Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.700 | 1.790 | 1.560 | 1.700 | 11,700 | +0.01(+0.59%) |
Jul 30, 2002 | 1.700 | 1.700 | 1.650 | 1.690 | 3,500 | -0.02(-1.17%) |
Jul 29, 2002 | 1.670 | 1.780 | 1.670 | 1.710 | 12,300 | +0.05(+3.01%) |
Jul 26, 2002 | 1.750 | 1.780 | 1.660 | 1.660 | 14,500 | -0.09(-5.14%) |
Jul 25, 2002 | 1.740 | 1.800 | 1.740 | 1.750 | 32,600 | +0.10(+6.06%) |
Jul 24, 2002 | 1.650 | 1.710 | 1.600 | 1.650 | 15,500 | -0.10(-5.71%) |
Jul 23, 2002 | 1.800 | 1.840 | 1.500 | 1.750 | 67,500 | -0.08(-4.37%) |
Jul 22, 2002 | 1.720 | 1.840 | 1.720 | 1.830 | 35,400 | +0.01(+0.55%) |
Jul 19, 2002 | 1.800 | 1.820 | 1.760 | 1.820 | 16,500 | -0.02(-1.09%) |
Jul 17, 2002 | 1.800 | 1.850 | 1.750 | 1.840 | 37,000 | +0.04(+2.22%) |
Jul 12, 2002 | 1.650 | 1.800 | 1.450 | 1.800 | 42,100 | +0.15(+9.09%) |
Jul 11, 2002 | 1.650 | 1.710 | 1.610 | 1.650 | 33,000 | -0.07(-4.07%) |
Jul 10, 2002 | 1.800 | 1.800 | 1.650 | 1.720 | 10,800 | -0.04(-2.27%) |
Jul 09, 2002 | 1.720 | 1.810 | 1.720 | 1.760 | 14,100 | -0.03(-1.68%) |
Jul 08, 2002 | 1.790 | 1.810 | 1.750 | 1.790 | 44,700 | -0.03(-1.65%) |
Jul 05, 2002 | 1.840 | 1.850 | 1.760 | 1.820 | 36,800 | -0.03(-1.62%) |
Jul 04, 2002 | 1.850 | 1.900 | 1.760 | 1.850 | 15,300 | +0.00(+0.00%) |
Jul 03, 2002 | 1.850 | 1.900 | 1.760 | 1.850 | 15,300 | +0.09(+5.11%) |
Jul 02, 2002 | 1.850 | 2.000 | 1.720 | 1.760 | 16,200 | -0.10(-5.38%) |
Jul 01, 2002 | 1.800 | 1.920 | 1.700 | 1.860 | 55,400 | -0.04(-2.11%) |
Jun 28, 2002 | 1.850 | 1.950 | 1.600 | 1.900 | 64,500 | -0.05(-2.56%) |
Jun 27, 2002 | 1.850 | 1.950 | 1.760 | 1.950 | 88,300 | +0.14(+7.73%) |
Jun 26, 2002 | 1.700 | 1.850 | 1.700 | 1.810 | 29,700 | +0.05(+2.84%) |
Jun 25, 2002 | 1.790 | 1.950 | 1.550 | 1.760 | 113,800 | +0.13(+7.98%) |
Jun 21, 2002 | 1.580 | 1.630 | 1.550 | 1.630 | 76,500 | +0.04(+2.52%) |
Jun 20, 2002 | 1.500 | 1.600 | 1.500 | 1.590 | 49,400 | +0.09(+6.00%) |
Jun 19, 2002 | 1.550 | 1.550 | 1.460 | 1.500 | 24,100 | -0.04(-2.60%) |
Jun 18, 2002 | 1.460 | 1.540 | 1.360 | 1.540 | 23,200 | +0.03(+1.99%) |
Jun 17, 2002 | 1.490 | 1.550 | 1.470 | 1.510 | 26,300 | -0.04(-2.58%) |
Jun 14, 2002 | 1.550 | 1.590 | 1.500 | 1.550 | 54,200 | +0.05(+3.33%) |
Jun 12, 2002 | 1.350 | 1.500 | 1.350 | 1.500 | 8,500 | +0.03(+2.04%) |
Jun 11, 2002 | 1.410 | 1.470 | 1.410 | 1.470 | 2,900 | +0.02(+1.38%) |
Jun 10, 2002 | 1.500 | 1.530 | 1.450 | 1.450 | 55,000 | -0.05(-3.33%) |
Jun 07, 2002 | 1.450 | 1.550 | 1.410 | 1.500 | 13,600 | +0.05(+3.45%) |
