Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.100 | 3.200 | 3.100 | 3.150 | 5,600 | +0.25(+8.62%) |
Jul 30, 2002 | 2.950 | 3.000 | 2.930 | 2.900 | 25,200 | +0.05(+1.75%) |
Jul 29, 2002 | 2.850 | 2.900 | 2.850 | 2.850 | 4,200 | +0.15(+5.56%) |
Jul 26, 2002 | 2.900 | 2.900 | 2.700 | 2.700 | 31,800 | -0.10(-3.57%) |
Jul 25, 2002 | 2.750 | 2.860 | 2.750 | 2.800 | 25,000 | +0.05(+1.82%) |
Jul 24, 2002 | 2.900 | 2.900 | 2.500 | 2.750 | 23,800 | +0.10(+3.77%) |
Jul 23, 2002 | 3.100 | 3.100 | 2.650 | 2.650 | 23,700 | -0.60(-18.46%) |
Jul 22, 2002 | 3.380 | 3.400 | 3.000 | 3.250 | 16,700 | -0.15(-4.41%) |
Jul 19, 2002 | 3.450 | 3.450 | 3.370 | 3.400 | 31,500 | -0.10(-2.86%) |
Jul 17, 2002 | 3.500 | 3.550 | 3.350 | 3.500 | 16,800 | -0.40(-10.26%) |
Jul 12, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 3,500 | +0.15(+4.00%) |
Jul 11, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 1,300 | -0.20(-5.06%) |
Jul 10, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 3,500 | -0.05(-1.25%) |
Jul 08, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 9,500 | +0.00(+0.00%) |
Jul 05, 2002 | 4.020 | 4.020 | 4.000 | 4.000 | 7,800 | -0.02(-0.50%) |
Jul 04, 2002 | 4.020 | 4.020 | 4.020 | 4.020 | 2,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.030 | 4.020 | 4.020 | 4.020 | 2,200 | -0.01(-0.25%) |
Jul 02, 2002 | 4.030 | 4.030 | 4.030 | 4.030 | 15,000 | +0.00(+0.00%) |
Jul 01, 2002 | 4.030 | 4.030 | 4.030 | 4.030 | 1,000 | -0.07(-1.71%) |
Jun 28, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 700 | +0.09(+2.24%) |
Jun 27, 2002 | 4.000 | 4.010 | 4.000 | 4.010 | 1,500 | -0.01(-0.25%) |
Jun 26, 2002 | 4.020 | 4.020 | 4.020 | 4.020 | 3,400 | +0.12(+3.08%) |
Jun 25, 2002 | 3.950 | 3.950 | 3.900 | 3.900 | 37,400 | -0.05(-1.27%) |
Jun 21, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.15(+3.95%) |
Jun 20, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 3.950 | 3.950 | 3.800 | 3.800 | 5,300 | -0.15(-3.80%) |
Jun 18, 2002 | 3.900 | 3.900 | 3.900 | 3.950 | 1,200 | +0.15(+3.95%) |
Jun 17, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | +0.00(+0.00%) |
Jun 14, 2002 | 3.650 | 3.850 | 3.650 | 3.800 | 12,100 | -0.05(-1.30%) |
Jun 12, 2002 | 3.750 | 3.850 | 3.700 | 3.850 | 2,500 | +0.00(+0.00%) |
Jun 11, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 2,000 | +0.10(+2.67%) |
Jun 10, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | -0.05(-1.32%) |
