Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.185 | 3.185 | 3.013 | 3.103 | 1,970,154 | -0.11(-3.47%) |
Jul 30, 2002 | 3.259 | 3.291 | 3.103 | 3.215 | 1,762,785 | -0.04(-1.36%) |
Jul 29, 2002 | 3.105 | 3.300 | 3.103 | 3.259 | 2,693,051 | +0.24(+7.82%) |
Jul 26, 2002 | 3.005 | 3.115 | 2.988 | 3.023 | 2,843,781 | +0.02(+0.60%) |
Jul 25, 2002 | 3.103 | 3.115 | 2.933 | 3.005 | 3,549,626 | -0.10(-3.17%) |
Jul 24, 2002 | 2.874 | 3.115 | 2.722 | 3.103 | 1,830,385 | +0.21(+7.39%) |
Jul 23, 2002 | 2.892 | 2.980 | 2.795 | 2.890 | 1,874,234 | +0.05(+1.68%) |
Jul 22, 2002 | 2.931 | 3.031 | 2.754 | 2.842 | 2,422,041 | -0.11(-3.57%) |
Jul 19, 2002 | 3.052 | 3.054 | 2.923 | 2.947 | 1,993,905 | -0.12(-3.96%) |
Jul 17, 2002 | 3.107 | 3.169 | 2.964 | 3.069 | 4,235,983 | -0.18(-5.51%) |
Jul 12, 2002 | 3.424 | 3.438 | 3.248 | 3.248 | 2,043,235 | -0.17(-4.86%) |
Jul 11, 2002 | 3.489 | 3.520 | 3.291 | 3.414 | 2,380,932 | -0.09(-2.49%) |
Jul 10, 2002 | 3.637 | 3.665 | 3.489 | 3.501 | 1,591,957 | -0.11(-3.09%) |
Jul 09, 2002 | 3.670 | 3.670 | 3.612 | 3.612 | 1,329,473 | -0.06(-1.57%) |
Jul 08, 2002 | 3.652 | 3.670 | 3.652 | 3.670 | 1,163,213 | +0.02(+0.49%) |
Jul 05, 2002 | 3.481 | 3.670 | 3.474 | 3.652 | 3,258,214 | +0.19(+5.45%) |
Jul 04, 2002 | 3.383 | 3.509 | 3.341 | 3.463 | 1,386,111 | +0.00(+0.00%) |
Jul 03, 2002 | 3.383 | 3.509 | 3.341 | 3.463 | 1,386,111 | +0.01(+0.29%) |
Jul 02, 2002 | 3.603 | 3.603 | 3.407 | 3.453 | 1,971,676 | -0.15(-4.19%) |
Jul 01, 2002 | 3.678 | 3.745 | 3.581 | 3.604 | 1,118,450 | -0.11(-3.09%) |
Jun 28, 2002 | 3.703 | 3.793 | 3.691 | 3.719 | 1,598,047 | +0.03(+0.71%) |
Jun 27, 2002 | 3.719 | 3.729 | 3.547 | 3.693 | 1,460,410 | +0.04(+1.08%) |
Jun 26, 2002 | 3.678 | 3.680 | 3.534 | 3.653 | 1,648,595 | -0.02(-0.67%) |
Jun 25, 2002 | 3.777 | 3.826 | 3.673 | 3.678 | 829,169 | -0.07(-1.75%) |
Jun 21, 2002 | 3.744 | 3.842 | 3.732 | 3.744 | 1,524,966 | -0.08(-1.98%) |
Jun 20, 2002 | 3.900 | 3.941 | 3.819 | 3.819 | 993,907 | -0.08(-2.06%) |
Jun 19, 2002 | 3.888 | 3.938 | 3.850 | 3.900 | 1,050,241 | -0.00(-0.04%) |
Jun 18, 2002 | 3.949 | 3.982 | 3.892 | 3.901 | 1,130,021 | -0.09(-2.22%) |
Jun 17, 2002 | 3.857 | 3.998 | 3.844 | 3.990 | 1,100,484 | +0.14(+3.76%) |
Jun 14, 2002 | 3.850 | 3.857 | 3.711 | 3.846 | 1,710,410 | -0.20(-4.87%) |
Jun 12, 2002 | 3.974 | 4.051 | 3.941 | 4.043 | 1,302,676 | +0.07(+1.74%) |
Jun 11, 2002 | 4.026 | 4.143 | 3.961 | 3.974 | 1,750,909 | -0.05(-1.30%) |
Jun 10, 2002 | 4.015 | 4.105 | 3.990 | 4.026 | 621,801 | +0.02(+0.41%) |
Jun 07, 2002 | 3.942 | 4.026 | 3.882 | 4.010 | 1,075,515 | +0.07(+1.75%) |
