Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.058 | 3.151 | 3.053 | 3.095 | 2,423,025 | +0.03(+0.82%) |
Jun 27, 2002 | 2.937 | 3.101 | 2.937 | 3.070 | 1,305,071 | +0.14(+4.89%) |
Jun 26, 2002 | 2.927 | 2.948 | 2.901 | 2.927 | 666,308 | -0.04(-1.24%) |
Jun 25, 2002 | 2.948 | 3.008 | 2.943 | 2.964 | 803,084 | -0.03(-0.95%) |
Jun 21, 2002 | 2.974 | 3.007 | 2.949 | 2.992 | 437,873 | +0.02(+0.60%) |
Jun 20, 2002 | 3.034 | 3.051 | 2.958 | 2.974 | 964,555 | +0.04(+1.44%) |
Jun 19, 2002 | 2.927 | 2.972 | 2.927 | 2.932 | 765,090 | -0.01(-0.22%) |
Jun 18, 2002 | 2.895 | 2.965 | 2.885 | 2.938 | 878,121 | +0.03(+1.05%) |
Jun 17, 2002 | 2.830 | 2.935 | 2.828 | 2.908 | 1,082,335 | +0.08(+2.75%) |
Jun 14, 2002 | 2.764 | 2.841 | 2.763 | 2.830 | 256,455 | -0.01(-0.44%) |
Jun 12, 2002 | 2.853 | 2.868 | 2.816 | 2.843 | 1,226,709 | -0.02(-0.81%) |
Jun 11, 2002 | 2.901 | 2.903 | 2.848 | 2.866 | 1,044,341 | -0.05(-1.80%) |
Jun 10, 2002 | 2.891 | 2.943 | 2.853 | 2.918 | 834,903 | +0.03(+0.95%) |
Jun 07, 2002 | 2.816 | 2.895 | 2.774 | 2.891 | 2,070,161 | +0.29(+11.17%) |
Jun 06, 2002 | 2.648 | 2.664 | 2.558 | 2.600 | 1,704,951 | -0.15(-5.36%) |
Jun 05, 2002 | 2.811 | 2.811 | 2.716 | 2.748 | 1,455,619 | -0.14(-4.92%) |
May 31, 2002 | 2.913 | 2.961 | 2.890 | 2.890 | 612,642 | -0.08(-2.66%) |
May 28, 2002 | 2.941 | 2.969 | 2.870 | 2.969 | 694,803 | +0.01(+0.18%) |
May 27, 2002 | 2.953 | 2.985 | 2.948 | 2.964 | 382,307 | +0.00(+0.00%) |
May 24, 2002 | 2.953 | 2.985 | 2.948 | 2.964 | 377,083 | -0.01(-0.32%) |
May 23, 2002 | 2.953 | 2.973 | 2.906 | 2.973 | 1,153,097 | +0.01(+0.32%) |
May 22, 2002 | 2.953 | 2.979 | 2.950 | 2.964 | 450,221 | -0.01(-0.18%) |
May 21, 2002 | 2.953 | 2.983 | 2.948 | 2.969 | 706,201 | -0.02(-0.53%) |
May 20, 2002 | 2.979 | 3.001 | 2.948 | 2.985 | 1,110,830 | -0.03(-1.15%) |
May 17, 2002 | 3.042 | 3.042 | 2.985 | 3.019 | 727,097 | -0.02(-0.69%) |
May 16, 2002 | 3.053 | 3.064 | 3.011 | 3.041 | 1,292,723 | +0.01(+0.28%) |
May 15, 2002 | 3.011 | 3.043 | 2.976 | 3.032 | 1,331,666 | -0.03(-0.93%) |
May 14, 2002 | 3.053 | 3.063 | 3.013 | 3.061 | 1,139,800 | -0.02(-0.62%) |
May 13, 2002 | 3.064 | 3.079 | 3.014 | 3.079 | 870,522 | -0.00(-0.10%) |
