Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.578 | 1.578 | 1.516 | 1.556 | 22,528 | -0.02(-1.39%) |
Sep 27, 2002 | 1.538 | 1.578 | 1.538 | 1.578 | 74,641 | +0.04(+2.57%) |
Sep 26, 2002 | 1.472 | 1.538 | 1.472 | 1.538 | 10,468 | +0.07(+4.79%) |
Sep 25, 2002 | 1.437 | 1.468 | 1.437 | 1.468 | 3,641 | +0.02(+1.21%) |
Sep 24, 2002 | 1.428 | 1.450 | 1.415 | 1.450 | 15,019 | +0.00(+0.00%) |
Sep 23, 2002 | 1.450 | 1.450 | 1.450 | 1.450 | 5,461 | +0.02(+1.54%) |
Sep 20, 2002 | 1.428 | 1.428 | 1.428 | 1.428 | 1,820 | +0.00(+0.00%) |
Sep 19, 2002 | 1.450 | 1.494 | 1.428 | 1.428 | 15,474 | -0.02(-1.52%) |
Sep 18, 2002 | 1.472 | 1.472 | 1.450 | 1.450 | 3,413 | -0.02(-1.49%) |
Sep 17, 2002 | 1.450 | 1.472 | 1.428 | 1.472 | 9,102 | +0.04(+2.45%) |
Sep 16, 2002 | 1.428 | 1.437 | 1.406 | 1.437 | 10,695 | +0.01(+0.62%) |
Sep 13, 2002 | 1.428 | 1.428 | 1.406 | 1.428 | 135,401 | +0.02(+1.56%) |
Sep 12, 2002 | 1.340 | 1.415 | 1.340 | 1.406 | 42,554 | +0.07(+4.92%) |
Sep 11, 2002 | 1.336 | 1.340 | 1.336 | 1.340 | 1,137 | -0.02(-1.61%) |
Sep 10, 2002 | 1.340 | 1.384 | 1.336 | 1.362 | 17,750 | +0.00(+0.00%) |
Sep 09, 2002 | 1.384 | 1.384 | 1.362 | 1.362 | 910 | -0.02(-1.59%) |
Sep 06, 2002 | 1.362 | 1.384 | 1.340 | 1.384 | 7,964 | +0.00(+0.00%) |
Sep 05, 2002 | 1.402 | 1.402 | 1.384 | 1.384 | 1,592 | +0.01(+0.96%) |
Sep 04, 2002 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 1.428 | 1.428 | 1.371 | 1.371 | 140,407 | -0.05(-3.41%) |
Aug 30, 2002 | 1.494 | 1.494 | 1.406 | 1.419 | 13,653 | -0.07(-5.00%) |
Aug 29, 2002 | 1.428 | 1.494 | 1.428 | 1.494 | 40,051 | +0.08(+5.92%) |
Aug 28, 2002 | 1.296 | 1.424 | 1.296 | 1.411 | 133,808 | +0.17(+13.43%) |
Aug 27, 2002 | 1.208 | 1.252 | 1.208 | 1.244 | 3,185 | +0.04(+2.91%) |
Aug 26, 2002 | 1.208 | 1.208 | 1.208 | 1.208 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 1.208 | 1.208 | 1.208 | 1.208 | 5,234 | +0.00(+0.00%) |
Aug 22, 2002 | 1.077 | 1.208 | 1.077 | 1.208 | 17,977 | +0.09(+7.84%) |
Aug 21, 2002 | 1.173 | 1.173 | 1.046 | 1.121 | 51,429 | -0.08(-6.59%) |
Aug 20, 2002 | 1.182 | 1.200 | 1.173 | 1.200 | 7,964 | -0.03(-2.50%) |
Aug 16, 2002 | 1.230 | 1.230 | 1.208 | 1.230 | 5,006 | +0.00(+0.00%) |