Jun 06, 2002 | 4.039 | 4.080 | 3.933 | 3.941 | 1,924,173 | -0.04(-1.11%) |
Jun 05, 2002 | 3.846 | 3.990 | 3.846 | 3.985 | 1,873,016 | -0.06(-1.42%) |
May 31, 2002 | 3.908 | 4.056 | 3.903 | 4.043 | 1,659,557 | +0.01(+0.29%) |
May 28, 2002 | 4.105 | 4.130 | 3.982 | 4.031 | 918,999 | -0.09(-2.19%) |
May 27, 2002 | 4.164 | 4.220 | 4.120 | 4.121 | 724,724 | +0.00(+0.00%) |
May 24, 2002 | 4.164 | 4.220 | 4.120 | 4.121 | 724,724 | -0.04(-1.03%) |
May 23, 2002 | 4.075 | 4.171 | 4.074 | 4.164 | 819,121 | +0.09(+2.22%) |
May 22, 2002 | 4.064 | 4.103 | 4.034 | 4.074 | 1,047,500 | -0.03(-0.76%) |
May 21, 2002 | 4.225 | 4.227 | 4.080 | 4.105 | 1,222,287 | -0.12(-2.84%) |
May 20, 2002 | 4.240 | 4.253 | 4.154 | 4.225 | 1,150,423 | -0.06(-1.30%) |
May 17, 2002 | 4.269 | 4.412 | 4.259 | 4.281 | 4,019,479 | -0.02(-0.50%) |
May 16, 2002 | 4.289 | 4.310 | 4.204 | 4.302 | 1,250,606 | -0.03(-0.64%) |
May 15, 2002 | 4.228 | 4.358 | 4.223 | 4.330 | 2,425,086 | +0.10(+2.41%) |
May 14, 2002 | 4.089 | 4.258 | 4.072 | 4.228 | 3,049,932 | +0.21(+5.27%) |
May 13, 2002 | 3.993 | 4.057 | 3.993 | 4.016 | 1,038,670 | +0.04(+0.95%) |
May 10, 2002 | 3.908 | 4.039 | 3.908 | 3.979 | 2,213,149 | +0.09(+2.19%) |
May 09, 2002 | 3.892 | 4.008 | 3.883 | 3.893 | 2,511,261 | +0.10(+2.73%) |
May 08, 2002 | 3.842 | 3.875 | 3.744 | 3.790 | 60,901 | +0.01(+0.30%) |
May 07, 2002 | 3.709 | 3.801 | 3.686 | 3.778 | 926,611 | +0.08(+2.22%) |
May 06, 2002 | 3.762 | 3.798 | 3.695 | 3.696 | 853,225 | -0.07(-1.75%) |
May 03, 2002 | 3.850 | 3.850 | 3.695 | 3.762 | 1,049,632 | -0.09(-2.30%) |
May 02, 2002 | 3.859 | 3.873 | 3.818 | 3.850 | 1,049,327 | -0.01(-0.21%) |
May 01, 2002 | 3.859 | 3.872 | 3.777 | 3.859 | 753,347 | +0.01(+0.17%) |
Apr 30, 2002 | 3.824 | 3.908 | 3.785 | 3.852 | 1,006,087 | +0.03(+0.73%) |
Apr 29, 2002 | 3.850 | 3.883 | 3.819 | 3.824 | 1,500,910 | -0.04(-0.98%) |
Apr 26, 2002 | 3.900 | 3.949 | 3.850 | 3.862 | 1,041,715 | -0.01(-0.25%) |
Apr 25, 2002 | 3.911 | 3.911 | 3.809 | 3.872 | 1,472,286 | -0.04(-1.01%) |
Apr 24, 2002 | 4.015 | 4.062 | 3.903 | 3.911 | 990,558 | -0.10(-2.38%) |
Apr 23, 2002 | 3.987 | 4.054 | 3.965 | 4.006 | 624,846 | +0.02(+0.49%) |
Apr 22, 2002 | 4.092 | 4.105 | 3.947 | 3.987 | 1,216,501 | -0.11(-2.57%) |
Apr 19, 2002 | 4.105 | 4.121 | 4.066 | 4.092 | 901,337 | +0.01(+0.28%) |
Apr 18, 2002 | 4.061 | 4.103 | 4.005 | 4.080 | 856,879 | +0.05(+1.30%) |
Apr 17, 2002 | 3.979 | 4.094 | 3.970 | 4.028 | 1,207,061 | +0.01(+0.20%) |
Apr 16, 2002 | 3.985 | 4.031 | 3.982 | 4.020 | 920,826 | +0.06(+1.41%) |
