Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.517 | 3.578 | 3.509 | 3.525 | 550,881 | +0.04(+1.10%) |
Jul 30, 2002 | 3.578 | 3.578 | 3.479 | 3.487 | 26,236,194 | -0.16(-4.40%) |
Jul 29, 2002 | 3.586 | 3.647 | 3.563 | 3.647 | 169,325 | +0.24(+7.19%) |
Jul 26, 2002 | 3.334 | 3.402 | 3.326 | 3.402 | 145,960 | +0.07(+2.06%) |
Jul 25, 2002 | 3.410 | 3.410 | 3.326 | 3.334 | 416,692 | -0.15(-4.18%) |
Jul 24, 2002 | 3.433 | 3.479 | 3.380 | 3.479 | 40,152 | +0.03(+0.89%) |
Jul 23, 2002 | 3.448 | 3.532 | 3.448 | 3.448 | 2,223 | -0.09(-2.59%) |
Jul 22, 2002 | 3.517 | 3.548 | 3.487 | 3.540 | 374,354 | +0.15(+4.28%) |
Jul 19, 2002 | 3.433 | 3.487 | 3.372 | 3.395 | 107,900 | -0.05(-1.33%) |
Jul 17, 2002 | 3.425 | 3.464 | 3.402 | 3.441 | 1,039,507 | +0.08(+2.51%) |
Jul 12, 2002 | 3.402 | 3.402 | 3.326 | 3.357 | 474,370 | +0.01(+0.21%) |
Jul 11, 2002 | 3.341 | 3.364 | 3.326 | 3.350 | 367,646 | +0.03(+0.94%) |
Jul 10, 2002 | 3.341 | 3.402 | 3.303 | 3.318 | 530,478 | +0.06(+1.85%) |
Jul 09, 2002 | 3.150 | 3.258 | 3.150 | 3.258 | 50,222 | +0.11(+3.42%) |
Jul 08, 2002 | 3.120 | 3.150 | 3.120 | 3.150 | 142,559 | +0.03(+0.98%) |
Jul 05, 2002 | 3.058 | 3.158 | 3.051 | 3.120 | 70,364 | +0.11(+3.82%) |
Jul 04, 2002 | 2.951 | 3.005 | 2.829 | 3.005 | 114,440 | +0.00(+0.00%) |
Jul 03, 2002 | 2.951 | 3.005 | 2.829 | 3.005 | 114,440 | +0.05(+1.81%) |
Jul 02, 2002 | 3.089 | 3.097 | 2.936 | 2.951 | 712,405 | -0.26(-8.10%) |
Jul 01, 2002 | 3.327 | 3.327 | 3.158 | 3.211 | 1,016,096 | +0.00(+0.00%) |
Jun 28, 2002 | 3.227 | 3.250 | 3.196 | 3.211 | 656,951 | +0.03(+0.96%) |
Jun 27, 2002 | 3.318 | 3.364 | 3.173 | 3.181 | 478,947 | -0.03(-0.95%) |
Jun 26, 2002 | 3.165 | 3.219 | 3.165 | 3.211 | 297,413 | +0.02(+0.48%) |
Jun 25, 2002 | 3.211 | 3.234 | 3.188 | 3.196 | 245,621 | +0.08(+2.45%) |
Jun 21, 2002 | 3.196 | 3.196 | 3.120 | 3.120 | 13,732 | -0.07(-2.16%) |
Jun 20, 2002 | 3.227 | 3.227 | 3.188 | 3.188 | 9,024 | -0.04(-1.18%) |
Jun 19, 2002 | 3.357 | 3.357 | 3.173 | 3.227 | 23,672 | -0.06(-1.86%) |
Jun 18, 2002 | 3.395 | 3.395 | 3.288 | 3.288 | 653 | -0.08(-2.49%) |
Jun 17, 2002 | 3.265 | 3.433 | 3.265 | 3.372 | 85,928 | +0.17(+5.25%) |
Jun 14, 2002 | 3.211 | 3.211 | 3.158 | 3.204 | 183,888 | -0.12(-3.68%) |
Jun 12, 2002 | 3.372 | 3.372 | 3.288 | 3.326 | 99,530 | -0.01(-0.23%) |
Jun 11, 2002 | 3.357 | 3.363 | 3.288 | 3.334 | 19,356 | -0.10(-2.90%) |
Jun 10, 2002 | 3.441 | 3.441 | 3.403 | 3.433 | 104,500 | -0.01(-0.22%) |