May 10, 2002 | 3.127 | 3.127 | 3.043 | 3.083 | 669,632 | -0.02(-0.71%) |
May 09, 2002 | 3.024 | 3.127 | 3.019 | 3.105 | 3,445,995 | +0.04(+1.17%) |
May 08, 2002 | 3.043 | 3.132 | 2.974 | 3.069 | 2,503,286 | +0.05(+1.82%) |
May 07, 2002 | 2.988 | 3.095 | 2.958 | 3.014 | 2,466,242 | +0.01(+0.25%) |
May 06, 2002 | 3.011 | 3.158 | 3.002 | 3.007 | 3,180,042 | -0.26(-7.84%) |
May 03, 2002 | 3.079 | 3.338 | 3.001 | 3.263 | 5,149,047 | -0.16(-4.65%) |
May 02, 2002 | 3.474 | 3.564 | 3.387 | 3.422 | 4,165,494 | -0.07(-1.96%) |
May 01, 2002 | 3.801 | 3.801 | 3.490 | 3.490 | 2,633,413 | -0.42(-10.67%) |
Apr 30, 2002 | 3.795 | 3.911 | 3.795 | 3.907 | 631,639 | +0.10(+2.68%) |
Apr 29, 2002 | 3.938 | 3.956 | 3.786 | 3.805 | 1,043,866 | -0.14(-3.58%) |
Apr 26, 2002 | 3.948 | 3.985 | 3.890 | 3.946 | 335,291 | -0.01(-0.19%) |
Apr 25, 2002 | 3.967 | 4.021 | 3.909 | 3.953 | 346,689 | -0.01(-0.32%) |
Apr 24, 2002 | 4.001 | 4.010 | 3.964 | 3.966 | 415,077 | -0.06(-1.54%) |
Apr 23, 2002 | 4.080 | 4.080 | 4.027 | 4.028 | 462,568 | -0.09(-2.15%) |
Apr 22, 2002 | 4.206 | 4.206 | 4.117 | 4.117 | 481,090 | -0.11(-2.64%) |
Apr 19, 2002 | 4.232 | 4.232 | 4.202 | 4.228 | 378,508 | -0.02(-0.45%) |
Apr 18, 2002 | 4.201 | 4.274 | 4.170 | 4.247 | 142,475 | +0.04(+0.98%) |
Apr 17, 2002 | 4.229 | 4.232 | 4.195 | 4.206 | 423,625 | -0.02(-0.55%) |
Apr 16, 2002 | 4.086 | 4.248 | 4.086 | 4.229 | 486,789 | +0.15(+3.56%) |
Apr 15, 2002 | 4.108 | 4.108 | 4.054 | 4.084 | 444,047 | -0.02(-0.59%) |
Apr 12, 2002 | 4.106 | 4.132 | 4.090 | 4.108 | 418,401 | +0.02(+0.44%) |
Apr 11, 2002 | 4.051 | 4.122 | 4.051 | 4.090 | 518,134 | +0.06(+1.44%) |
Apr 10, 2002 | 4.025 | 4.080 | 3.942 | 4.032 | 628,789 | +0.01(+0.18%) |
Apr 09, 2002 | 4.012 | 4.050 | 3.990 | 4.025 | 785,037 | +0.01(+0.32%) |
Apr 08, 2002 | 4.072 | 4.073 | 4.000 | 4.012 | 972,154 | -0.06(-1.47%) |
Apr 05, 2002 | 4.064 | 4.103 | 4.053 | 4.072 | 598,395 | +0.01(+0.21%) |
Apr 04, 2002 | 4.133 | 4.133 | 4.053 | 4.064 | 873,846 | -0.09(-2.15%) |
Apr 03, 2002 | 4.170 | 4.189 | 4.153 | 4.153 | 753,217 | -0.02(-0.40%) |
Apr 02, 2002 | 4.195 | 4.195 | 4.148 | 4.170 | 418,876 | -0.03(-0.75%) |