Jun 07, 2002 | 3.750 | 3.800 | 3.750 | 3.800 | 5,200 | +0.00(+0.00%) |
Jun 06, 2002 | 3.800 | 3.800 | 3.750 | 3.800 | 4,700 | +0.00(+0.00%) |
Jun 05, 2002 | 3.800 | 3.800 | 3.750 | 3.800 | 5,300 | -0.20(-5.00%) |
May 31, 2002 | 3.900 | 3.900 | 3.800 | 4.000 | 5,700 | +0.30(+8.11%) |
May 28, 2002 | 3.450 | 3.700 | 3.450 | 3.700 | 2,500 | +0.13(+3.64%) |
May 27, 2002 | 3.550 | 3.570 | 3.550 | 3.570 | 5,000 | +0.00(+0.00%) |
May 24, 2002 | 3.550 | 3.570 | 3.550 | 3.570 | 5,000 | +0.00(+0.00%) |
May 23, 2002 | 3.550 | 3.640 | 3.550 | 3.570 | 8,400 | -0.08(-2.19%) |
May 22, 2002 | 3.650 | 3.650 | 3.650 | 3.650 | 2,800 | +0.05(+1.39%) |
May 21, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
May 20, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
May 17, 2002 | 3.500 | 3.600 | 3.500 | 3.600 | 4,500 | +0.10(+2.86%) |
May 16, 2002 | 3.570 | 3.570 | 3.500 | 3.500 | 5,800 | -0.10(-2.78%) |
May 15, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 600 | -0.10(-2.70%) |
May 14, 2002 | 3.900 | 3.900 | 3.770 | 3.700 | 6,000 | -0.11(-2.89%) |
May 13, 2002 | 3.850 | 3.850 | 3.820 | 3.810 | 3,000 | -0.09(-2.31%) |
May 10, 2002 | 4.000 | 4.000 | 3.900 | 3.900 | 4,500 | -0.15(-3.70%) |
May 09, 2002 | 3.950 | 4.050 | 3.950 | 4.050 | 700 | +0.05(+1.25%) |
May 08, 2002 | 3.850 | 4.050 | 3.750 | 4.000 | 6,800 | +0.20(+5.26%) |
May 07, 2002 | 4.000 | 4.000 | 3.750 | 3.800 | 7,700 | -0.15(-3.80%) |
May 06, 2002 | 3.250 | 4.000 | 3.250 | 3.950 | 41,200 | +0.75(+23.44%) |
May 03, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | +0.00(+0.00%) |
May 02, 2002 | 3.510 | 3.510 | 3.150 | 3.200 | 49,100 | -0.31(-8.83%) |
May 01, 2002 | 3.650 | 3.650 | 3.650 | 3.510 | 3,500 | -0.09(-2.50%) |
Apr 30, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 1,400 | +0.00(+0.00%) |
Apr 29, 2002 | 3.580 | 3.600 | 3.580 | 3.600 | 24,300 | +0.00(+0.00%) |
Apr 26, 2002 | 3.550 | 3.600 | 3.550 | 3.600 | 3,000 | +0.00(+0.00%) |
Apr 25, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 | +0.00(+0.00%) |
Apr 24, 2002 | 3.750 | 3.830 | 3.600 | 3.600 | 15,000 | -0.23(-6.01%) |
Apr 23, 2002 | 3.750 | 3.850 | 3.750 | 3.830 | 5,400 | -0.02(-0.52%) |
Apr 22, 2002 | 4.000 | 4.000 | 3.800 | 3.850 | 20,900 | -0.20(-4.94%) |
Apr 19, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 6,000 | +0.00(+0.00%) |
Apr 17, 2002 | 4.150 | 4.150 | 4.010 | 4.050 | 4,000 | -0.05(-1.22%) |