Jun 07, 2002 | 3.425 | 3.448 | 3.410 | 3.441 | 58,462 | +0.00(+0.00%) |
Jun 06, 2002 | 3.517 | 3.540 | 3.441 | 3.441 | 109,993 | -0.11(-3.23%) |
Jun 05, 2002 | 3.548 | 3.563 | 3.548 | 3.555 | 68,010 | -0.04(-1.06%) |
May 31, 2002 | 3.555 | 3.594 | 3.540 | 3.594 | 47,868 | +0.00(+0.00%) |
May 28, 2002 | 3.632 | 3.632 | 3.563 | 3.594 | 16,086 | -0.09(-2.49%) |
May 27, 2002 | 3.670 | 3.731 | 3.670 | 3.685 | 45,514 | +0.00(+0.00%) |
May 24, 2002 | 3.670 | 3.731 | 3.670 | 3.685 | 45,514 | -0.02(-0.62%) |
May 23, 2002 | 3.670 | 3.708 | 3.670 | 3.708 | 13,340 | +0.02(+0.41%) |
May 22, 2002 | 3.647 | 3.724 | 3.632 | 3.693 | 101,361 | +0.00(+0.00%) |
May 21, 2002 | 3.708 | 3.708 | 3.670 | 3.693 | 80,827 | -0.04(-1.02%) |
May 20, 2002 | 3.685 | 3.731 | 3.639 | 3.731 | 3,923 | +0.01(+0.39%) |
May 17, 2002 | 3.785 | 3.815 | 3.717 | 3.717 | 39,367 | -0.07(-1.80%) |
May 16, 2002 | 3.747 | 3.823 | 3.747 | 3.785 | 131,965 | -0.04(-1.00%) |
May 15, 2002 | 3.755 | 3.823 | 3.709 | 3.823 | 114,832 | +0.04(+1.01%) |
May 14, 2002 | 3.708 | 3.823 | 3.708 | 3.785 | 13,602 | +0.08(+2.06%) |
May 13, 2002 | 3.541 | 3.708 | 3.540 | 3.708 | 30,735 | +0.19(+5.43%) |
May 10, 2002 | 3.487 | 3.517 | 3.487 | 3.517 | 6,670 | +0.00(+0.00%) |
May 09, 2002 | 3.442 | 3.517 | 3.425 | 3.517 | 71,018 | -0.07(-1.92%) |
May 08, 2002 | 3.533 | 3.617 | 3.533 | 3.586 | 48,653 | +0.04(+1.08%) |
May 07, 2002 | 3.425 | 3.548 | 3.425 | 3.548 | 59,639 | +0.14(+4.04%) |
May 06, 2002 | 3.586 | 3.586 | 3.410 | 3.410 | 29,427 | -0.13(-3.69%) |
May 03, 2002 | 3.517 | 3.555 | 3.479 | 3.541 | 20,010 | +0.06(+1.78%) |
May 02, 2002 | 3.525 | 3.594 | 3.425 | 3.479 | 93,513 | -0.05(-1.30%) |
May 01, 2002 | 3.449 | 3.525 | 3.425 | 3.525 | 18,702 | -0.03(-0.86%) |
Apr 30, 2002 | 3.517 | 3.586 | 3.448 | 3.555 | 40,806 | +0.00(+0.00%) |
Apr 29, 2002 | 3.487 | 3.555 | 3.471 | 3.555 | 50,745 | +0.08(+2.42%) |
Apr 26, 2002 | 3.563 | 3.563 | 3.395 | 3.471 | 8,108 | -0.03(-0.87%) |
Apr 25, 2002 | 3.380 | 3.502 | 3.380 | 3.502 | 1,961 | +0.08(+2.46%) |
Apr 24, 2002 | 3.364 | 3.418 | 3.364 | 3.418 | 4,708 | -0.13(-3.66%) |
Apr 23, 2002 | 3.502 | 3.586 | 3.479 | 3.548 | 21,449 | +0.10(+2.86%) |
Apr 22, 2002 | 3.440 | 3.487 | 3.432 | 3.449 | 17,002 | +0.12(+3.70%) |
Apr 19, 2002 | 3.341 | 3.364 | 3.288 | 3.326 | 9,155 | +0.09(+2.84%) |
Apr 18, 2002 | 3.235 | 3.235 | 3.219 | 3.234 | 11,117 | -0.08(-2.31%) |
Apr 17, 2002 | 3.318 | 3.341 | 3.227 | 3.311 | 6,277 | -0.05(-1.37%) |
Apr 16, 2002 | 3.211 | 3.357 | 3.211 | 3.357 | 11,640 | +0.10(+3.05%) |