Aug 15, 2002 | 1.230 | 1.230 | 1.230 | 1.230 | 227 | -0.01(-0.71%) |
Aug 14, 2002 | 1.208 | 1.239 | 1.208 | 1.239 | 20,253 | +0.00(+0.00%) |
Aug 13, 2002 | 1.239 | 1.239 | 1.239 | 1.239 | 2,048 | +0.00(+0.36%) |
Aug 12, 2002 | 1.235 | 1.235 | 1.235 | 1.235 | 0 | +0.00(+0.00%) |
Aug 07, 2002 | 1.235 | 1.235 | 1.235 | 1.235 | 9,102 | -0.04(-3.10%) |
Aug 06, 2002 | 1.208 | 1.274 | 1.208 | 1.274 | 19,343 | +0.05(+4.32%) |
Aug 05, 2002 | 1.261 | 1.261 | 1.208 | 1.222 | 21,391 | -0.05(-4.14%) |
Aug 02, 2002 | 1.318 | 1.318 | 1.274 | 1.274 | 3,413 | -0.04(-3.33%) |
Aug 01, 2002 | 1.318 | 1.340 | 1.318 | 1.318 | 4,551 | -0.02(-1.64%) |
Jul 31, 2002 | 1.314 | 1.340 | 1.314 | 1.340 | 17,977 | +0.02(+1.33%) |
Jul 30, 2002 | 1.318 | 1.331 | 1.318 | 1.323 | 15,019 | +0.00(+0.33%) |
Jul 29, 2002 | 1.340 | 1.340 | 1.318 | 1.318 | 80,102 | -0.01(-0.66%) |
Jul 26, 2002 | 1.318 | 1.340 | 1.318 | 1.327 | 13,881 | +0.01(+0.67%) |
Jul 25, 2002 | 1.318 | 1.327 | 1.318 | 1.318 | 21,618 | +0.00(+0.00%) |
Jul 24, 2002 | 1.318 | 1.318 | 1.318 | 1.318 | 4,551 | +0.02(+1.69%) |
Jul 23, 2002 | 1.283 | 1.318 | 1.283 | 1.296 | 10,923 | +0.01(+1.03%) |
Jul 22, 2002 | 1.222 | 1.296 | 1.208 | 1.283 | 41,872 | +0.05(+4.29%) |
Jul 19, 2002 | 1.296 | 1.305 | 1.274 | 1.230 | 68,269 | -0.07(-5.08%) |
Jul 17, 2002 | 1.296 | 1.305 | 1.296 | 1.296 | 34,134 | +0.00(+0.00%) |
Jul 12, 2002 | 1.301 | 1.301 | 1.296 | 1.296 | 5,689 | -0.01(-1.01%) |
Jul 11, 2002 | 1.310 | 1.310 | 1.310 | 1.310 | 7,964 | -0.01(-0.67%) |
Jul 10, 2002 | 1.318 | 1.318 | 1.318 | 1.318 | 110,369 | +0.00(+0.00%) |
Jul 09, 2002 | 1.323 | 1.323 | 1.318 | 1.318 | 80,785 | +0.00(+0.00%) |
Jul 08, 2002 | 1.318 | 1.318 | 1.318 | 1.318 | 23,439 | +0.00(+0.00%) |
Jul 05, 2002 | 1.318 | 1.340 | 1.318 | 1.318 | 287,187 | +0.02(+1.69%) |
Jul 04, 2002 | 1.318 | 1.323 | 1.252 | 1.296 | 313,584 | +0.00(+0.00%) |
Jul 03, 2002 | 1.318 | 1.323 | 1.252 | 1.296 | 313,584 | -0.02(-1.34%) |
Jul 02, 2002 | 1.252 | 1.318 | 1.252 | 1.314 | 24,121 | +0.02(+1.36%) |
Jul 01, 2002 | 1.375 | 1.384 | 1.230 | 1.296 | 88,295 | -0.08(-5.75%) |
Jun 28, 2002 | 1.375 | 1.384 | 1.375 | 1.375 | 9,557 | +0.00(+0.00%) |
