Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.386 | 1.390 | 1.345 | 1.369 | 91,653,576 | -0.03(-1.99%) |
Jul 30, 2002 | 1.375 | 1.422 | 1.371 | 1.397 | 90,102,704 | +0.01(+0.85%) |
Jul 29, 2002 | 1.343 | 1.398 | 1.342 | 1.385 | 107,105,672 | +0.07(+5.08%) |
Jul 26, 2002 | 1.279 | 1.324 | 1.278 | 1.319 | 85,141,584 | +0.04(+3.02%) |
Jul 25, 2002 | 1.313 | 1.346 | 1.265 | 1.280 | 110,906,472 | -0.06(-4.29%) |
Jul 24, 2002 | 1.247 | 1.341 | 1.225 | 1.337 | 163,315,712 | +0.06(+4.87%) |
Jul 23, 2002 | 1.338 | 1.372 | 1.274 | 1.275 | 189,759,904 | -0.07(-5.16%) |
Jul 22, 2002 | 1.409 | 1.419 | 1.339 | 1.344 | 234,082,816 | -0.08(-5.88%) |
Jul 19, 2002 | 1.396 | 1.438 | 1.359 | 1.428 | 545,646,144 | -0.05(-3.36%) |
Jul 17, 2002 | 1.473 | 1.498 | 1.462 | 1.478 | 91,980,840 | +0.01(+0.99%) |
Jul 12, 2002 | 1.465 | 1.487 | 1.451 | 1.464 | 74,127,064 | +0.02(+1.05%) |
Jul 11, 2002 | 1.413 | 1.472 | 1.388 | 1.448 | 145,049,200 | +0.04(+2.63%) |
Jul 10, 2002 | 1.435 | 1.449 | 1.406 | 1.411 | 179,737,440 | +0.04(+3.12%) |
Jul 09, 2002 | 1.349 | 1.388 | 1.346 | 1.368 | 87,496,032 | +0.02(+1.44%) |
Jul 08, 2002 | 1.452 | 1.436 | 1.344 | 1.349 | 138,396,496 | -0.10(-7.12%) |
Jul 05, 2002 | 1.428 | 1.462 | 1.428 | 1.452 | 27,207,994 | +0.04(+2.47%) |
Jul 04, 2002 | 1.381 | 1.423 | 1.329 | 1.417 | 66,358,116 | +0.00(+0.00%) |
Jul 03, 2002 | 1.381 | 1.423 | 1.329 | 1.417 | 66,285,156 | +0.03(+2.44%) |
Jul 02, 2002 | 1.403 | 1.422 | 1.368 | 1.384 | 66,079,832 | -0.02(-1.50%) |
Jul 01, 2002 | 1.464 | 1.481 | 1.403 | 1.405 | 59,006,068 | -0.07(-4.97%) |
Jun 28, 2002 | 1.473 | 1.497 | 1.461 | 1.478 | 56,111,732 | +0.00(+0.29%) |
Jun 27, 2002 | 1.471 | 1.484 | 1.433 | 1.474 | 69,724,592 | +0.02(+1.34%) |
Jun 26, 2002 | 1.398 | 1.482 | 1.396 | 1.454 | 115,892,192 | +0.01(+0.48%) |
Jun 25, 2002 | 1.517 | 1.533 | 1.433 | 1.447 | 83,654,288 | +0.01(+0.99%) |
Jun 21, 2002 | 1.458 | 1.461 | 1.415 | 1.433 | 58,096,180 | -0.02(-1.09%) |
Jun 20, 2002 | 1.481 | 1.487 | 1.442 | 1.449 | 64,958,368 | -0.03(-2.28%) |
Jun 19, 2002 | 1.488 | 1.511 | 1.472 | 1.483 | 66,619,720 | -0.01(-0.58%) |
Jun 18, 2002 | 1.504 | 1.538 | 1.490 | 1.491 | 85,711,696 | -0.02(-1.46%) |
Jun 17, 2002 | 1.429 | 1.527 | 1.429 | 1.514 | 103,863,560 | +0.10(+6.88%) |
Jun 14, 2002 | 1.383 | 1.427 | 1.357 | 1.416 | 84,840,376 | +0.02(+1.25%) |
Jun 12, 2002 | 1.335 | 1.401 | 1.332 | 1.399 | 65,025,072 | +0.06(+4.59%) |
Jun 11, 2002 | 1.367 | 1.394 | 1.334 | 1.337 | 54,714,072 | -0.02(-1.64%) |
Jun 10, 2002 | 1.358 | 1.385 | 1.352 | 1.360 | 40,137,132 | +0.00(+0.02%) |
Jun 07, 2002 | 1.293 | 1.366 | 1.291 | 1.359 | 71,115,992 | +0.04(+3.19%) |
