Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.875 | 2.004 | 1.875 | 1.954 | 95,968 | +0.08(+4.00%) |
Sep 27, 2002 | 1.887 | 1.916 | 1.845 | 1.879 | 201,357 | -0.02(-1.10%) |
Sep 26, 2002 | 1.887 | 1.921 | 1.875 | 1.900 | 106,986 | +0.00(+0.00%) |
Sep 25, 2002 | 1.900 | 1.900 | 1.845 | 1.900 | 220,838 | +0.02(+1.11%) |
Sep 24, 2002 | 1.879 | 1.962 | 1.875 | 1.879 | 142,754 | -0.01(-0.44%) |
Sep 23, 2002 | 1.900 | 1.912 | 1.862 | 1.887 | 160,159 | -0.02(-1.09%) |
Sep 20, 2002 | 1.912 | 1.912 | 1.883 | 1.908 | 170,219 | +0.03(+1.56%) |
Sep 19, 2002 | 1.921 | 1.933 | 1.879 | 1.879 | 131,417 | -0.04(-2.17%) |
Sep 18, 2002 | 1.966 | 1.966 | 1.912 | 1.921 | 84,950 | -0.06(-2.95%) |
Sep 17, 2002 | 1.991 | 2.000 | 1.921 | 1.979 | 104,431 | +0.00(+0.00%) |
Sep 16, 2002 | 1.979 | 2.012 | 1.966 | 1.979 | 281,517 | -0.00(-0.21%) |
Sep 13, 2002 | 1.929 | 2.017 | 1.925 | 1.983 | 164,950 | +0.04(+2.15%) |
Sep 12, 2002 | 1.946 | 1.979 | 1.941 | 1.941 | 292,694 | -0.01(-0.64%) |
Sep 11, 2002 | 1.962 | 1.975 | 1.941 | 1.954 | 109,540 | +0.00(+0.00%) |
Sep 10, 2002 | 2.037 | 2.037 | 1.921 | 1.954 | 150,259 | -0.08(-4.10%) |
Sep 09, 2002 | 2.071 | 2.071 | 1.983 | 2.037 | 64,191 | -0.04(-2.01%) |
Sep 06, 2002 | 2.004 | 2.079 | 2.004 | 2.079 | 61,157 | +0.09(+4.40%) |
Sep 05, 2002 | 2.108 | 2.108 | 1.962 | 1.991 | 152,335 | -0.12(-5.55%) |
Sep 04, 2002 | 2.004 | 2.108 | 2.004 | 2.108 | 97,724 | +0.11(+5.43%) |
Sep 03, 2002 | 2.213 | 2.213 | 1.996 | 2.000 | 92,934 | -0.23(-10.30%) |
Aug 30, 2002 | 2.083 | 2.229 | 2.083 | 2.229 | 113,213 | +0.14(+6.80%) |
Aug 29, 2002 | 2.108 | 2.154 | 2.083 | 2.087 | 373,333 | -0.03(-1.57%) |
Aug 28, 2002 | 2.154 | 2.158 | 2.121 | 2.121 | 206,147 | -0.03(-1.36%) |
Aug 27, 2002 | 2.171 | 2.234 | 2.150 | 2.150 | 251,177 | -0.02(-0.77%) |
Aug 26, 2002 | 2.163 | 2.213 | 2.133 | 2.167 | 287,904 | +0.02(+0.78%) |
Aug 23, 2002 | 2.158 | 2.171 | 2.121 | 2.150 | 118,004 | -0.02(-0.96%) |
Aug 22, 2002 | 2.150 | 2.171 | 2.108 | 2.171 | 158,403 | +0.02(+0.97%) |
Aug 21, 2002 | 2.163 | 2.163 | 2.087 | 2.150 | 154,251 | +0.00(+0.19%) |
Aug 20, 2002 | 2.100 | 2.188 | 2.092 | 2.146 | 142,275 | +0.02(+0.78%) |
