Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.393 | 1.397 | 1.352 | 1.376 | 91,189,720 | -0.03(-1.99%) |
Jul 30, 2002 | 1.382 | 1.429 | 1.378 | 1.404 | 89,646,696 | +0.01(+0.85%) |
Jul 29, 2002 | 1.350 | 1.406 | 1.349 | 1.393 | 106,563,616 | +0.07(+5.08%) |
Jul 26, 2002 | 1.285 | 1.331 | 1.285 | 1.325 | 84,710,688 | +0.04(+3.02%) |
Jul 25, 2002 | 1.320 | 1.352 | 1.271 | 1.286 | 110,345,184 | -0.06(-4.29%) |
Jul 24, 2002 | 1.254 | 1.347 | 1.231 | 1.344 | 162,489,168 | +0.06(+4.87%) |
Jul 23, 2002 | 1.345 | 1.379 | 1.280 | 1.282 | 188,799,536 | -0.07(-5.16%) |
Jul 22, 2002 | 1.416 | 1.426 | 1.346 | 1.351 | 232,898,144 | -0.08(-5.88%) |
Jul 19, 2002 | 1.403 | 1.445 | 1.366 | 1.436 | 542,884,608 | -0.05(-3.36%) |
Jul 17, 2002 | 1.480 | 1.506 | 1.469 | 1.486 | 91,515,328 | +0.01(+0.99%) |
Jul 12, 2002 | 1.473 | 1.495 | 1.459 | 1.471 | 73,751,904 | +0.02(+1.05%) |
Jul 11, 2002 | 1.420 | 1.479 | 1.395 | 1.456 | 144,315,104 | +0.04(+2.63%) |
Jul 10, 2002 | 1.442 | 1.456 | 1.413 | 1.418 | 178,827,792 | +0.04(+3.12%) |
Jul 09, 2002 | 1.356 | 1.395 | 1.352 | 1.375 | 87,053,216 | +0.02(+1.44%) |
Jul 08, 2002 | 1.460 | 1.443 | 1.351 | 1.356 | 137,696,080 | -0.10(-7.12%) |
Jul 05, 2002 | 1.436 | 1.469 | 1.436 | 1.460 | 27,070,296 | +0.04(+2.47%) |
Jul 04, 2002 | 1.388 | 1.430 | 1.336 | 1.425 | 66,022,276 | +0.00(+0.00%) |
Jul 03, 2002 | 1.388 | 1.430 | 1.336 | 1.425 | 65,949,688 | +0.03(+2.44%) |
Jul 02, 2002 | 1.410 | 1.430 | 1.375 | 1.391 | 65,745,404 | -0.02(-1.50%) |
Jul 01, 2002 | 1.472 | 1.489 | 1.410 | 1.412 | 58,707,440 | -0.07(-4.97%) |
Jun 28, 2002 | 1.480 | 1.505 | 1.468 | 1.486 | 55,827,752 | +0.00(+0.29%) |
Jun 27, 2002 | 1.479 | 1.491 | 1.440 | 1.481 | 69,371,712 | +0.02(+1.34%) |
Jun 26, 2002 | 1.406 | 1.490 | 1.403 | 1.462 | 115,305,664 | +0.01(+0.48%) |
Jun 25, 2002 | 1.525 | 1.541 | 1.440 | 1.455 | 83,230,920 | +0.01(+0.99%) |
Jun 21, 2002 | 1.466 | 1.468 | 1.422 | 1.440 | 57,802,156 | -0.02(-1.09%) |
Jun 20, 2002 | 1.488 | 1.495 | 1.449 | 1.456 | 64,629,616 | -0.03(-2.28%) |
Jun 19, 2002 | 1.495 | 1.519 | 1.479 | 1.490 | 66,282,560 | -0.01(-0.58%) |
Jun 18, 2002 | 1.511 | 1.545 | 1.498 | 1.499 | 85,277,912 | -0.02(-1.46%) |
Jun 17, 2002 | 1.436 | 1.535 | 1.436 | 1.521 | 103,337,912 | +0.10(+6.88%) |
Jun 14, 2002 | 1.390 | 1.434 | 1.364 | 1.423 | 84,411,000 | +0.02(+1.25%) |
Jun 12, 2002 | 1.342 | 1.408 | 1.339 | 1.406 | 64,695,984 | +0.06(+4.59%) |
Jun 11, 2002 | 1.374 | 1.401 | 1.341 | 1.344 | 54,437,164 | -0.02(-1.64%) |
Jun 10, 2002 | 1.365 | 1.392 | 1.359 | 1.366 | 39,934,000 | +0.00(+0.02%) |
Jun 07, 2002 | 1.299 | 1.373 | 1.298 | 1.366 | 70,756,080 | +0.04(+3.19%) |