Jun 06, 2002 | 1.315 | 1.340 | 1.301 | 1.317 | 49,462,164 | -0.00(-0.16%) |
Jun 05, 2002 | 1.325 | 1.343 | 1.269 | 1.319 | 92,137,184 | -0.00(-0.36%) |
May 31, 2002 | 1.377 | 1.389 | 1.324 | 1.324 | 53,763,540 | -0.02(-1.34%) |
May 28, 2002 | 1.378 | 1.378 | 1.337 | 1.342 | 40,566,540 | -0.03(-2.32%) |
May 27, 2002 | 1.401 | 1.403 | 1.371 | 1.374 | 34,317,196 | +0.00(+0.00%) |
May 24, 2002 | 1.401 | 1.403 | 1.371 | 1.374 | 34,062,888 | -0.03(-2.37%) |
May 23, 2002 | 1.341 | 1.408 | 1.341 | 1.408 | 76,761,872 | +0.08(+6.21%) |
May 22, 2002 | 1.315 | 1.330 | 1.288 | 1.325 | 46,000,844 | +0.00(+0.20%) |
May 21, 2002 | 1.353 | 1.367 | 1.314 | 1.323 | 48,711,740 | -0.03(-1.90%) |
May 20, 2002 | 1.338 | 1.352 | 1.312 | 1.348 | 38,194,376 | -0.00(-0.20%) |
May 17, 2002 | 1.358 | 1.374 | 1.331 | 1.351 | 38,100,572 | +0.00(+0.32%) |
May 16, 2002 | 1.364 | 1.373 | 1.334 | 1.347 | 48,981,684 | -0.03(-2.11%) |
May 15, 2002 | 1.344 | 1.400 | 1.333 | 1.376 | 56,967,420 | +0.02(+1.25%) |
May 14, 2002 | 1.319 | 1.373 | 1.314 | 1.359 | 61,683,612 | +0.05(+4.08%) |
May 13, 2002 | 1.258 | 1.310 | 1.252 | 1.305 | 50,344,952 | +0.03(+2.68%) |
May 10, 2002 | 1.280 | 1.283 | 1.225 | 1.271 | 63,890,060 | -0.02(-1.23%) |
May 09, 2002 | 1.274 | 1.295 | 1.247 | 1.287 | 52,307,512 | -0.01(-0.63%) |
May 08, 2002 | 1.236 | 1.299 | 1.236 | 1.295 | 67,969,440 | +0.10(+8.37%) |
May 07, 2002 | 1.228 | 1.238 | 1.181 | 1.195 | 75,542,440 | -0.02(-1.39%) |
May 06, 2002 | 1.230 | 1.250 | 1.208 | 1.212 | 45,882,028 | -0.02(-1.46%) |
May 03, 2002 | 1.249 | 1.257 | 1.223 | 1.230 | 42,202,876 | -0.02(-1.86%) |
May 02, 2002 | 1.296 | 1.319 | 1.253 | 1.253 | 73,038,952 | -0.04(-3.35%) |
May 01, 2002 | 1.269 | 1.307 | 1.242 | 1.297 | 71,684,024 | +0.02(+1.81%) |
Apr 30, 2002 | 1.202 | 1.294 | 1.201 | 1.274 | 68,537,464 | +0.05(+4.45%) |
Apr 29, 2002 | 1.198 | 1.235 | 1.189 | 1.219 | 76,664,944 | +0.03(+2.29%) |
Apr 26, 2002 | 1.248 | 1.265 | 1.190 | 1.192 | 67,442,056 | -0.05(-4.04%) |
Apr 25, 2002 | 1.228 | 1.266 | 1.212 | 1.242 | 70,359,320 | +0.01(+0.99%) |
Apr 24, 2002 | 1.274 | 1.282 | 1.229 | 1.230 | 60,121,276 | -0.03(-2.19%) |
Apr 23, 2002 | 1.284 | 1.303 | 1.253 | 1.258 | 63,890,060 | -0.03(-2.33%) |
Apr 22, 2002 | 1.298 | 1.298 | 1.255 | 1.288 | 86,606,992 | -0.02(-1.31%) |
Apr 19, 2002 | 1.278 | 1.319 | 1.241 | 1.305 | 167,778,640 | +0.03(+2.55%) |
Apr 18, 2002 | 1.310 | 1.321 | 1.265 | 1.272 | 60,068,120 | -0.05(-3.44%) |
Apr 17, 2002 | 1.346 | 1.347 | 1.296 | 1.318 | 42,229,976 | -0.03(-2.05%) |
Apr 16, 2002 | 1.337 | 1.351 | 1.313 | 1.345 | 54,892,296 | +0.02(+1.43%) |