Aug 16, 2002 | 2.087 | 2.163 | 2.071 | 2.129 | 141,636 | +0.04(+2.00%) |
Aug 15, 2002 | 2.113 | 2.146 | 2.087 | 2.087 | 194,171 | -0.00(-0.20%) |
Aug 14, 2002 | 2.025 | 2.117 | 2.025 | 2.092 | 169,101 | +0.07(+3.30%) |
Aug 13, 2002 | 2.046 | 2.079 | 2.025 | 2.025 | 111,137 | -0.04(-2.02%) |
Aug 12, 2002 | 1.962 | 2.067 | 1.921 | 2.067 | 61,157 | +0.03(+1.43%) |
Aug 07, 2002 | 2.150 | 2.150 | 1.983 | 2.037 | 139,560 | -0.11(-5.24%) |
Aug 06, 2002 | 1.891 | 2.150 | 1.879 | 2.150 | 154,730 | +0.29(+15.47%) |
Aug 05, 2002 | 1.858 | 1.875 | 1.837 | 1.862 | 66,586 | +0.03(+1.36%) |
Aug 02, 2002 | 2.025 | 2.037 | 1.745 | 1.837 | 420,119 | -0.20(-10.02%) |
Aug 01, 2002 | 2.129 | 2.129 | 2.037 | 2.042 | 164,311 | -0.08(-3.74%) |
Jul 31, 2002 | 2.113 | 2.125 | 2.062 | 2.121 | 198,323 | +0.05(+2.42%) |
Jul 30, 2002 | 2.121 | 2.129 | 2.062 | 2.071 | 133,652 | -0.04(-1.78%) |
Jul 29, 2002 | 1.912 | 2.117 | 1.900 | 2.108 | 263,632 | +0.24(+12.72%) |
Jul 26, 2002 | 1.791 | 1.875 | 1.774 | 1.870 | 160,319 | +0.08(+4.43%) |
Jul 25, 2002 | 1.795 | 1.850 | 1.720 | 1.791 | 161,596 | -0.00(-0.23%) |
Jul 24, 2002 | 1.708 | 1.820 | 1.691 | 1.795 | 233,133 | +0.05(+2.63%) |
Jul 23, 2002 | 1.858 | 1.858 | 1.691 | 1.749 | 587,944 | -0.08(-4.56%) |
Jul 22, 2002 | 1.879 | 1.879 | 1.733 | 1.833 | 357,205 | -0.05(-2.88%) |
Jul 19, 2002 | 1.929 | 1.966 | 1.866 | 1.887 | 508,103 | -0.26(-12.23%) |
Jul 17, 2002 | 2.004 | 2.150 | 1.900 | 2.150 | 379,081 | +0.01(+0.59%) |
Jul 12, 2002 | 2.192 | 2.234 | 2.125 | 2.138 | 92,774 | -0.04(-1.92%) |
Jul 11, 2002 | 2.234 | 2.234 | 2.113 | 2.179 | 388,822 | -0.07(-2.97%) |
Jul 10, 2002 | 2.338 | 2.338 | 2.246 | 2.246 | 203,752 | -0.08(-3.41%) |
Jul 09, 2002 | 2.296 | 2.325 | 2.296 | 2.325 | 271,297 | +0.03(+1.27%) |
Jul 08, 2002 | 2.334 | 2.334 | 2.296 | 2.296 | 197,205 | -0.04(-1.61%) |
Jul 05, 2002 | 2.288 | 2.351 | 2.288 | 2.334 | 90,059 | +0.05(+2.01%) |
Jul 04, 2002 | 2.275 | 2.334 | 2.217 | 2.288 | 292,694 | +0.00(+0.00%) |
Jul 03, 2002 | 2.275 | 2.334 | 2.217 | 2.288 | 292,694 | +0.01(+0.55%) |
Jul 02, 2002 | 2.338 | 2.338 | 2.225 | 2.275 | 1,304,591 | -0.06(-2.68%) |