Jun 06, 2002 | 1.400 | 1.480 | 1.400 | 1.450 | 6,000 | -0.05(-3.33%) |
Jun 05, 2002 | 1.450 | 1.500 | 1.450 | 1.500 | 3,000 | +0.15(+11.11%) |
May 31, 2002 | 1.350 | 1.450 | 1.350 | 1.350 | 7,900 | -0.05(-3.57%) |
May 28, 2002 | 1.390 | 1.470 | 1.310 | 1.400 | 37,900 | +0.02(+1.45%) |
May 27, 2002 | 1.220 | 1.480 | 1.220 | 1.380 | 75,000 | +0.00(+0.00%) |
May 24, 2002 | 1.220 | 1.480 | 1.220 | 1.380 | 75,000 | +0.16(+13.11%) |
May 23, 2002 | 1.250 | 1.250 | 1.180 | 1.220 | 46,500 | +0.00(+0.00%) |
May 22, 2002 | 1.150 | 1.220 | 1.150 | 1.220 | 107,500 | +0.05(+4.27%) |
May 21, 2002 | 1.150 | 1.170 | 1.120 | 1.170 | 8,200 | +0.01(+0.86%) |
May 20, 2002 | 1.080 | 1.180 | 1.080 | 1.160 | 54,000 | +0.00(+0.00%) |
May 17, 2002 | 1.180 | 1.180 | 1.100 | 1.160 | 16,700 | -0.02(-1.69%) |
May 16, 2002 | 1.190 | 1.190 | 1.160 | 1.180 | 15,200 | -0.02(-1.67%) |
May 15, 2002 | 1.090 | 1.200 | 1.070 | 1.200 | 32,300 | +0.10(+9.09%) |
May 14, 2002 | 1.170 | 1.170 | 1.050 | 1.100 | 39,500 | -0.04(-3.51%) |
May 13, 2002 | 1.130 | 1.180 | 1.130 | 1.140 | 22,100 | -0.01(-0.87%) |
May 10, 2002 | 1.100 | 1.170 | 1.100 | 1.150 | 6,800 | +0.02(+1.77%) |
May 09, 2002 | 1.160 | 1.200 | 1.130 | 1.130 | 15,700 | -0.01(-0.88%) |
May 08, 2002 | 1.150 | 1.180 | 1.110 | 1.140 | 17,200 | -0.01(-0.87%) |
May 07, 2002 | 1.150 | 1.160 | 1.150 | 1.150 | 600,000 | +0.00(+0.00%) |
May 06, 2002 | 1.180 | 1.200 | 1.150 | 1.150 | 300,000 | -0.03(-2.54%) |
May 03, 2002 | 1.140 | 1.190 | 1.140 | 1.180 | 25,300 | -0.01(-0.84%) |
May 02, 2002 | 1.150 | 1.210 | 1.130 | 1.190 | 43,800 | +0.04(+3.48%) |
May 01, 2002 | 1.140 | 1.170 | 1.110 | 1.150 | 10,000 | +0.00(+0.00%) |
Apr 30, 2002 | 1.210 | 1.230 | 1.150 | 1.150 | 21,900 | -0.07(-5.74%) |
Apr 29, 2002 | 1.210 | 1.230 | 1.210 | 1.220 | 4,200 | -0.03(-2.40%) |
Apr 26, 2002 | 1.240 | 1.250 | 1.210 | 1.250 | 11,000 | -0.01(-0.79%) |
Apr 25, 2002 | 1.220 | 1.260 | 1.200 | 1.260 | 69,200 | +0.05(+4.13%) |
Apr 24, 2002 | 1.230 | 1.250 | 1.210 | 1.210 | 31,100 | -0.04(-3.20%) |
Apr 23, 2002 | 1.230 | 1.250 | 1.220 | 1.250 | 9,000 | +0.00(+0.00%) |
Apr 22, 2002 | 1.210 | 1.270 | 1.210 | 1.250 | 14,600 | +0.01(+0.81%) |
Apr 19, 2002 | 1.250 | 1.270 | 1.220 | 1.240 | 27,700 | -0.01(-0.80%) |
Apr 18, 2002 | 1.240 | 1.250 | 1.220 | 1.250 | 7,400 | +0.03(+2.46%) |
Apr 17, 2002 | 1.230 | 1.280 | 1.220 | 1.220 | 2,610,000 | -0.01(-0.81%) |
Apr 16, 2002 | 1.250 | 1.280 | 1.230 | 1.230 | 9,800 | +0.02(+1.65%) |