Apr 01, 2002 | 4.225 | 4.226 | 4.146 | 4.202 | 595,545 | -0.02(-0.55%) |
Mar 29, 2002 | 4.211 | 4.261 | 4.189 | 4.225 | 330,542 | +0.00(+0.00%) |
Mar 28, 2002 | 4.211 | 4.261 | 4.189 | 4.225 | 330,542 | +0.02(+0.53%) |
Mar 27, 2002 | 4.164 | 4.206 | 4.117 | 4.203 | 225,110 | +0.04(+0.94%) |
Mar 26, 2002 | 4.159 | 4.164 | 4.117 | 4.164 | 759,391 | -0.02(-0.50%) |
Mar 25, 2002 | 4.219 | 4.219 | 4.181 | 4.185 | 547,578 | -0.03(-0.80%) |
Mar 22, 2002 | 4.222 | 4.223 | 4.185 | 4.219 | 664,408 | -0.00(-0.07%) |
Mar 21, 2002 | 4.201 | 4.232 | 4.169 | 4.222 | 712,849 | +0.02(+0.50%) |
Mar 20, 2002 | 4.171 | 4.201 | 4.165 | 4.201 | 196,615 | +0.00(+0.05%) |
Mar 19, 2002 | 4.254 | 4.317 | 4.186 | 4.199 | 861,973 | -0.05(-1.29%) |
Mar 18, 2002 | 4.160 | 4.280 | 4.160 | 4.253 | 740,870 | +0.09(+2.28%) |
Mar 15, 2002 | 4.077 | 4.161 | 4.077 | 4.159 | 686,729 | +0.13(+3.27%) |
Mar 14, 2002 | 4.038 | 4.058 | 3.999 | 4.027 | 560,876 | +0.02(+0.60%) |
Mar 13, 2002 | 3.948 | 4.014 | 3.948 | 4.003 | 200,414 | +0.05(+1.28%) |
Mar 12, 2002 | 3.895 | 4.002 | 3.895 | 3.952 | 410,802 | -0.01(-0.35%) |
Mar 11, 2002 | 3.943 | 3.984 | 3.915 | 3.966 | 686,254 | -0.02(-0.45%) |
Mar 08, 2002 | 4.006 | 4.009 | 3.922 | 3.984 | 9,023,417 | -0.04(-1.10%) |
Mar 07, 2002 | 4.053 | 4.101 | 4.001 | 4.028 | 798,335 | -0.02(-0.57%) |
Mar 06, 2002 | 3.927 | 4.053 | 3.927 | 4.051 | 1,113,679 | +0.15(+3.83%) |
Mar 05, 2002 | 3.959 | 3.959 | 3.890 | 3.902 | 773,639 | -0.07(-1.70%) |
Mar 04, 2002 | 3.839 | 3.984 | 3.839 | 3.969 | 1,005,398 | +0.13(+3.40%) |
Mar 01, 2002 | 3.811 | 3.885 | 3.806 | 3.839 | 872,422 | +0.01(+0.28%) |
Feb 28, 2002 | 3.843 | 3.895 | 3.755 | 3.828 | 1,060,489 | -0.03(-0.66%) |
Feb 27, 2002 | 3.798 | 3.918 | 3.790 | 3.853 | 2,096,757 | -0.03(-0.68%) |
Feb 26, 2002 | 3.869 | 3.908 | 3.816 | 3.880 | 592,696 | -0.04(-0.97%) |
Feb 25, 2002 | 3.951 | 3.969 | 3.880 | 3.918 | 1,816,556 | -0.03(-0.85%) |
Feb 22, 2002 | 3.806 | 3.969 | 3.706 | 3.951 | 3,205,687 | +0.11(+2.82%) |
Feb 21, 2002 | 3.974 | 3.975 | 3.838 | 3.843 | 1,049,565 | -0.13(-3.31%) |
Feb 20, 2002 | 3.938 | 4.040 | 3.922 | 3.974 | 1,127,452 | -0.01(-0.26%) |