Apr 16, 2002 | 3.950 | 4.150 | 3.950 | 4.100 | 9,500 | +0.15(+3.80%) |
Apr 15, 2002 | 3.750 | 3.950 | 3.750 | 3.950 | 6,700 | +0.25(+6.76%) |
Apr 12, 2002 | 3.700 | 3.700 | 3.700 | 3.700 | 900 | +0.05(+1.37%) |
Apr 11, 2002 | 3.750 | 3.900 | 3.600 | 3.650 | 11,700 | -0.18(-4.70%) |
Apr 10, 2002 | 3.850 | 3.900 | 3.760 | 3.830 | 5,700 | -0.07(-1.79%) |
Apr 09, 2002 | 4.060 | 4.200 | 3.850 | 3.900 | 20,000 | -0.16(-3.94%) |
Apr 08, 2002 | 4.250 | 4.250 | 4.050 | 4.060 | 22,900 | -0.29(-6.67%) |
Apr 05, 2002 | 4.500 | 4.500 | 4.250 | 4.350 | 4,100 | -0.15(-3.33%) |
Apr 04, 2002 | 4.300 | 4.500 | 4.300 | 4.500 | 4,400 | +0.05(+1.12%) |
Apr 03, 2002 | 4.550 | 4.550 | 4.300 | 4.450 | 8,600 | -0.10(-2.20%) |
Apr 02, 2002 | 4.450 | 4.550 | 4.450 | 4.550 | 2,300 | +0.00(+0.00%) |
Apr 01, 2002 | 4.500 | 4.550 | 4.500 | 4.550 | 2,000 | +0.00(+0.00%) |
Mar 29, 2002 | 4.580 | 4.580 | 4.500 | 4.550 | 7,800 | +0.00(+0.00%) |
Mar 28, 2002 | 4.580 | 4.580 | 4.500 | 4.550 | 7,800 | -0.10(-2.15%) |
Mar 27, 2002 | 4.700 | 4.700 | 4.650 | 4.650 | 2,600 | -0.05(-1.06%) |
Mar 26, 2002 | 4.600 | 4.700 | 4.600 | 4.700 | 1,100 | +0.00(+0.00%) |
Mar 25, 2002 | 4.650 | 4.700 | 4.600 | 4.700 | 5,100 | +0.00(+0.00%) |
Mar 22, 2002 | 4.600 | 4.700 | 4.600 | 4.700 | 1,300 | -0.05(-1.05%) |
Mar 21, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 16,100 | -0.15(-3.06%) |
Mar 19, 2002 | 4.720 | 4.950 | 4.720 | 4.900 | 12,000 | -0.10(-2.00%) |
Mar 18, 2002 | 4.800 | 5.100 | 4.800 | 5.000 | 29,200 | +0.25(+5.26%) |
Mar 15, 2002 | 4.750 | 4.800 | 4.750 | 4.750 | 7,800 | +0.05(+1.06%) |
Mar 14, 2002 | 4.750 | 4.750 | 4.700 | 4.700 | 1,500 | +0.00(+0.00%) |
Mar 13, 2002 | 4.900 | 4.900 | 4.500 | 4.700 | 19,500 | -0.20(-4.08%) |
Mar 12, 2002 | 4.900 | 4.950 | 4.800 | 4.900 | 12,300 | +0.05(+1.03%) |
Mar 11, 2002 | 4.770 | 4.900 | 4.750 | 4.850 | 18,400 | +0.05(+1.04%) |
Mar 08, 2002 | 4.900 | 4.900 | 4.850 | 4.800 | 9,000 | -0.10(-2.04%) |
Mar 07, 2002 | 4.920 | 4.980 | 4.900 | 4.900 | 9,500 | -0.03(-0.61%) |
Mar 06, 2002 | 4.890 | 4.940 | 4.890 | 4.930 | 21,700 | +0.04(+0.82%) |
Mar 05, 2002 | 4.900 | 4.920 | 4.890 | 4.890 | 11,600 | -0.04(-0.81%) |
Mar 04, 2002 | 4.890 | 4.930 | 4.890 | 4.930 | 11,900 | +0.04(+0.82%) |
Mar 01, 2002 | 4.850 | 4.930 | 4.850 | 4.890 | 14,500 | -0.01(-0.20%) |
Feb 28, 2002 | 4.800 | 4.900 | 4.750 | 4.900 | 11,700 | +0.05(+1.03%) |