Jul 01, 2002 | 2.338 | 2.355 | 2.267 | 2.338 | 298,123 | +0.00(+0.00%) |
Jun 28, 2002 | 2.296 | 2.338 | 2.213 | 2.338 | 781,796 | +0.03(+1.08%) |
Jun 27, 2002 | 2.184 | 2.313 | 2.167 | 2.313 | 253,892 | +0.14(+6.54%) |
Jun 26, 2002 | 2.204 | 2.204 | 2.154 | 2.171 | 317,764 | -0.05(-2.44%) |
Jun 25, 2002 | 2.213 | 2.242 | 2.192 | 2.225 | 217,964 | +0.00(+0.19%) |
Jun 21, 2002 | 2.204 | 2.234 | 2.150 | 2.221 | 137,804 | +0.06(+2.70%) |
Jun 20, 2002 | 2.129 | 2.238 | 2.129 | 2.163 | 196,726 | +0.03(+1.57%) |
Jun 19, 2002 | 2.150 | 2.213 | 2.083 | 2.129 | 384,511 | -0.03(-1.35%) |
Jun 18, 2002 | 2.171 | 2.213 | 2.113 | 2.158 | 172,295 | -0.01(-0.58%) |
Jun 17, 2002 | 2.192 | 2.234 | 2.129 | 2.171 | 225,309 | -0.01(-0.38%) |
Jun 14, 2002 | 2.225 | 2.250 | 2.129 | 2.179 | 212,055 | -0.08(-3.33%) |
Jun 12, 2002 | 2.196 | 2.255 | 2.192 | 2.255 | 344,590 | +0.07(+3.25%) |
Jun 11, 2002 | 2.192 | 2.213 | 2.108 | 2.184 | 222,275 | -0.01(-0.38%) |
Jun 10, 2002 | 2.200 | 2.225 | 2.171 | 2.192 | 153,293 | -0.02(-0.94%) |
Jun 07, 2002 | 2.192 | 2.234 | 2.171 | 2.213 | 99,481 | +0.04(+1.92%) |
Jun 06, 2002 | 2.255 | 2.259 | 2.171 | 2.171 | 150,898 | -0.10(-4.24%) |
Jun 05, 2002 | 2.255 | 2.267 | 2.171 | 2.267 | 100,598 | +0.06(+2.65%) |
May 31, 2002 | 2.238 | 2.250 | 2.209 | 2.209 | 196,087 | -0.03(-1.12%) |
May 28, 2002 | 2.175 | 2.234 | 2.108 | 2.234 | 244,950 | +0.06(+2.88%) |
May 27, 2002 | 2.300 | 2.300 | 2.171 | 2.171 | 108,582 | +0.00(+0.00%) |
May 24, 2002 | 2.300 | 2.300 | 2.171 | 2.171 | 108,582 | -0.13(-5.80%) |
May 23, 2002 | 2.296 | 2.338 | 2.234 | 2.305 | 85,588 | +0.01(+0.55%) |
May 22, 2002 | 2.300 | 2.300 | 2.255 | 2.292 | 154,411 | +0.00(+0.18%) |
May 21, 2002 | 2.296 | 2.317 | 2.275 | 2.288 | 191,616 | -0.01(-0.54%) |
May 20, 2002 | 2.255 | 2.300 | 2.229 | 2.300 | 112,574 | +0.02(+0.92%) |
May 17, 2002 | 2.255 | 2.296 | 2.129 | 2.280 | 127,744 | +0.04(+1.68%) |
May 16, 2002 | 2.234 | 2.305 | 2.171 | 2.242 | 108,263 | +0.01(+0.37%) |
May 15, 2002 | 2.317 | 2.317 | 2.234 | 2.234 | 139,241 | -0.07(-2.90%) |
May 14, 2002 | 2.267 | 2.317 | 2.267 | 2.300 | 450,459 | +0.05(+2.04%) |