Apr 15, 2002 | 4.023 | 4.038 | 3.941 | 3.964 | 799,937 | -0.05(-1.27%) |
Apr 12, 2002 | 3.979 | 4.023 | 3.975 | 4.015 | 743,908 | +0.04(+0.91%) |
Apr 11, 2002 | 4.105 | 4.125 | 3.975 | 3.979 | 2,407,120 | -0.16(-3.81%) |
Apr 10, 2002 | 4.031 | 4.144 | 3.992 | 4.136 | 1,818,510 | +0.13(+3.20%) |
Apr 09, 2002 | 3.982 | 4.054 | 3.878 | 4.008 | 2,714,671 | +0.06(+1.62%) |
Apr 08, 2002 | 3.859 | 3.980 | 3.824 | 3.944 | 1,248,170 | +0.07(+1.91%) |
Apr 05, 2002 | 3.875 | 3.942 | 3.867 | 3.870 | 681,789 | +0.02(+0.51%) |
Apr 04, 2002 | 3.711 | 3.903 | 3.686 | 3.850 | 2,118,753 | +0.16(+4.22%) |
Apr 03, 2002 | 3.662 | 3.777 | 3.653 | 3.695 | 1,887,023 | +0.02(+0.58%) |
Apr 02, 2002 | 3.872 | 3.872 | 3.637 | 3.673 | 2,449,142 | -0.20(-5.13%) |
Apr 01, 2002 | 4.025 | 4.025 | 3.826 | 3.872 | 2,690,615 | -0.15(-3.76%) |
Mar 29, 2002 | 3.982 | 4.056 | 3.980 | 4.023 | 948,840 | +0.00(+0.00%) |
Mar 28, 2002 | 3.982 | 4.056 | 3.980 | 4.023 | 948,840 | +0.04(+1.07%) |
Mar 27, 2002 | 4.015 | 4.020 | 3.924 | 3.980 | 1,059,072 | -0.04(-1.06%) |
Mar 26, 2002 | 3.926 | 4.089 | 3.924 | 4.023 | 1,221,678 | +0.10(+2.51%) |
Mar 25, 2002 | 4.056 | 4.056 | 3.908 | 3.924 | 833,737 | -0.14(-3.47%) |
Mar 22, 2002 | 4.056 | 4.084 | 4.023 | 4.066 | 912,604 | -0.00(-0.12%) |
Mar 21, 2002 | 4.121 | 4.130 | 4.008 | 4.071 | 1,200,667 | -0.07(-1.70%) |
Mar 20, 2002 | 4.171 | 4.179 | 4.089 | 4.141 | 2,231,115 | -0.07(-1.68%) |
Mar 19, 2002 | 4.241 | 4.294 | 4.195 | 4.212 | 1,070,643 | -0.05(-1.08%) |
Mar 18, 2002 | 4.212 | 4.271 | 4.082 | 4.258 | 1,616,013 | -0.01(-0.19%) |
Mar 15, 2002 | 4.251 | 4.266 | 4.192 | 4.266 | 1,226,854 | +0.01(+0.35%) |
Mar 14, 2002 | 4.227 | 4.282 | 4.212 | 4.251 | 896,770 | +0.02(+0.58%) |
Mar 13, 2002 | 4.300 | 4.300 | 4.136 | 4.227 | 1,605,355 | -0.08(-1.76%) |
Mar 12, 2002 | 4.220 | 4.302 | 4.187 | 4.302 | 1,153,773 | +0.08(+1.95%) |
Mar 11, 2002 | 4.212 | 4.228 | 4.141 | 4.220 | 1,613,272 | +0.05(+1.18%) |
Mar 08, 2002 | 4.195 | 4.228 | 4.089 | 4.171 | 2,169,605 | -0.00(-0.04%) |
Mar 07, 2002 | 4.269 | 4.292 | 4.107 | 4.172 | 2,873,318 | -0.07(-1.70%) |
Mar 06, 2002 | 4.131 | 4.245 | 4.102 | 4.245 | 1,437,268 | +0.08(+1.93%) |
Mar 05, 2002 | 4.228 | 4.240 | 4.128 | 4.164 | 1,988,728 | -0.14(-3.32%) |
Mar 04, 2002 | 4.254 | 4.317 | 4.204 | 4.307 | 1,848,656 | +0.05(+1.24%) |
Mar 01, 2002 | 4.182 | 4.269 | 4.130 | 4.254 | 1,937,876 | +0.07(+1.77%) |
Feb 28, 2002 | 4.187 | 4.230 | 4.113 | 4.181 | 1,288,060 | -0.02(-0.47%) |
Feb 27, 2002 | 4.241 | 4.310 | 4.154 | 4.200 | 2,040,799 | -0.04(-0.93%) |