Jun 27, 2002 | 1.367 | 1.406 | 1.367 | 1.375 | 55,525 | +0.04(+3.30%) |
Jun 26, 2002 | 1.367 | 1.367 | 1.296 | 1.331 | 728,208 | -0.08(-5.61%) |
Jun 25, 2002 | 1.472 | 1.472 | 1.406 | 1.411 | 12,288 | +0.05(+3.55%) |
Jun 21, 2002 | 1.301 | 1.362 | 1.301 | 1.362 | 53,022 | +0.07(+5.09%) |
Jun 20, 2002 | 1.296 | 1.340 | 1.252 | 1.296 | 58,711 | +0.04(+3.51%) |
Jun 19, 2002 | 1.230 | 1.274 | 1.230 | 1.252 | 26,852 | +0.02(+1.79%) |
Jun 18, 2002 | 1.239 | 1.252 | 1.230 | 1.230 | 24,121 | +0.00(+0.00%) |
Jun 17, 2002 | 1.252 | 1.261 | 1.230 | 1.230 | 7,054 | +0.00(+0.00%) |
Jun 14, 2002 | 1.274 | 1.274 | 1.230 | 1.230 | 11,833 | +0.04(+3.70%) |
Jun 12, 2002 | 1.165 | 1.186 | 1.151 | 1.186 | 29,583 | +0.00(+0.00%) |
Jun 11, 2002 | 1.208 | 1.208 | 1.186 | 1.186 | 30,266 | -0.02(-1.82%) |
Jun 10, 2002 | 1.195 | 1.230 | 1.186 | 1.208 | 31,631 | -0.01(-1.08%) |
Jun 07, 2002 | 1.156 | 1.222 | 1.121 | 1.222 | 43,920 | +0.01(+1.09%) |
Jun 06, 2002 | 1.165 | 1.208 | 1.165 | 1.208 | 58,484 | +0.02(+1.85%) |
Jun 05, 2002 | 1.208 | 1.208 | 1.143 | 1.186 | 13,426 | -0.13(-10.00%) |
May 31, 2002 | 1.371 | 1.384 | 1.318 | 1.318 | 37,548 | -0.15(-10.45%) |
May 28, 2002 | 1.494 | 1.494 | 1.450 | 1.472 | 42,099 | -0.02(-1.47%) |
May 27, 2002 | 1.415 | 1.538 | 1.406 | 1.494 | 195,706 | +0.00(+0.00%) |
May 24, 2002 | 1.415 | 1.538 | 1.406 | 1.494 | 195,706 | +0.07(+4.62%) |
May 23, 2002 | 1.353 | 1.428 | 1.318 | 1.428 | 49,836 | +0.07(+4.84%) |
May 22, 2002 | 1.384 | 1.384 | 1.340 | 1.362 | 66,904 | -0.04(-3.12%) |
May 21, 2002 | 1.318 | 1.428 | 1.318 | 1.406 | 114,692 | +0.07(+4.92%) |
May 20, 2002 | 1.393 | 1.393 | 1.318 | 1.340 | 44,375 | -0.04(-3.17%) |
May 17, 2002 | 1.362 | 1.406 | 1.362 | 1.384 | 17,977 | +0.02(+1.61%) |
May 16, 2002 | 1.406 | 1.472 | 1.340 | 1.362 | 440,793 | -0.04(-3.12%) |
May 15, 2002 | 1.340 | 1.450 | 1.296 | 1.406 | 247,818 | +0.04(+3.23%) |
May 14, 2002 | 1.516 | 1.630 | 1.318 | 1.362 | 948,719 | -0.15(-10.14%) |
May 13, 2002 | 1.296 | 1.538 | 1.296 | 1.516 | 316,543 | +0.22(+16.95%) |
May 10, 2002 | 1.099 | 1.296 | 1.077 | 1.296 | 400,969 | +0.37(+40.48%) |
May 09, 2002 | 0.8569 | 0.9228 | 0.8569 | 0.9228 | 12,971 | +0.07(+8.25%) |