May 13, 2002 | 2.171 | 2.255 | 2.171 | 2.255 | 156,327 | +0.08(+3.85%) |
May 10, 2002 | 2.192 | 2.229 | 2.108 | 2.171 | 212,694 | +0.00(+0.00%) |
May 09, 2002 | 2.275 | 2.275 | 2.171 | 2.171 | 114,491 | -0.10(-4.59%) |
May 08, 2002 | 2.234 | 2.296 | 2.154 | 2.275 | 478,403 | +0.04(+1.87%) |
May 07, 2002 | 2.317 | 2.317 | 2.229 | 2.234 | 293,014 | -0.18(-7.60%) |
May 06, 2002 | 2.455 | 2.455 | 2.380 | 2.417 | 171,656 | -0.04(-1.53%) |
May 03, 2002 | 2.430 | 2.467 | 2.430 | 2.455 | 278,323 | +0.03(+1.38%) |
May 02, 2002 | 2.405 | 2.442 | 2.380 | 2.421 | 301,956 | +0.02(+0.87%) |
May 01, 2002 | 2.421 | 2.421 | 2.342 | 2.401 | 244,630 | -0.01(-0.52%) |
Apr 30, 2002 | 2.367 | 2.413 | 2.367 | 2.413 | 574,850 | +0.07(+2.85%) |
Apr 29, 2002 | 2.296 | 2.392 | 2.292 | 2.346 | 148,662 | +0.01(+0.54%) |
Apr 26, 2002 | 2.413 | 2.413 | 2.317 | 2.334 | 275,449 | -0.08(-3.29%) |
Apr 25, 2002 | 2.376 | 2.421 | 2.355 | 2.413 | 340,119 | +0.04(+1.76%) |
Apr 24, 2002 | 2.359 | 2.455 | 2.284 | 2.371 | 539,880 | +0.02(+0.71%) |
Apr 23, 2002 | 2.263 | 2.359 | 2.229 | 2.355 | 141,477 | +0.11(+5.03%) |
Apr 22, 2002 | 2.300 | 2.300 | 2.209 | 2.242 | 145,948 | -0.08(-3.59%) |
Apr 19, 2002 | 2.338 | 2.338 | 2.300 | 2.325 | 246,067 | -0.01(-0.54%) |
Apr 18, 2002 | 2.267 | 2.346 | 2.267 | 2.338 | 474,730 | +0.09(+3.90%) |
Apr 17, 2002 | 2.255 | 2.292 | 2.229 | 2.250 | 579,640 | +0.01(+0.37%) |
Apr 16, 2002 | 2.196 | 2.255 | 2.196 | 2.242 | 345,868 | +0.05(+2.29%) |
Apr 15, 2002 | 2.150 | 2.204 | 2.150 | 2.192 | 491,018 | +0.05(+2.14%) |
Apr 12, 2002 | 2.108 | 2.146 | 2.087 | 2.146 | 180,598 | +0.04(+1.78%) |
Apr 11, 2002 | 2.146 | 2.192 | 2.108 | 2.108 | 416,926 | -0.03(-1.56%) |
Apr 10, 2002 | 2.113 | 2.150 | 2.113 | 2.142 | 451,417 | +0.03(+1.38%) |
Apr 09, 2002 | 2.150 | 2.150 | 2.067 | 2.113 | 151,696 | -0.04(-1.75%) |
Apr 08, 2002 | 2.125 | 2.150 | 2.096 | 2.150 | 128,063 | +0.04(+1.78%) |
Apr 05, 2002 | 2.129 | 2.179 | 2.113 | 2.113 | 250,059 | -0.03(-1.36%) |
Apr 04, 2002 | 2.171 | 2.171 | 2.108 | 2.142 | 106,347 | -0.01(-0.58%) |
Apr 03, 2002 | 2.179 | 2.179 | 2.087 | 2.154 | 169,900 | -0.03(-1.15%) |