Feb 26, 2002 | 4.187 | 4.253 | 4.158 | 4.240 | 1,682,700 | +0.08(+1.81%) |
Feb 25, 2002 | 4.117 | 4.253 | 4.117 | 4.164 | 1,960,409 | +0.05(+1.12%) |
Feb 22, 2002 | 4.089 | 4.139 | 4.023 | 4.118 | 4,740,245 | -0.05(-1.18%) |
Feb 21, 2002 | 4.080 | 4.294 | 4.080 | 4.167 | 2,665,036 | +0.05(+1.12%) |
Feb 20, 2002 | 4.041 | 4.151 | 4.013 | 4.121 | 1,520,703 | +0.11(+2.83%) |
Feb 19, 2002 | 4.023 | 4.089 | 3.992 | 4.008 | 1,362,055 | -0.08(-2.01%) |
Feb 18, 2002 | 4.269 | 4.269 | 4.069 | 4.090 | 5,317,284 | +0.00(+0.00%) |
Feb 15, 2002 | 4.269 | 4.269 | 4.069 | 4.090 | 5,315,761 | +0.04(+0.97%) |
Feb 14, 2002 | 4.154 | 4.154 | 4.023 | 4.051 | 2,171,737 | -0.10(-2.49%) |
Feb 13, 2002 | 3.883 | 4.167 | 3.860 | 4.154 | 5,079,769 | +0.28(+7.11%) |
Feb 12, 2002 | 3.859 | 3.896 | 3.790 | 3.878 | 1,573,078 | +0.04(+0.94%) |
Feb 11, 2002 | 3.790 | 3.896 | 3.777 | 3.842 | 2,860,529 | +0.06(+1.47%) |
Feb 08, 2002 | 3.872 | 3.872 | 3.685 | 3.786 | 4,751,207 | -0.09(-2.21%) |
Feb 07, 2002 | 3.941 | 4.023 | 3.870 | 3.872 | 4,407,115 | -0.08(-2.04%) |
Feb 06, 2002 | 3.969 | 4.031 | 3.933 | 3.952 | 1,263,395 | -0.04(-1.03%) |
Feb 05, 2002 | 4.002 | 4.072 | 3.974 | 3.993 | 1,643,419 | -0.03(-0.82%) |
Feb 04, 2002 | 4.100 | 4.115 | 4.023 | 4.026 | 2,061,201 | -0.08(-1.84%) |
Feb 01, 2002 | 4.105 | 4.149 | 4.080 | 4.102 | 1,793,236 | -0.05(-1.26%) |
Jan 31, 2002 | 4.105 | 4.162 | 4.080 | 4.154 | 2,807,241 | +0.04(+1.00%) |
Jan 30, 2002 | 4.097 | 4.164 | 4.059 | 4.113 | 3,139,457 | +0.03(+0.68%) |
Jan 29, 2002 | 4.080 | 4.179 | 4.056 | 4.085 | 3,335,863 | -0.04(-0.88%) |
Jan 28, 2002 | 3.957 | 4.187 | 3.957 | 4.121 | 5,293,228 | +0.17(+4.32%) |
Jan 25, 2002 | 3.957 | 4.057 | 3.918 | 3.951 | 3,326,119 | -0.03(-0.78%) |
Jan 24, 2002 | 3.859 | 4.062 | 3.777 | 3.982 | 8,051,443 | +0.34(+9.23%) |
Jan 23, 2002 | 3.571 | 3.660 | 3.558 | 3.645 | 1,443,967 | +0.07(+1.88%) |
Jan 22, 2002 | 3.530 | 3.604 | 3.530 | 3.578 | 1,163,822 | +0.05(+1.49%) |
Jan 21, 2002 | 3.409 | 3.537 | 3.376 | 3.525 | 1,647,377 | +0.00(+0.00%) |
Jan 18, 2002 | 3.409 | 3.537 | 3.376 | 3.525 | 1,647,377 | +0.11(+3.17%) |
Jan 17, 2002 | 3.394 | 3.424 | 3.350 | 3.417 | 1,083,127 | +0.02(+0.73%) |
Jan 16, 2002 | 3.415 | 3.432 | 3.356 | 3.392 | 1,496,647 | -0.04(-1.29%) |
Jan 15, 2002 | 3.448 | 3.476 | 3.419 | 3.437 | 1,436,354 | -0.01(-0.29%) |
Jan 14, 2002 | 3.483 | 3.530 | 3.437 | 3.447 | 968,024 | -0.07(-1.96%) |
Jan 11, 2002 | 3.609 | 3.609 | 3.514 | 3.516 | 1,137,330 | -0.09(-2.37%) |
Jan 10, 2002 | 3.550 | 3.653 | 3.550 | 3.601 | 1,371,190 | +0.28(+8.40%) |