Apr 15, 2002 | 1.302 | 1.337 | 1.288 | 1.326 | 57,510,436 | +0.03(+2.24%) |
Apr 12, 2002 | 1.233 | 1.298 | 1.232 | 1.297 | 61,739,896 | +0.08(+6.37%) |
Apr 11, 2002 | 1.269 | 1.272 | 1.214 | 1.219 | 59,638,716 | -0.07(-5.54%) |
Apr 10, 2002 | 1.282 | 1.301 | 1.251 | 1.291 | 48,289,628 | +0.01(+1.17%) |
Apr 09, 2002 | 1.329 | 1.349 | 1.275 | 1.276 | 58,399,476 | -0.05(-3.54%) |
Apr 08, 2002 | 1.250 | 1.334 | 1.240 | 1.323 | 61,683,612 | +0.05(+3.82%) |
Apr 05, 2002 | 1.269 | 1.286 | 1.231 | 1.274 | 61,029,080 | +0.01(+0.59%) |
Apr 04, 2002 | 1.274 | 1.288 | 1.250 | 1.267 | 55,729,224 | -0.01(-1.03%) |
Apr 03, 2002 | 1.323 | 1.323 | 1.268 | 1.280 | 61,149,980 | -0.04(-2.93%) |
Apr 02, 2002 | 1.337 | 1.343 | 1.311 | 1.319 | 57,183,168 | -0.04(-2.69%) |
Apr 01, 2002 | 1.341 | 1.369 | 1.323 | 1.355 | 59,979,532 | -0.00(-0.26%) |
Mar 29, 2002 | 1.376 | 1.379 | 1.341 | 1.359 | 31,079,962 | +0.00(+0.00%) |
Mar 28, 2002 | 1.376 | 1.379 | 1.341 | 1.359 | 31,075,792 | -0.01(-0.89%) |
Mar 27, 2002 | 1.360 | 1.374 | 1.348 | 1.371 | 32,607,902 | +0.00(+0.26%) |
Mar 26, 2002 | 1.375 | 1.401 | 1.347 | 1.367 | 59,751,276 | -0.01(-0.70%) |
Mar 25, 2002 | 1.408 | 1.430 | 1.373 | 1.377 | 57,075,816 | -0.04(-3.06%) |
Mar 22, 2002 | 1.402 | 1.428 | 1.377 | 1.420 | 58,982,096 | +0.02(+1.13%) |
Mar 21, 2002 | 1.354 | 1.415 | 1.332 | 1.404 | 60,698,684 | +0.05(+3.90%) |
Mar 20, 2002 | 1.378 | 1.396 | 1.346 | 1.352 | 50,995,316 | -0.04(-2.91%) |
Mar 19, 2002 | 1.392 | 1.402 | 1.377 | 1.392 | 32,487,002 | +0.01(+0.36%) |
Mar 18, 2002 | 1.392 | 1.400 | 1.359 | 1.387 | 54,234,636 | +0.00(+0.23%) |
Mar 15, 2002 | 1.366 | 1.387 | 1.345 | 1.384 | 48,524,136 | +0.02(+1.80%) |
Mar 14, 2002 | 1.367 | 1.370 | 1.344 | 1.360 | 53,397,708 | -0.00(-0.19%) |
Mar 13, 2002 | 1.385 | 1.396 | 1.352 | 1.362 | 56,861,112 | -0.05(-3.22%) |
Mar 12, 2002 | 1.418 | 1.425 | 1.386 | 1.408 | 53,631,172 | -0.04(-2.86%) |
Mar 11, 2002 | 1.415 | 1.461 | 1.406 | 1.449 | 52,121,992 | -0.00(-0.05%) |
Mar 08, 2002 | 1.415 | 1.453 | 1.394 | 1.450 | 69,505,712 | +0.07(+4.89%) |
Mar 07, 2002 | 1.417 | 1.427 | 1.379 | 1.382 | 45,732,984 | -0.02(-1.62%) |
Mar 06, 2002 | 1.392 | 1.412 | 1.372 | 1.405 | 49,115,092 | -0.00(-0.24%) |
Mar 05, 2002 | 1.416 | 1.425 | 1.385 | 1.408 | 75,483,032 | -0.02(-1.26%) |
Mar 04, 2002 | 1.349 | 1.428 | 1.349 | 1.426 | 88,923,920 | +0.11(+8.39%) |
Mar 01, 2002 | 1.255 | 1.326 | 1.253 | 1.316 | 68,483,264 | +0.07(+5.40%) |
Feb 28, 2002 | 1.223 | 1.265 | 1.220 | 1.248 | 137,738,848 | +0.07(+5.99%) |
Feb 27, 2002 | 1.263 | 1.263 | 1.172 | 1.178 | 135,612,640 | -0.10(-7.74%) |