Apr 02, 2002 | 2.158 | 2.179 | 2.138 | 2.179 | 319,361 | +0.02(+0.77%) |
Apr 01, 2002 | 2.146 | 2.188 | 2.121 | 2.163 | 278,163 | -0.00(-0.19%) |
Mar 29, 2002 | 2.171 | 2.209 | 2.138 | 2.167 | 159,041 | +0.00(+0.00%) |
Mar 28, 2002 | 2.171 | 2.209 | 2.138 | 2.167 | 159,041 | +0.00(+0.00%) |
Mar 27, 2002 | 2.087 | 2.188 | 2.087 | 2.167 | 206,307 | +0.09(+4.22%) |
Mar 26, 2002 | 2.100 | 2.125 | 2.054 | 2.079 | 173,892 | +0.00(+0.00%) |
Mar 25, 2002 | 2.083 | 2.092 | 2.046 | 2.079 | 132,854 | -0.03(-1.39%) |
Mar 22, 2002 | 2.184 | 2.192 | 2.108 | 2.108 | 144,031 | -0.08(-3.81%) |
Mar 21, 2002 | 2.108 | 2.192 | 2.079 | 2.192 | 241,437 | +0.09(+4.37%) |
Mar 20, 2002 | 2.184 | 2.184 | 2.087 | 2.100 | 290,299 | -0.08(-3.45%) |
Mar 19, 2002 | 2.267 | 2.275 | 2.150 | 2.175 | 401,117 | -0.07(-3.16%) |
Mar 18, 2002 | 2.129 | 2.250 | 2.129 | 2.246 | 336,127 | +0.14(+6.53%) |
Mar 15, 2002 | 2.071 | 2.154 | 2.071 | 2.108 | 226,427 | -0.00(-0.20%) |
Mar 14, 2002 | 2.117 | 2.146 | 2.092 | 2.113 | 491,018 | +0.00(+0.20%) |
Mar 13, 2002 | 2.079 | 2.117 | 2.079 | 2.108 | 786,267 | +0.03(+1.41%) |
Mar 12, 2002 | 2.050 | 2.087 | 2.029 | 2.079 | 294,291 | +0.03(+1.43%) |
Mar 11, 2002 | 2.037 | 2.062 | 2.037 | 2.050 | 309,141 | +0.03(+1.24%) |
Mar 08, 2002 | 1.983 | 2.046 | 1.983 | 2.025 | 694,291 | +0.05(+2.75%) |
Mar 07, 2002 | 1.950 | 1.996 | 1.946 | 1.971 | 494,211 | +0.03(+1.72%) |
Mar 06, 2002 | 1.875 | 1.954 | 1.816 | 1.937 | 410,539 | +0.02(+1.09%) |
Mar 05, 2002 | 1.966 | 1.975 | 1.854 | 1.916 | 182,994 | -0.09(-4.57%) |
Mar 04, 2002 | 2.004 | 2.062 | 2.000 | 2.008 | 166,706 | +0.01(+0.63%) |
Mar 01, 2002 | 1.962 | 1.996 | 1.929 | 1.996 | 204,870 | +0.05(+2.80%) |
Feb 28, 2002 | 1.937 | 1.962 | 1.925 | 1.941 | 131,097 | -0.00(-0.21%) |
Feb 27, 2002 | 1.946 | 1.962 | 1.946 | 1.946 | 143,872 | -0.00(-0.21%) |
Feb 26, 2002 | 1.958 | 1.958 | 1.925 | 1.950 | 45,828 | -0.01(-0.43%) |
Feb 25, 2002 | 1.962 | 1.971 | 1.921 | 1.958 | 127,584 | -0.00(-0.21%) |
Feb 22, 2002 | 1.883 | 1.996 | 1.879 | 1.962 | 180,279 | +0.06(+3.30%) |
Feb 21, 2002 | 1.904 | 1.937 | 1.879 | 1.900 | 319,361 | +0.00(+0.22%) |
Feb 20, 2002 | 1.850 | 1.895 | 1.816 | 1.895 | 151,856 | +0.05(+2.48%) |