Apr 15, 2002 | 1.300 | 1.300 | 1.210 | 1.210 | 20,500 | -0.09(-6.92%) |
Apr 12, 2002 | 1.210 | 1.300 | 1.210 | 1.300 | 11,100 | +0.02(+1.56%) |
Apr 11, 2002 | 1.210 | 1.280 | 1.210 | 1.280 | 13,500 | +0.06(+4.92%) |
Apr 10, 2002 | 1.210 | 1.230 | 1.210 | 1.220 | 8,000 | -0.01(-0.81%) |
Apr 09, 2002 | 1.230 | 1.250 | 1.230 | 1.230 | 12,300 | +0.01(+0.82%) |
Apr 08, 2002 | 1.250 | 1.250 | 1.200 | 1.220 | 23,900 | -0.06(-4.69%) |
Apr 05, 2002 | 1.260 | 1.290 | 1.250 | 1.280 | 20,700 | +0.03(+2.40%) |
Apr 04, 2002 | 1.290 | 1.300 | 1.250 | 1.250 | 19,300 | -0.04(-3.10%) |
Apr 03, 2002 | 1.280 | 1.300 | 1.260 | 1.290 | 28,300 | +0.02(+1.57%) |
Apr 02, 2002 | 1.210 | 1.300 | 1.210 | 1.270 | 16,300 | -0.03(-2.31%) |
Apr 01, 2002 | 1.270 | 1.320 | 1.270 | 1.300 | 20,700 | +0.01(+0.78%) |
Mar 29, 2002 | 1.300 | 1.320 | 1.290 | 1.290 | 4,200 | +0.00(+0.00%) |
Mar 28, 2002 | 1.300 | 1.320 | 1.290 | 1.290 | 4,200 | +0.00(+0.00%) |
Mar 27, 2002 | 1.370 | 1.370 | 1.270 | 1.290 | 28,900 | +0.02(+1.57%) |
Mar 26, 2002 | 1.320 | 1.340 | 1.270 | 1.270 | 25,100 | -0.05(-3.79%) |
Mar 25, 2002 | 1.350 | 1.350 | 1.300 | 1.320 | 6,800 | -0.03(-2.22%) |
Mar 22, 2002 | 1.300 | 1.350 | 1.300 | 1.350 | 35,800 | +0.05(+3.85%) |
Mar 21, 2002 | 1.310 | 1.330 | 1.260 | 1.300 | 21,100 | -0.01(-0.76%) |
Mar 20, 2002 | 1.310 | 1.320 | 1.300 | 1.310 | 33,400 | +0.02(+1.55%) |
Mar 19, 2002 | 1.290 | 1.310 | 1.290 | 1.290 | 27,600 | +0.00(+0.00%) |
Mar 18, 2002 | 1.200 | 1.310 | 1.270 | 1.290 | 230,000 | +0.03(+2.38%) |
Mar 15, 2002 | 1.290 | 1.290 | 1.250 | 1.260 | 27,900 | +0.03(+2.44%) |
Mar 14, 2002 | 1.260 | 1.300 | 1.230 | 1.230 | 47,500 | -0.08(-6.11%) |
Mar 13, 2002 | 1.330 | 1.330 | 1.270 | 1.310 | 22,100 | -0.02(-1.50%) |
Mar 12, 2002 | 1.340 | 1.340 | 1.260 | 1.330 | 24,200 | -0.01(-0.75%) |
Mar 11, 2002 | 1.310 | 1.340 | 1.300 | 1.340 | 31,600 | +0.02(+1.52%) |
Mar 08, 2002 | 1.320 | 1.370 | 1.290 | 1.320 | 590,000 | +0.00(+0.00%) |
Mar 07, 2002 | 1.300 | 1.320 | 1.290 | 1.320 | 16,500 | +0.01(+0.76%) |
Mar 06, 2002 | 1.350 | 1.350 | 1.300 | 1.310 | 18,900 | -0.01(-0.76%) |
Mar 05, 2002 | 1.360 | 1.360 | 1.320 | 1.320 | 32,300 | -0.05(-3.65%) |
Mar 04, 2002 | 1.350 | 1.370 | 1.300 | 1.370 | 20,000 | +0.07(+5.38%) |
Mar 01, 2002 | 1.270 | 1.380 | 1.270 | 1.300 | 28,100 | +0.03(+2.36%) |
Feb 28, 2002 | 1.270 | 1.300 | 1.270 | 1.270 | 6,400 | -0.03(-2.31%) |
Feb 27, 2002 | 1.380 | 1.380 | 1.300 | 1.300 | 6,600 | -0.07(-5.11%) |