Jun 06, 2002 | 1.321 | 1.347 | 1.308 | 1.324 | 49,211,836 | -0.00(-0.16%) |
Jun 05, 2002 | 1.332 | 1.350 | 1.275 | 1.326 | 91,670,880 | -0.00(-0.36%) |
May 31, 2002 | 1.384 | 1.396 | 1.331 | 1.331 | 53,491,444 | -0.02(-1.34%) |
May 28, 2002 | 1.385 | 1.385 | 1.344 | 1.349 | 40,361,236 | -0.03(-2.32%) |
May 27, 2002 | 1.408 | 1.411 | 1.378 | 1.381 | 34,143,520 | +0.00(+0.00%) |
May 24, 2002 | 1.408 | 1.411 | 1.378 | 1.381 | 33,890,496 | -0.03(-2.37%) |
May 23, 2002 | 1.348 | 1.416 | 1.347 | 1.415 | 76,373,384 | +0.08(+6.21%) |
May 22, 2002 | 1.321 | 1.336 | 1.295 | 1.332 | 45,768,036 | +0.00(+0.20%) |
May 21, 2002 | 1.360 | 1.374 | 1.321 | 1.329 | 48,465,212 | -0.03(-1.90%) |
May 20, 2002 | 1.345 | 1.359 | 1.319 | 1.355 | 38,001,076 | -0.00(-0.20%) |
May 17, 2002 | 1.365 | 1.381 | 1.338 | 1.358 | 37,907,748 | +0.00(+0.32%) |
May 16, 2002 | 1.371 | 1.380 | 1.340 | 1.353 | 48,733,792 | -0.03(-2.11%) |
May 15, 2002 | 1.351 | 1.407 | 1.339 | 1.383 | 56,679,112 | +0.02(+1.25%) |
May 14, 2002 | 1.325 | 1.380 | 1.321 | 1.366 | 61,371,432 | +0.05(+4.08%) |
May 13, 2002 | 1.265 | 1.316 | 1.259 | 1.312 | 50,090,156 | +0.03(+2.68%) |
May 10, 2002 | 1.286 | 1.289 | 1.231 | 1.278 | 63,566,716 | -0.02(-1.23%) |
May 09, 2002 | 1.280 | 1.301 | 1.254 | 1.294 | 52,042,784 | -0.01(-0.63%) |
May 08, 2002 | 1.243 | 1.305 | 1.243 | 1.302 | 67,625,448 | +0.10(+8.37%) |
May 07, 2002 | 1.234 | 1.244 | 1.187 | 1.201 | 75,160,120 | -0.02(-1.38%) |
May 06, 2002 | 1.236 | 1.256 | 1.214 | 1.218 | 45,649,820 | -0.02(-1.46%) |
May 03, 2002 | 1.255 | 1.263 | 1.229 | 1.236 | 41,989,288 | -0.02(-1.86%) |
May 02, 2002 | 1.303 | 1.325 | 1.260 | 1.260 | 72,669,304 | -0.04(-3.35%) |
May 01, 2002 | 1.275 | 1.314 | 1.248 | 1.303 | 71,321,232 | +0.02(+1.81%) |
Apr 30, 2002 | 1.208 | 1.301 | 1.208 | 1.280 | 68,190,600 | +0.05(+4.44%) |
Apr 29, 2002 | 1.204 | 1.242 | 1.195 | 1.226 | 76,276,944 | +0.03(+2.29%) |
Apr 26, 2002 | 1.254 | 1.272 | 1.197 | 1.198 | 67,100,736 | -0.05(-4.04%) |
Apr 25, 2002 | 1.234 | 1.272 | 1.218 | 1.249 | 70,003,232 | +0.01(+0.99%) |
Apr 24, 2002 | 1.280 | 1.288 | 1.235 | 1.236 | 59,817,004 | -0.03(-2.19%) |
Apr 23, 2002 | 1.290 | 1.310 | 1.260 | 1.264 | 63,566,716 | -0.03(-2.33%) |
Apr 22, 2002 | 1.305 | 1.305 | 1.262 | 1.294 | 86,168,672 | -0.02(-1.30%) |
Apr 19, 2002 | 1.285 | 1.326 | 1.248 | 1.311 | 166,929,520 | +0.03(+2.54%) |
Apr 18, 2002 | 1.316 | 1.328 | 1.272 | 1.279 | 59,764,120 | -0.05(-3.44%) |
Apr 17, 2002 | 1.352 | 1.354 | 1.303 | 1.324 | 42,016,252 | -0.03(-2.05%) |
Apr 16, 2002 | 1.344 | 1.358 | 1.319 | 1.352 | 54,614,488 | +0.02(+1.43%) |