Feb 27, 2002 | 4.550 | 4.850 | 4.550 | 4.850 | 22,200 | +0.25(+5.43%) |
Feb 26, 2002 | 4.670 | 4.670 | 4.670 | 4.600 | 15,000 | -0.08(-1.71%) |
Feb 25, 2002 | 4.710 | 4.710 | 4.620 | 4.680 | 5,300 | -0.14(-2.90%) |
Feb 22, 2002 | 4.810 | 4.810 | 4.810 | 4.820 | 4,800 | -0.03(-0.62%) |
Feb 21, 2002 | 4.600 | 4.600 | 4.600 | 4.850 | 10,800 | +0.21(+4.53%) |
Feb 20, 2002 | 4.480 | 4.850 | 4.450 | 4.640 | 20,000 | +0.17(+3.80%) |
Feb 19, 2002 | 4.120 | 4.400 | 4.100 | 4.470 | 28,900 | +0.42(+10.37%) |
Feb 18, 2002 | 4.020 | 4.070 | 3.900 | 4.050 | 31,200 | +0.00(+0.00%) |
Feb 15, 2002 | 4.020 | 4.070 | 3.900 | 4.050 | 31,200 | +0.03(+0.75%) |
Feb 14, 2002 | 3.950 | 4.020 | 3.950 | 4.020 | 6,300 | +0.07(+1.77%) |
Feb 13, 2002 | 3.900 | 3.980 | 3.900 | 3.950 | 9,800 | +0.10(+2.60%) |
Feb 12, 2002 | 3.850 | 3.900 | 3.600 | 3.850 | 33,100 | +0.05(+1.32%) |
Feb 11, 2002 | 3.650 | 3.950 | 3.600 | 3.800 | 54,100 | -0.10(-2.56%) |
Feb 08, 2002 | 3.900 | 4.000 | 3.550 | 3.900 | 34,100 | -0.11(-2.74%) |
Feb 07, 2002 | 4.090 | 4.090 | 4.000 | 4.010 | 6,200 | +0.00(+0.00%) |
Feb 06, 2002 | 4.000 | 4.010 | 4.000 | 4.010 | 1,600 | -0.07(-1.72%) |
Feb 05, 2002 | 4.100 | 4.100 | 4.000 | 4.080 | 8,000 | +0.08(+2.00%) |
Feb 04, 2002 | 3.950 | 4.030 | 3.950 | 4.000 | 3,500 | +0.05(+1.27%) |
Feb 01, 2002 | 4.000 | 4.000 | 3.950 | 3.950 | 15,600 | +0.00(+0.00%) |
Jan 31, 2002 | 3.850 | 3.950 | 3.850 | 3.950 | 11,500 | +0.10(+2.60%) |
Jan 30, 2002 | 3.980 | 3.980 | 3.800 | 3.850 | 1,700 | -0.15(-3.75%) |
Jan 29, 2002 | 4.000 | 4.000 | 3.900 | 4.000 | 5,700 | -0.10(-2.44%) |
Jan 28, 2002 | 4.150 | 4.300 | 4.100 | 4.100 | 44,500 | -0.04(-0.97%) |
Jan 25, 2002 | 3.940 | 4.140 | 3.900 | 4.140 | 42,900 | +0.19(+4.81%) |
Jan 24, 2002 | 3.800 | 3.950 | 3.770 | 3.950 | 6,700 | +0.05(+1.28%) |
Jan 23, 2002 | 3.920 | 3.920 | 3.920 | 3.900 | 1,000 | -0.05(-1.27%) |
Jan 22, 2002 | 3.800 | 3.950 | 3.800 | 3.950 | 13,600 | +0.17(+4.50%) |
Jan 21, 2002 | 3.600 | 3.780 | 3.580 | 3.780 | 6,800 | +0.00(+0.00%) |
Jan 18, 2002 | 3.600 | 3.780 | 3.580 | 3.780 | 6,800 | +0.18(+5.00%) |
Jan 17, 2002 | 3.500 | 3.600 | 3.500 | 3.600 | 15,700 | +0.10(+2.86%) |
Jan 16, 2002 | 3.450 | 3.500 | 3.420 | 3.500 | 18,400 | +0.08(+2.34%) |
Jan 15, 2002 | 3.420 | 3.420 | 3.390 | 3.420 | 20,800 | +0.02(+0.59%) |
Jan 14, 2002 | 3.300 | 3.430 | 3.300 | 3.400 | 28,000 | +0.11(+3.34%) |
Jan 11, 2002 | 3.250 | 3.300 | 3.250 | 3.290 | 8,500 | +0.04(+1.23%) |