.107 | 1.010 | 1.097 | 6,546 | +0.04(+3.64%) |
Apr 05, 2002 | 1.107 | 1.107 | 1.010 | 1.059 | 14,340 | -0.10(-8.33%) |
Apr 04, 2002 | 0.8179 | 1.155 | 0.8179 | 1.155 | 15,691 | +0.34(+41.18%) |
Apr 03, 2002 | 0.7698 | 0.8179 | 0.7698 | 0.8179 | 3,325 | +0.13(+18.06%) |
Apr 02, 2002 | 0.6929 | 0.6929 | 0.6929 | 0.6929 | 2,078 | -0.04(-5.26%) |
Apr 01, 2002 | 0.7313 | 0.7313 | 0.7313 | 0.7313 | 519 | +0.01(+1.33%) |
Mar 29, 2002 | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 207 | +0.00(+0.00%) |
Mar 28, 2002 | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 207 | +0.00(+0.00%) |
Mar 27, 2002 | 0.7698 | 0.8083 | 0.7217 | 0.7217 | 5,299 | -0.01(-1.32%) |
Mar 26, 2002 | 0.7217 | 0.7313 | 0.7217 | 0.7313 | 1,143 | -0.04(-5.00%) |
Mar 25, 2002 | 0.6929 | 0.7698 | 0.6832 | 0.7698 | 935 | +0.05(+6.67%) |
Mar 22, 2002 | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 831 | -0.01(-1.32%) |
Mar 19, 2002 | 0.7313 | 0.7313 | 0.7313 | 0.7313 | 103 | -0.04(-5.00%) |
Mar 18, 2002 | 0.6929 | 0.7698 | 0.6929 | 0.7698 | 3,741 | +0.08(+11.11%) |
Mar 15, 2002 | 0.6832 | 0.6929 | 0.6832 | 0.6929 | 519 | -0.08(-10.00%) |
Mar 14, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 727 | -0.01(-1.23%) |
Mar 13, 2002 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 4,364 | +0.00(+0.00%) |
Mar 12, 2002 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 831 | +0.06(+8.00%) |
Mar 11, 2002 | 0.7217 | 0.7217 | 0.7217 | 0.7217 | 311 | +0.04(+5.63%) |
Mar 08, 2002 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | 4,260 | -0.02(-2.74%) |
Mar 07, 2002 | 0.6929 | 0.7698 | 0.6832 | 0.7025 | 6,858 | +0.01(+1.39%) |
Mar 06, 2002 | 0.6832 | 0.7698 | 0.6832 | 0.6929 | 5,403 | -0.05(-6.49%) |
Mar 05, 2002 | 0.7217 | 0.7410 | 0.7217 | 0.7410 | 3,533 | +0.00(+0.00%) |
Mar 04, 2002 | 0.7602 | 0.7602 | 0.6832 | 0.7410 | 13,613 | +0.05(+6.94%) |
Mar 01, 2002 | 0.6929 | 0.6929 | 0.6929 | 0.6929 | 415 | +0.00(+0.00%) |
Feb 28, 2002 | 0.6929 | 0.6929 | 0.6929 | 0.6929 | 1,766 | -0.08(-10.00%) |
Feb 27, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 1,143 | +0.00(+0.00%) |
Feb 26, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 103 | +0.08(+11.11%) |
Feb 25, 2002 | 0.6929 | 0.6929 | 0.6929 | 0.6929 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 0.6929 | 0.6929 | 0.6929 | 0.6929 | 207 | -0.08(-10.00%) |
Feb 21, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 1,039 | +0.00(+0.00%) |
Feb 20, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 1,662 | +0.09(+12.68%) |
Feb 19, 2002 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | 415 | -0.09(-11.25%) |
Feb 18, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 3,741 | +0.00(+0.00%) |
Feb 13, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 103 | -0.05(-5.88%) |
Feb 12, 2002 | 0.8179 | 0.8179 | 0.8179 | 0.8179 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 0.7698 | 0.8179 | 0.6929 | 0.8179 | 5,715 | +0.13(+19.72%) |
Feb 08, 2002 | 0.6832 | 0.6832 | 0.6832 | 0.6832 | 2,286 | -0.01(-1.39%) |
Feb 07, 2002 | 0.6929 | 0.6929 | 0.6929 | 0.6929 | 1,766 | +0.00(+0.00%) |
Feb 06, 2002 | 0.7217 | 0.7217 | 0.6929 | 0.6929 | 2,390 | +0.00(+0.00%) |
Feb 05, 2002 | 0.6832 | 0.6929 | 0.6832 | 0.6929 | 13,301 | -0.01(-1.37%) |
Feb 04, 2002 | 0.7025 | 0.7025 | 0.7025 | 0.7025 | 311 | +0.00(+0.00%) |
Feb 01, 2002 | 0.7121 | 0.7121 | 0.7025 | 0.7025 | 831 | -0.07(-8.75%) |
Jan 31, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 103 | -0.03(-3.61%) |
Jan 30, 2002 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 0.7025 | 0.7987 | 0.7025 | 0.7987 | 3,013 | +0.03(+3.75%) |
Jan 25, 2002 | 0.7698 | 0.7698 | 0.7698 | 0.7698 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 0.9046 | 0.9046 | 0.7698 | 0.7698 | 727 | -0.09(-10.11%) |
Jan 23, 2002 | 0.8564 | 0.8564 | 0.8564 | 0.8564 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 0.8661 | 0.8661 | 0.8564 | 0.8564 | 623 | -0.06(-6.32%) |
Jan 21, 2002 | 0.9238 | 0.9238 | 0.9142 | 0.9142 | 3,221 | +0.00(+0.00%) |
Jan 18, 2002 | 0.9238 | 0.9238 | 0.9142 | 0.9142 | 3,221 | -0.03(-3.06%) |
Jan 17, 2002 | 1.001 | 1.001 | 0.9238 | 0.9430 | 5,092 | -0.02(-2.00%) |
Jan 16, 2002 | 0.8757 | 0.9623 | 0.8757 | 0.9623 | 374,106 | +0.10(+11.11%) |
Jan 15, 2002 | 0.9623 | 0.9623 | 0.8661 | 0.8661 | 2,078 | -0.10(-10.00%) |
Jan 14, 2002 | 0.8661 | 0.9623 | 0.8661 | 0.9623 | 2,286 | +0.09(+9.89%) |
Jan 11, 2002 | 0.8757 | 0.8757 | 0.8757 | 0.8757 | 103 | +0.01(+1.11%) |
Jan 10, 2002 | 0.8661 | 0.8661 | 0.8661 | 0.8661 | 0 | +0.10(+12.50%) |