May 08, 2002 | 0.8173 | 0.8569 | 0.8130 | 0.8525 | 26,625 | +0.02(+2.11%) |
May 07, 2002 | 0.9228 | 0.9228 | 0.8349 | 0.8349 | 34,817 | -0.09(-9.52%) |
May 06, 2002 | 0.9668 | 0.9668 | 0.9228 | 0.9228 | 11,378 | -0.04(-4.55%) |
May 03, 2002 | 0.9668 | 0.9887 | 0.9668 | 0.9668 | 15,474 | +0.04(+4.76%) |
May 02, 2002 | 0.8789 | 0.9887 | 0.8789 | 0.9228 | 31,631 | +0.04(+5.00%) |
May 01, 2002 | 0.9228 | 0.9316 | 0.7470 | 0.8789 | 142,455 | -0.13(-13.04%) |
Apr 30, 2002 | 1.186 | 1.217 | 0.9887 | 1.011 | 73,048 | -0.18(-14.81%) |
Apr 29, 2002 | 1.121 | 1.208 | 1.068 | 1.186 | 148,372 | +0.07(+5.88%) |
Apr 26, 2002 | 1.063 | 1.143 | 1.055 | 1.121 | 103,314 | +0.06(+5.37%) |
Apr 25, 2002 | 0.9668 | 1.099 | 0.9668 | 1.063 | 79,875 | +0.10(+10.00%) |
Apr 24, 2002 | 0.9580 | 1.050 | 0.9580 | 0.9668 | 60,304 | +0.02(+2.33%) |
Apr 23, 2002 | 0.9316 | 0.9448 | 0.9316 | 0.9448 | 7,509 | +0.02(+2.38%) |
Apr 22, 2002 | 0.9448 | 0.9492 | 0.9228 | 0.9228 | 31,859 | +0.00(+0.00%) |
Apr 19, 2002 | 0.9008 | 0.9668 | 0.8789 | 0.9228 | 57,118 | +0.02(+2.44%) |
Apr 18, 2002 | 0.8569 | 0.9008 | 0.8569 | 0.9008 | 6,144 | +0.02(+2.50%) |
Apr 17, 2002 | 0.8921 | 0.8921 | 0.8569 | 0.8789 | 65,538 | -0.01(-1.48%) |
Apr 16, 2002 | 0.8701 | 0.9184 | 0.8701 | 0.8921 | 43,920 | +0.04(+4.10%) |
Apr 15, 2002 | 0.8701 | 0.8745 | 0.8569 | 0.8569 | 35,955 | +0.00(+0.00%) |
Apr 12, 2002 | 0.8086 | 0.8569 | 0.7822 | 0.8569 | 55,753 | +0.04(+5.41%) |
Apr 11, 2002 | 0.7382 | 0.8130 | 0.7382 | 0.8130 | 170,901 | +0.07(+8.82%) |
Apr 10, 2002 | 0.7207 | 0.7470 | 0.7031 | 0.7470 | 428,277 | +0.04(+4.94%) |
Apr 09, 2002 | 0.7119 | 0.7119 | 0.7119 | 0.7119 | 17,750 | -0.00(-0.61%) |
Apr 08, 2002 | 0.7251 | 0.7251 | 0.7119 | 0.7163 | 64,856 | +0.01(+1.87%) |
Apr 05, 2002 | 0.7470 | 0.7470 | 0.7031 | 0.7031 | 84,426 | -0.04(-5.88%) |
Apr 04, 2002 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 0.7558 | 0.7690 | 0.7382 | 0.7470 | 130,167 | +0.00(+0.00%) |
Apr 02, 2002 | 0.7558 | 0.7558 | 0.7031 | 0.7470 | 102,404 | -0.02(-2.86%) |
Apr 01, 2002 | 0.7251 | 0.7690 | 0.7251 | 0.7690 | 15,474 | +0.01(+1.74%) |
Mar 29, 2002 | 0.7690 | 0.7734 | 0.7470 | 0.7558 | 16,612 | +0.00(+0.00%) |