Apr 15, 2002 | 3.188 | 3.257 | 3.188 | 3.257 | 3,792 | -0.02(-0.47%) |
Apr 12, 2002 | 3.242 | 3.272 | 3.211 | 3.272 | 8,632 | -0.02(-0.47%) |
Apr 11, 2002 | 3.219 | 3.288 | 3.219 | 3.288 | 43,291 | +0.15(+4.88%) |
Apr 10, 2002 | 3.051 | 3.135 | 3.051 | 3.135 | 11,901 | +0.04(+1.23%) |
Apr 09, 2002 | 3.173 | 3.173 | 3.058 | 3.097 | 45,252 | -0.08(-2.41%) |
Apr 08, 2002 | 3.196 | 3.197 | 3.158 | 3.173 | 28,250 | -0.09(-2.81%) |
Apr 05, 2002 | 3.211 | 3.272 | 3.211 | 3.265 | 62,255 | +0.05(+1.67%) |
Apr 04, 2002 | 3.227 | 3.227 | 3.150 | 3.211 | 254,253 | -0.02(-0.47%) |
Apr 03, 2002 | 3.364 | 3.380 | 3.188 | 3.227 | 181,011 | -0.16(-4.74%) |
Apr 02, 2002 | 3.326 | 3.425 | 3.326 | 3.387 | 69,971 | +0.01(+0.23%) |
Apr 01, 2002 | 3.433 | 3.494 | 3.280 | 3.380 | 69,971 | -0.37(-9.80%) |
Mar 29, 2002 | 3.693 | 3.823 | 3.693 | 3.747 | 58,462 | +0.00(+0.00%) |
Mar 28, 2002 | 3.693 | 3.823 | 3.693 | 3.747 | 58,462 | +0.05(+1.45%) |
Mar 27, 2002 | 3.678 | 3.815 | 3.678 | 3.693 | 6,670 | +0.02(+0.63%) |
Mar 26, 2002 | 3.755 | 3.755 | 3.662 | 3.670 | 17,656 | -0.15(-4.00%) |
Mar 25, 2002 | 3.800 | 3.869 | 3.785 | 3.823 | 21,318 | -0.02(-0.60%) |
Mar 22, 2002 | 3.808 | 3.846 | 3.785 | 3.846 | 18,964 | +0.04(+1.00%) |
Mar 21, 2002 | 3.762 | 3.808 | 3.724 | 3.808 | 6,016 | +0.05(+1.22%) |
Mar 20, 2002 | 3.762 | 3.799 | 3.762 | 3.762 | 54,408 | -0.06(-1.60%) |
Mar 19, 2002 | 3.823 | 3.884 | 3.815 | 3.823 | 213,577 | +0.02(+0.40%) |
Mar 18, 2002 | 3.831 | 3.953 | 3.785 | 3.808 | 272,301 | +0.10(+2.68%) |
Mar 15, 2002 | 3.685 | 3.708 | 3.639 | 3.708 | 13,602 | +0.02(+0.62%) |
Mar 14, 2002 | 3.639 | 3.685 | 3.555 | 3.685 | 4,969 | +0.02(+0.42%) |
Mar 13, 2002 | 3.670 | 3.731 | 3.594 | 3.670 | 115,355 | -0.07(-1.84%) |
Mar 12, 2002 | 3.670 | 3.747 | 3.670 | 3.739 | 13,209 | -0.04(-1.01%) |
Mar 11, 2002 | 3.785 | 3.792 | 3.747 | 3.777 | 139,159 | +0.04(+1.02%) |
Mar 08, 2002 | 3.731 | 3.747 | 3.678 | 3.739 | 27,204 | +0.06(+1.66%) |
Mar 07, 2002 | 3.724 | 3.731 | 3.655 | 3.678 | 7,324 | +0.02(+0.63%) |
Mar 06, 2002 | 3.701 | 3.701 | 3.632 | 3.655 | 11,640 | -0.14(-3.63%) |
Mar 05, 2002 | 3.785 | 3.808 | 3.747 | 3.792 | 32,827 | -0.11(-2.75%) |
Mar 04, 2002 | 3.922 | 3.938 | 3.808 | 3.899 | 306,176 | -0.05(-1.16%) |
Mar 01, 2002 | 3.777 | 3.976 | 3.777 | 3.945 | 281,195 | +0.15(+4.03%) |
Feb 28, 2002 | 3.914 | 3.914 | 3.777 | 3.792 | 610,128 | -0.08(-1.98%) |
Feb 27, 2002 | 3.785 | 3.930 | 3.754 | 3.869 | 1,109,218 | +0.17(+4.55%) |