Feb 26, 2002 | 1.299 | 1.304 | 1.254 | 1.277 | 62,689,388 | -0.02(-1.68%) |
Feb 25, 2002 | 1.260 | 1.303 | 1.240 | 1.299 | 61,781,584 | +0.05(+3.72%) |
Feb 22, 2002 | 1.293 | 1.295 | 1.227 | 1.252 | 78,971,448 | -0.04(-3.30%) |
Feb 21, 2002 | 1.297 | 1.351 | 1.282 | 1.295 | 78,043,848 | -0.01(-0.72%) |
Feb 20, 2002 | 1.298 | 1.318 | 1.256 | 1.304 | 78,953,736 | +0.02(+1.82%) |
Feb 19, 2002 | 1.402 | 1.402 | 1.274 | 1.281 | 96,447,936 | -0.13(-9.40%) |
Feb 18, 2002 | 1.433 | 1.440 | 1.391 | 1.414 | 53,224,692 | +0.00(+0.00%) |
Feb 15, 2002 | 1.433 | 1.440 | 1.391 | 1.414 | 52,876,580 | -0.03(-1.77%) |
Feb 14, 2002 | 1.409 | 1.457 | 1.408 | 1.439 | 62,584,120 | +0.03(+2.39%) |
Feb 13, 2002 | 1.394 | 1.427 | 1.394 | 1.406 | 34,383,900 | +0.01(+0.95%) |
Feb 12, 2002 | 1.367 | 1.408 | 1.349 | 1.392 | 46,543,856 | +0.02(+1.34%) |
Feb 11, 2002 | 1.396 | 1.414 | 1.369 | 1.374 | 44,808,508 | -0.03(-2.27%) |
Feb 08, 2002 | 1.320 | 1.408 | 1.313 | 1.406 | 63,990,116 | +0.09(+6.64%) |
Feb 07, 2002 | 1.321 | 1.343 | 1.292 | 1.318 | 49,603,908 | -0.01(-0.44%) |
Feb 06, 2002 | 1.323 | 1.336 | 1.277 | 1.324 | 53,656,188 | +0.02(+1.28%) |
Feb 05, 2002 | 1.333 | 1.357 | 1.295 | 1.307 | 67,238,816 | -0.03(-1.91%) |
Feb 04, 2002 | 1.386 | 1.388 | 1.323 | 1.333 | 56,481,732 | -0.06(-4.29%) |
Feb 01, 2002 | 1.417 | 1.431 | 1.380 | 1.392 | 33,505,282 | -0.02(-1.64%) |
Jan 31, 2002 | 1.394 | 1.429 | 1.362 | 1.416 | 63,435,640 | +0.03(+2.29%) |
Jan 30, 2002 | 1.432 | 1.432 | 1.322 | 1.384 | 107,561,472 | -0.04(-2.73%) |
Jan 29, 2002 | 1.434 | 1.451 | 1.395 | 1.423 | 56,050,240 | -0.01(-0.64%) |
Jan 28, 2002 | 1.469 | 1.471 | 1.413 | 1.432 | 40,024,568 | -0.02(-1.57%) |
Jan 25, 2002 | 1.433 | 1.462 | 1.430 | 1.455 | 28,304,444 | +0.02(+1.25%) |
Jan 24, 2002 | 1.431 | 1.466 | 1.427 | 1.437 | 61,477,248 | +0.02(+1.37%) |
Jan 23, 2002 | 1.429 | 1.439 | 1.385 | 1.417 | 85,454,256 | -0.01(-0.61%) |
Jan 22, 2002 | 1.466 | 1.481 | 1.420 | 1.426 | 64,623,808 | -0.02(-1.21%) |
Jan 21, 2002 | 1.440 | 1.467 | 1.435 | 1.444 | 54,444,128 | +0.00(+0.00%) |
Jan 18, 2002 | 1.440 | 1.467 | 1.435 | 1.444 | 54,217,960 | -0.03(-2.32%) |
Jan 17, 2002 | 1.487 | 1.503 | 1.460 | 1.478 | 91,685,888 | +0.04(+2.79%) |
Jan 16, 2002 | 1.467 | 1.505 | 1.435 | 1.438 | 141,630,608 | -0.10(-6.39%) |
Jan 15, 2002 | 1.534 | 1.563 | 1.526 | 1.536 | 71,602,728 | +0.02(+1.38%) |
Jan 14, 2002 | 1.522 | 1.535 | 1.497 | 1.515 | 54,349,284 | -0.02(-1.11%) |
Jan 11, 2002 | 1.585 | 1.601 | 1.523 | 1.532 | 70,274,896 | -0.05(-3.21%) |
Jan 10, 2002 | 1.595 | 1.612 | 1.577 | 1.583 | 48,930,616 | -0.02(-1.36%) |