Mar 28, 2002 | 0.7690 | 0.7734 | 0.7470 | 0.7558 | 16,612 | -0.01(-1.71%) |
Mar 27, 2002 | 0.7690 | 0.7734 | 0.6811 | 0.7690 | 36,410 | -0.02(-2.78%) |
Mar 26, 2002 | 0.7470 | 0.7910 | 0.7470 | 0.7910 | 124,023 | +0.07(+9.09%) |
Mar 25, 2002 | 0.6152 | 0.7426 | 0.6152 | 0.7251 | 157,475 | +0.13(+22.22%) |
Mar 22, 2002 | 0.5625 | 0.5932 | 0.5625 | 0.5932 | 111,734 | +0.03(+5.47%) |
Mar 21, 2002 | 0.5493 | 0.5625 | 0.5493 | 0.5625 | 93,301 | +0.04(+6.67%) |
Mar 20, 2002 | 0.5273 | 0.5273 | 0.5273 | 0.5273 | 67,131 | +0.04(+9.09%) |
Mar 19, 2002 | 0.4790 | 0.5053 | 0.4746 | 0.4834 | 144,048 | +0.01(+1.85%) |
Mar 18, 2002 | 0.4614 | 0.4746 | 0.4614 | 0.4746 | 11,378 | +0.02(+4.85%) |
Mar 15, 2002 | 0.4526 | 0.4570 | 0.4526 | 0.4526 | 5,689 | +0.00(+0.98%) |
Mar 14, 2002 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 4,551 | +0.00(+0.00%) |
Mar 13, 2002 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 17,977 | -0.01(-2.86%) |
Mar 12, 2002 | 0.4570 | 0.4614 | 0.4570 | 0.4614 | 3,641 | +0.02(+3.96%) |
Mar 11, 2002 | 0.4526 | 0.4526 | 0.4394 | 0.4438 | 5,006 | -0.00(-0.98%) |
Mar 08, 2002 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 0.4394 | 0.4482 | 0.4394 | 0.4482 | 5,006 | +0.01(+2.00%) |
Mar 06, 2002 | 0.4394 | 0.4394 | 0.4394 | 0.4394 | 19,115 | +0.00(+0.00%) |
Mar 05, 2002 | 0.4394 | 0.4394 | 0.4394 | 0.4394 | 1,592 | -0.02(-3.85%) |
Mar 04, 2002 | 0.4614 | 0.4614 | 0.4570 | 0.4570 | 4,551 | +0.00(+0.00%) |
Mar 01, 2002 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 2,048 | +0.00(+0.00%) |
Feb 28, 2002 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 0.4614 | 0.4614 | 0.4570 | 0.4570 | 48,926 | -0.00(-0.95%) |
Feb 26, 2002 | 0.4570 | 0.4614 | 0.4570 | 0.4614 | 1,592 | +0.00(+0.96%) |
Feb 25, 2002 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 227 | +0.00(+0.00%) |
Feb 22, 2002 | 0.4570 | 0.4570 | 0.4394 | 0.4570 | 1,137 | -0.00(-0.95%) |
Feb 21, 2002 | 0.4570 | 0.4614 | 0.4570 | 0.4614 | 11,605 | +0.00(+0.96%) |
Feb 20, 2002 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 227 | -0.00(-0.95%) |
Feb 19, 2002 | 0.4922 | 0.4922 | 0.4614 | 0.4614 | 73,731 | -0.02(-4.55%) |