Apr 15, 2002 | 1.309 | 1.344 | 1.294 | 1.333 | 57,219,376 | +0.03(+2.24%) |
Apr 12, 2002 | 1.239 | 1.305 | 1.238 | 1.304 | 61,427,432 | +0.08(+6.37%) |
Apr 11, 2002 | 1.276 | 1.278 | 1.221 | 1.226 | 59,336,884 | -0.07(-5.54%) |
Apr 10, 2002 | 1.288 | 1.308 | 1.257 | 1.298 | 48,045,236 | +0.01(+1.17%) |
Apr 09, 2002 | 1.336 | 1.356 | 1.282 | 1.283 | 58,103,920 | -0.05(-3.54%) |
Apr 08, 2002 | 1.256 | 1.340 | 1.246 | 1.330 | 61,371,432 | +0.05(+3.82%) |
Apr 05, 2002 | 1.275 | 1.292 | 1.237 | 1.281 | 60,720,212 | +0.01(+0.59%) |
Apr 04, 2002 | 1.280 | 1.295 | 1.257 | 1.273 | 55,447,180 | -0.01(-1.03%) |
Apr 03, 2002 | 1.330 | 1.330 | 1.275 | 1.286 | 60,840,500 | -0.04(-2.93%) |
Apr 02, 2002 | 1.343 | 1.350 | 1.318 | 1.325 | 56,893,764 | -0.04(-2.69%) |
Apr 01, 2002 | 1.348 | 1.376 | 1.330 | 1.362 | 59,675,976 | -0.00(-0.27%) |
Mar 29, 2002 | 1.383 | 1.386 | 1.348 | 1.366 | 30,922,666 | +0.00(+0.00%) |
Mar 28, 2002 | 1.383 | 1.386 | 1.348 | 1.366 | 30,918,518 | -0.01(-0.89%) |
Mar 27, 2002 | 1.367 | 1.381 | 1.354 | 1.378 | 32,442,876 | +0.00(+0.26%) |
Mar 26, 2002 | 1.382 | 1.408 | 1.354 | 1.374 | 59,448,876 | -0.01(-0.70%) |
Mar 25, 2002 | 1.415 | 1.438 | 1.380 | 1.384 | 56,786,956 | -0.04(-3.06%) |
Mar 22, 2002 | 1.409 | 1.435 | 1.384 | 1.427 | 58,683,588 | +0.02(+1.13%) |
Mar 21, 2002 | 1.361 | 1.422 | 1.339 | 1.412 | 60,391,492 | +0.05(+3.90%) |
Mar 20, 2002 | 1.385 | 1.403 | 1.352 | 1.359 | 50,737,232 | -0.04(-2.91%) |
Mar 19, 2002 | 1.399 | 1.410 | 1.384 | 1.399 | 32,322,586 | +0.01(+0.36%) |
Mar 18, 2002 | 1.399 | 1.407 | 1.366 | 1.394 | 53,960,156 | +0.00(+0.23%) |
Mar 15, 2002 | 1.373 | 1.394 | 1.352 | 1.391 | 48,278,556 | +0.02(+1.80%) |
Mar 14, 2002 | 1.374 | 1.377 | 1.351 | 1.366 | 53,127,464 | -0.00(-0.19%) |
Mar 13, 2002 | 1.392 | 1.403 | 1.359 | 1.369 | 56,573,340 | -0.05(-3.22%) |
Mar 12, 2002 | 1.425 | 1.432 | 1.393 | 1.415 | 53,359,748 | -0.04(-2.86%) |
Mar 11, 2002 | 1.422 | 1.468 | 1.413 | 1.456 | 51,858,204 | -0.00(-0.05%) |
Mar 08, 2002 | 1.422 | 1.460 | 1.401 | 1.457 | 69,153,952 | +0.07(+4.89%) |
Mar 07, 2002 | 1.425 | 1.434 | 1.386 | 1.389 | 45,501,532 | -0.02(-1.62%) |
Mar 06, 2002 | 1.399 | 1.420 | 1.379 | 1.412 | 48,866,524 | -0.00(-0.24%) |
Mar 05, 2002 | 1.423 | 1.432 | 1.392 | 1.415 | 75,101,016 | -0.02(-1.26%) |
Mar 04, 2002 | 1.355 | 1.436 | 1.355 | 1.433 | 88,473,872 | +0.11(+8.39%) |
Mar 01, 2002 | 1.262 | 1.333 | 1.259 | 1.323 | 68,136,672 | +0.07(+5.40%) |
Feb 28, 2002 | 1.230 | 1.271 | 1.226 | 1.255 | 137,041,744 | +0.07(+5.99%) |
Feb 27, 2002 | 1.270 | 1.270 | 1.178 | 1.184 | 134,926,320 | -0.10(-7.74%) |