Feb 26, 2002 | 3.662 | 3.701 | 3.655 | 3.701 | 170,940 | +0.07(+1.89%) |
Feb 25, 2002 | 3.739 | 3.762 | 3.594 | 3.632 | 202,460 | -0.09(-2.46%) |
Feb 22, 2002 | 3.701 | 3.731 | 3.670 | 3.724 | 216,716 | +0.04(+1.02%) |
Feb 21, 2002 | 3.747 | 3.762 | 3.685 | 3.686 | 611,567 | -0.06(-1.61%) |
Feb 20, 2002 | 3.632 | 3.747 | 3.609 | 3.747 | 628,962 | +0.15(+4.26%) |
Feb 19, 2002 | 3.831 | 3.831 | 3.532 | 3.594 | 679,446 | -0.34(-8.74%) |
Feb 18, 2002 | 4.014 | 4.045 | 3.930 | 3.938 | 201,937 | +0.00(+0.00%) |
Feb 15, 2002 | 4.014 | 4.045 | 3.930 | 3.938 | 201,937 | -0.19(-4.63%) |
Feb 14, 2002 | 4.129 | 4.129 | 4.029 | 4.129 | 272,825 | +0.00(+0.00%) |
Feb 13, 2002 | 4.091 | 4.129 | 4.091 | 4.129 | 323,963 | +0.02(+0.56%) |
Feb 12, 2002 | 4.136 | 4.205 | 4.091 | 4.106 | 488,233 | -0.04(-0.92%) |
Feb 11, 2002 | 4.266 | 4.266 | 4.098 | 4.144 | 295,059 | -0.28(-6.39%) |
Feb 08, 2002 | 4.473 | 4.473 | 4.305 | 4.427 | 130,788 | +0.08(+1.95%) |
Feb 07, 2002 | 4.389 | 4.473 | 4.335 | 4.342 | 25,896 | -0.12(-2.59%) |
Feb 06, 2002 | 4.419 | 4.511 | 4.419 | 4.458 | 57,285 | +0.05(+1.22%) |
Feb 05, 2002 | 4.312 | 4.404 | 4.312 | 4.404 | 101,230 | +0.11(+2.67%) |
Feb 04, 2002 | 4.416 | 4.416 | 4.282 | 4.289 | 313,631 | +0.20(+4.86%) |
Feb 01, 2002 | 4.029 | 4.091 | 4.006 | 4.091 | 84,881 | +0.05(+1.33%) |
Jan 31, 2002 | 4.052 | 4.091 | 4.037 | 4.037 | 148,183 | -0.13(-3.12%) |
Jan 30, 2002 | 4.213 | 4.213 | 4.052 | 4.167 | 241,958 | -0.06(-1.45%) |
Jan 29, 2002 | 4.435 | 4.435 | 4.175 | 4.228 | 127,911 | -0.12(-2.81%) |
Jan 28, 2002 | 4.358 | 4.358 | 4.213 | 4.351 | 35,836 | -0.15(-3.23%) |
Jan 25, 2002 | 4.473 | 4.511 | 4.454 | 4.496 | 96,914 | +0.02(+0.51%) |
Jan 24, 2002 | 4.377 | 4.519 | 4.377 | 4.473 | 9,024 | +0.02(+0.52%) |
Jan 23, 2002 | 4.557 | 4.557 | 4.335 | 4.450 | 68,794 | -0.12(-2.68%) |
Jan 22, 2002 | 4.626 | 4.679 | 4.526 | 4.572 | 87,105 | -0.13(-2.76%) |
Jan 21, 2002 | 4.748 | 4.756 | 4.664 | 4.702 | 45,645 | +0.00(+0.00%) |
Jan 18, 2002 | 4.748 | 4.756 | 4.664 | 4.702 | 45,645 | -0.08(-1.60%) |
Jan 17, 2002 | 4.779 | 4.779 | 4.710 | 4.779 | 92,467 | +0.06(+1.30%) |
Jan 16, 2002 | 4.702 | 4.809 | 4.664 | 4.718 | 182,711 | -0.05(-1.12%) |
Jan 15, 2002 | 4.779 | 4.817 | 4.725 | 4.771 | 173,948 | -0.01(-0.16%) |
Jan 14, 2002 | 4.878 | 4.878 | 4.740 | 4.779 | 74,680 | -0.18(-3.70%) |
Jan 11, 2002 | 4.970 | 4.985 | 4.932 | 4.962 | 201,937 | +0.02(+0.31%) |
Jan 10, 2002 | 5.215 | 5.215 | 4.932 | 4.947 | 656,166 | -0.29(-5.55%) |