Feb 18, 2002 | 0.4834 | 0.4834 | 0.4834 | 0.4834 | 7,054 | +0.00(+0.00%) |
Feb 15, 2002 | 0.4834 | 0.4834 | 0.4834 | 0.4834 | 7,054 | +0.00(+0.00%) |
Feb 14, 2002 | 0.4922 | 0.5010 | 0.4834 | 0.4834 | 1,137,826 | +0.00(+0.00%) |
Feb 13, 2002 | 0.4614 | 0.4834 | 0.4614 | 0.4834 | 4,096 | +0.01(+1.85%) |
Feb 12, 2002 | 0.4746 | 0.4746 | 0.4746 | 0.4746 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 0.4746 | 0.4746 | 0.4746 | 0.4746 | 682 | +0.00(+0.00%) |
Feb 08, 2002 | 0.4878 | 0.4878 | 0.4746 | 0.4746 | 50,291 | -0.03(-5.26%) |
Feb 07, 2002 | 0.4834 | 0.5010 | 0.4834 | 0.5010 | 5,461 | +0.02(+4.59%) |
Feb 06, 2002 | 0.4746 | 0.4790 | 0.4746 | 0.4790 | 3,185 | +0.00(+0.00%) |
Feb 05, 2002 | 0.4746 | 0.4834 | 0.4746 | 0.4790 | 18,205 | -0.00(-0.91%) |
Feb 04, 2002 | 0.4834 | 0.4834 | 0.4834 | 0.4834 | 2,503 | +0.00(+0.00%) |
Feb 01, 2002 | 0.4790 | 0.4834 | 0.4614 | 0.4834 | 33,907 | +0.01(+1.85%) |
Jan 31, 2002 | 0.4482 | 0.4746 | 0.4394 | 0.4746 | 65,083 | +0.05(+12.50%) |
Jan 30, 2002 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 227 | -0.02(-4.00%) |
Jan 29, 2002 | 0.4394 | 0.4394 | 0.4394 | 0.4394 | 518,166 | +0.00(+0.00%) |
Jan 28, 2002 | 0.4394 | 0.4394 | 0.4394 | 0.4394 | 70,545 | +0.00(+0.00%) |
Jan 25, 2002 | 0.4394 | 0.4394 | 0.4394 | 0.4394 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 0.4394 | 0.4394 | 0.4394 | 0.4394 | 5,461 | -0.02(-3.85%) |
Jan 23, 2002 | 0.4482 | 0.4570 | 0.4482 | 0.4570 | 2,958 | +0.00(+0.00%) |
Jan 22, 2002 | 0.4614 | 0.4614 | 0.4570 | 0.4570 | 1,365 | +0.00(+0.97%) |
Jan 21, 2002 | 0.4394 | 0.4526 | 0.4394 | 0.4526 | 29,355 | +0.00(+0.00%) |
Jan 18, 2002 | 0.4394 | 0.4526 | 0.4394 | 0.4526 | 29,355 | +0.04(+8.42%) |
Jan 17, 2002 | 0.4219 | 0.4219 | 0.4175 | 0.4175 | 1,206,095 | -0.03(-5.94%) |
Jan 16, 2002 | 0.4834 | 0.4834 | 0.4394 | 0.4438 | 87,612 | -0.04(-8.18%) |
Jan 15, 2002 | 0.4526 | 0.4834 | 0.4394 | 0.4834 | 109,231 | +0.02(+4.76%) |
Jan 14, 2002 | 0.4394 | 0.4614 | 0.4394 | 0.4614 | 107,183 | +0.01(+1.94%) |
Jan 11, 2002 | 0.3955 | 0.4526 | 0.3955 | 0.4526 | 95,577 | -0.01(-1.90%) |
Jan 10, 2002 | 0.4614 | 0.4614 | 0.4394 | 0.4614 | 16,157 | +0.04(+9.37%) |