Feb 19, 2002 | 1.879 | 1.879 | 1.804 | 1.850 | 99,161 | -0.05(-2.42%) |
Feb 18, 2002 | 1.858 | 1.916 | 1.829 | 1.895 | 132,694 | +0.00(+0.00%) |
Feb 15, 2002 | 1.858 | 1.916 | 1.829 | 1.895 | 132,694 | +0.04(+2.02%) |
Feb 14, 2002 | 1.912 | 1.921 | 1.837 | 1.858 | 124,710 | -0.08(-3.89%) |
Feb 13, 2002 | 1.858 | 1.933 | 1.850 | 1.933 | 130,459 | +0.06(+3.35%) |
Feb 12, 2002 | 1.900 | 1.908 | 1.858 | 1.870 | 126,467 | -0.04(-1.97%) |
Feb 11, 2002 | 1.879 | 1.921 | 1.845 | 1.908 | 212,694 | +0.03(+1.56%) |
Feb 08, 2002 | 1.795 | 1.879 | 1.774 | 1.879 | 206,626 | +0.13(+7.14%) |
Feb 07, 2002 | 1.754 | 1.787 | 1.712 | 1.754 | 127,105 | +0.02(+1.20%) |
Feb 06, 2002 | 1.703 | 1.745 | 1.683 | 1.733 | 144,191 | +0.03(+1.72%) |
Feb 05, 2002 | 1.691 | 1.716 | 1.691 | 1.703 | 1,347,864 | +0.01(+0.74%) |
Feb 04, 2002 | 1.774 | 1.795 | 1.691 | 1.691 | 99,161 | -0.08(-4.71%) |
Feb 01, 2002 | 1.754 | 1.795 | 1.733 | 1.774 | 141,477 | +0.01(+0.47%) |
Jan 31, 2002 | 1.766 | 1.787 | 1.758 | 1.766 | 90,698 | -0.01(-0.47%) |
Jan 30, 2002 | 1.766 | 1.791 | 1.737 | 1.774 | 176,606 | +0.00(+0.24%) |
Jan 29, 2002 | 1.795 | 1.795 | 1.754 | 1.770 | 171,816 | -0.02(-1.17%) |
Jan 28, 2002 | 1.754 | 1.795 | 1.716 | 1.791 | 237,764 | +0.01(+0.70%) |
Jan 25, 2002 | 1.795 | 1.795 | 1.774 | 1.779 | 138,283 | -0.04(-2.07%) |
Jan 24, 2002 | 1.795 | 1.841 | 1.783 | 1.816 | 135,888 | +0.00(+0.00%) |
Jan 23, 2002 | 1.754 | 1.816 | 1.754 | 1.816 | 247,026 | +0.06(+3.57%) |
Jan 22, 2002 | 1.795 | 1.795 | 1.754 | 1.754 | 63,552 | -0.04(-2.33%) |
Jan 21, 2002 | 1.766 | 1.858 | 1.766 | 1.795 | 205,828 | +0.00(+0.00%) |
Jan 18, 2002 | 1.766 | 1.858 | 1.766 | 1.795 | 205,828 | +0.02(+1.18%) |
Jan 17, 2002 | 1.766 | 1.791 | 1.754 | 1.774 | 80,319 | +0.01(+0.47%) |
Jan 16, 2002 | 1.762 | 1.791 | 1.754 | 1.766 | 77,924 | -0.03(-1.40%) |
Jan 15, 2002 | 1.737 | 1.804 | 1.737 | 1.791 | 399,201 | +0.08(+4.63%) |
Jan 14, 2002 | 1.921 | 1.933 | 1.712 | 1.712 | 490,219 | -0.21(-10.87%) |
Jan 11, 2002 | 1.954 | 1.983 | 1.921 | 1.921 | 114,331 | -0.03(-1.71%) |
Jan 10, 2002 | 1.971 | 1.975 | 1.908 | 1.954 | 153,133 | +0.05(+2.86%) |