Feb 19, 2002 | 4.106 | 4.107 | 3.958 | 3.985 | 1,622,315 | -0.15(-3.52%) |
Feb 18, 2002 | 4.151 | 4.172 | 4.106 | 4.130 | 308,695 | +0.00(+0.00%) |
Feb 15, 2002 | 4.151 | 4.172 | 4.106 | 4.130 | 308,695 | -0.05(-1.13%) |
Feb 14, 2002 | 4.253 | 4.254 | 4.151 | 4.178 | 828,254 | -0.08(-1.90%) |
Feb 13, 2002 | 4.227 | 4.311 | 4.227 | 4.259 | 1,218,161 | +0.01(+0.12%) |
Feb 12, 2002 | 4.378 | 4.378 | 4.213 | 4.253 | 1,340,214 | -0.13(-2.91%) |
Feb 11, 2002 | 4.353 | 4.406 | 4.327 | 4.381 | 1,908,215 | +0.11(+2.66%) |
Feb 08, 2002 | 4.259 | 4.285 | 4.201 | 4.267 | 1,769,064 | +0.20(+4.81%) |
Feb 07, 2002 | 4.048 | 4.106 | 4.040 | 4.071 | 1,460,843 | +0.01(+0.26%) |
Feb 06, 2002 | 4.106 | 4.115 | 4.004 | 4.061 | 1,807,533 | -0.02(-0.46%) |
Feb 05, 2002 | 4.101 | 4.134 | 4.045 | 4.080 | 3,613,166 | +0.08(+1.97%) |
Feb 04, 2002 | 4.210 | 4.210 | 3.974 | 4.001 | 2,614,416 | -0.21(-4.95%) |
Feb 01, 2002 | 4.422 | 4.422 | 4.095 | 4.209 | 5,297,221 | -0.32(-7.02%) |
Jan 31, 2002 | 4.705 | 4.705 | 4.474 | 4.527 | 2,576,898 | -0.18(-3.78%) |
Jan 30, 2002 | 4.685 | 4.731 | 4.648 | 4.705 | 1,413,827 | +0.14(+3.09%) |
Jan 29, 2002 | 4.638 | 4.678 | 4.490 | 4.564 | 1,921,513 | +0.03(+0.72%) |
Jan 28, 2002 | 4.543 | 4.617 | 4.474 | 4.531 | 1,851,225 | -0.01(-0.25%) |
Jan 25, 2002 | 4.764 | 4.764 | 4.422 | 4.543 | 6,123,576 | -0.24(-5.08%) |
Jan 24, 2002 | 5.022 | 5.023 | 4.779 | 4.786 | 1,781,412 | -0.31(-6.17%) |
Jan 23, 2002 | 5.143 | 5.159 | 5.000 | 5.101 | 2,200,289 | -0.26(-4.78%) |
Jan 22, 2002 | 5.317 | 5.385 | 5.317 | 5.357 | 414,602 | +0.05(+0.91%) |
Jan 21, 2002 | 5.427 | 5.427 | 5.296 | 5.308 | 593,170 | +0.00(+0.00%) |
Jan 18, 2002 | 5.427 | 5.427 | 5.296 | 5.308 | 589,371 | -0.15(-2.76%) |
Jan 17, 2002 | 5.396 | 5.459 | 5.369 | 5.459 | 1,097,057 | +0.09(+1.67%) |
Jan 16, 2002 | 5.343 | 5.385 | 5.339 | 5.369 | 1,031,519 | +0.05(+0.89%) |
Jan 15, 2002 | 5.290 | 5.359 | 5.264 | 5.322 | 1,142,174 | +0.09(+1.67%) |
Jan 14, 2002 | 5.238 | 5.275 | 5.170 | 5.235 | 2,112,429 | +0.02(+0.44%) |
Jan 11, 2002 | 5.401 | 5.401 | 5.211 | 5.211 | 1,442,322 | -0.21(-3.88%) |
Jan 10, 2002 | 5.411 | 5.443 | 5.406 | 5.422 | 969,305 | -0.25(-4.49%) |