Feb 26, 2002 | 1.370 | 1.370 | 1.350 | 1.370 | 10,900 | +0.02(+1.48%) |
Feb 25, 2002 | 1.270 | 1.350 | 1.270 | 1.350 | 11,800 | +0.09(+7.14%) |
Feb 22, 2002 | 1.250 | 1.260 | 1.250 | 1.260 | 6,500 | +0.03(+2.44%) |
Feb 21, 2002 | 1.230 | 1.250 | 1.230 | 1.230 | 20,400 | +0.00(+0.00%) |
Feb 20, 2002 | 1.250 | 1.300 | 1.230 | 1.230 | 7,700 | +0.01(+0.82%) |
Feb 19, 2002 | 1.250 | 1.300 | 1.200 | 1.220 | 49,000 | +0.02(+1.67%) |
Feb 18, 2002 | 1.400 | 1.400 | 1.150 | 1.200 | 150,800 | +0.00(+0.00%) |
Feb 15, 2002 | 1.400 | 1.400 | 1.150 | 1.200 | 150,800 | -0.10(-7.69%) |
Feb 14, 2002 | 1.350 | 1.350 | 1.250 | 1.300 | 25,900 | -0.05(-3.70%) |
Feb 13, 2002 | 1.350 | 1.400 | 1.330 | 1.350 | 15,200 | +0.03(+2.27%) |
Feb 12, 2002 | 1.310 | 1.330 | 1.300 | 1.320 | 18,000 | +0.02(+1.54%) |
Feb 11, 2002 | 1.300 | 1.350 | 1.300 | 1.300 | 10,500 | -0.01(-0.76%) |
Feb 08, 2002 | 1.330 | 1.330 | 1.290 | 1.310 | 10,100 | -0.01(-0.76%) |
Feb 07, 2002 | 1.320 | 1.320 | 1.290 | 1.320 | 13,900 | +0.00(+0.00%) |
Feb 06, 2002 | 1.330 | 1.330 | 1.310 | 1.320 | 10,300 | +0.01(+0.76%) |
Feb 05, 2002 | 1.290 | 1.340 | 1.290 | 1.310 | 1,020,000 | +0.01(+0.77%) |
Feb 04, 2002 | 1.310 | 1.360 | 1.290 | 1.300 | 84,900 | -0.09(-6.47%) |
Feb 01, 2002 | 1.370 | 1.400 | 1.370 | 1.390 | 14,700 | +0.04(+2.96%) |
Jan 31, 2002 | 1.350 | 1.370 | 1.350 | 1.350 | 33,400 | -0.02(-1.46%) |
Jan 30, 2002 | 1.370 | 1.400 | 1.370 | 1.370 | 26,400 | -0.02(-1.44%) |
Jan 29, 2002 | 1.400 | 1.400 | 1.320 | 1.390 | 340,000 | +0.04(+2.96%) |
Jan 28, 2002 | 1.330 | 1.370 | 1.300 | 1.350 | 25,000 | -0.01(-0.74%) |
Jan 25, 2002 | 1.330 | 1.360 | 1.320 | 1.360 | 6,200 | +0.00(+0.00%) |
Jan 24, 2002 | 1.400 | 1.400 | 1.350 | 1.360 | 11,900 | +0.01(+0.74%) |
Jan 23, 2002 | 1.350 | 1.400 | 1.350 | 1.350 | 4,000 | +0.00(+0.00%) |
Jan 22, 2002 | 1.400 | 1.400 | 1.350 | 1.350 | 12,300 | -0.04(-2.88%) |
Jan 21, 2002 | 1.320 | 1.400 | 1.320 | 1.390 | 23,500 | +0.00(+0.00%) |
Jan 18, 2002 | 1.320 | 1.400 | 1.320 | 1.390 | 23,500 | +0.06(+4.51%) |
Jan 17, 2002 | 1.420 | 1.420 | 1.330 | 1.330 | 30,300 | -0.09(-6.34%) |
Jan 16, 2002 | 1.440 | 1.450 | 1.420 | 1.420 | 19,800 | -0.03(-2.07%) |
Jan 15, 2002 | 1.450 | 1.540 | 1.450 | 1.450 | 15,000 | -0.04(-2.68%) |
Jan 14, 2002 | 1.550 | 1.550 | 1.440 | 1.490 | 45,900 | -0.06(-3.87%) |
Jan 11, 2002 | 1.530 | 1.590 | 1.530 | 1.550 | 34,500 | +0.00(+0.00%) |
Jan 10, 2002 | 1.620 | 1.650 | 1.550 | 1.550 | 41,900 | +0.06(+4.03%) |