Feb 26, 2002 | 1.306 | 1.310 | 1.261 | 1.283 | 62,372,116 | -0.02(-1.68%) |
Feb 25, 2002 | 1.266 | 1.310 | 1.246 | 1.305 | 61,468,908 | +0.05(+3.72%) |
Feb 22, 2002 | 1.300 | 1.301 | 1.233 | 1.258 | 78,571,776 | -0.04(-3.30%) |
Feb 21, 2002 | 1.303 | 1.358 | 1.289 | 1.301 | 77,648,872 | -0.01(-0.72%) |
Feb 20, 2002 | 1.304 | 1.324 | 1.263 | 1.311 | 78,554,152 | +0.02(+1.82%) |
Feb 19, 2002 | 1.409 | 1.409 | 1.280 | 1.287 | 95,959,816 | -0.13(-9.40%) |
Feb 18, 2002 | 1.440 | 1.447 | 1.398 | 1.421 | 52,955,324 | +0.00(+0.00%) |
Feb 15, 2002 | 1.440 | 1.447 | 1.398 | 1.421 | 52,608,976 | -0.03(-1.77%) |
Feb 14, 2002 | 1.416 | 1.464 | 1.415 | 1.447 | 62,267,384 | +0.03(+2.39%) |
Feb 13, 2002 | 1.401 | 1.434 | 1.401 | 1.413 | 34,209,884 | +0.01(+0.95%) |
Feb 12, 2002 | 1.374 | 1.415 | 1.356 | 1.399 | 46,308,300 | +0.02(+1.34%) |
Feb 11, 2002 | 1.403 | 1.421 | 1.376 | 1.381 | 44,581,732 | -0.03(-2.27%) |
Feb 08, 2002 | 1.326 | 1.415 | 1.320 | 1.413 | 63,666,264 | +0.09(+6.64%) |
Feb 07, 2002 | 1.328 | 1.349 | 1.298 | 1.325 | 49,352,864 | -0.01(-0.44%) |
Feb 06, 2002 | 1.329 | 1.343 | 1.284 | 1.331 | 53,384,632 | +0.02(+1.28%) |
Feb 05, 2002 | 1.339 | 1.364 | 1.302 | 1.314 | 66,898,524 | -0.03(-1.91%) |
Feb 04, 2002 | 1.393 | 1.395 | 1.329 | 1.339 | 56,195,880 | -0.06(-4.29%) |
Feb 01, 2002 | 1.424 | 1.439 | 1.387 | 1.399 | 33,335,712 | -0.02(-1.64%) |
Jan 31, 2002 | 1.401 | 1.436 | 1.369 | 1.423 | 63,114,592 | +0.03(+2.29%) |
Jan 30, 2002 | 1.439 | 1.439 | 1.328 | 1.391 | 107,017,104 | -0.04(-2.73%) |
Jan 29, 2002 | 1.442 | 1.458 | 1.402 | 1.430 | 55,766,572 | -0.01(-0.64%) |
Jan 28, 2002 | 1.477 | 1.478 | 1.420 | 1.439 | 39,822,008 | -0.02(-1.57%) |
Jan 25, 2002 | 1.440 | 1.470 | 1.437 | 1.462 | 28,161,196 | +0.02(+1.25%) |
Jan 24, 2002 | 1.438 | 1.474 | 1.434 | 1.444 | 61,166,112 | +0.02(+1.37%) |
Jan 23, 2002 | 1.437 | 1.446 | 1.392 | 1.425 | 85,021,776 | -0.01(-0.61%) |
Jan 22, 2002 | 1.473 | 1.488 | 1.427 | 1.433 | 64,296,748 | -0.02(-1.21%) |
Jan 21, 2002 | 1.448 | 1.474 | 1.442 | 1.451 | 54,168,588 | +0.00(+0.00%) |
Jan 18, 2002 | 1.448 | 1.474 | 1.442 | 1.451 | 53,943,564 | -0.03(-2.32%) |
Jan 17, 2002 | 1.495 | 1.510 | 1.467 | 1.485 | 91,221,864 | +0.04(+2.79%) |
Jan 16, 2002 | 1.474 | 1.513 | 1.442 | 1.445 | 140,913,824 | -0.10(-6.39%) |
Jan 15, 2002 | 1.542 | 1.571 | 1.534 | 1.544 | 71,240,344 | +0.02(+1.38%) |
Jan 14, 2002 | 1.530 | 1.542 | 1.505 | 1.523 | 54,074,224 | -0.02(-1.11%) |
Jan 11, 2002 | 1.593 | 1.609 | 1.531 | 1.540 | 69,919,240 | -0.05(-3.21%) |
Jan 10, 2002 | 1.603 | 1.620 | 1.585 | 1.591 | 48,682,980 | -0.02(-1.36%) |