Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.400 | 3.451 | 3.351 | 3.405 | 5,769,676 | -0.08(-2.29%) |
Jul 30, 2002 | 3.485 | 3.529 | 3.428 | 3.485 | 10,827,028 | -0.30(-7.99%) |
Jul 29, 2002 | 3.736 | 3.872 | 3.717 | 3.787 | 13,868,230 | +0.15(+4.18%) |
Jul 26, 2002 | 3.635 | 3.713 | 3.622 | 3.635 | 7,087,715 | +0.04(+1.09%) |
Jul 25, 2002 | 3.595 | 3.647 | 3.495 | 3.596 | 11,287,433 | -0.16(-4.18%) |
Jul 24, 2002 | 3.057 | 3.811 | 3.030 | 3.753 | 21,947,040 | +0.57(+18.04%) |
Jul 23, 2002 | 3.342 | 3.362 | 3.178 | 3.180 | 4,446,110 | -0.17(-5.21%) |
Jul 22, 2002 | 3.430 | 3.552 | 3.319 | 3.354 | 4,088,367 | -0.08(-2.25%) |
Jul 19, 2002 | 3.514 | 3.577 | 3.406 | 3.432 | 2,752,955 | -0.16(-4.44%) |
Jul 17, 2002 | 3.685 | 3.691 | 3.566 | 3.591 | 5,215,295 | +0.29(+8.66%) |
Jul 12, 2002 | 3.347 | 3.382 | 3.261 | 3.305 | 2,574,479 | +0.06(+1.91%) |
Jul 11, 2002 | 3.154 | 3.254 | 3.099 | 3.243 | 2,649,502 | +0.07(+2.24%) |
Jul 10, 2002 | 3.338 | 3.353 | 3.149 | 3.172 | 3,295,491 | -0.06(-1.76%) |
Jul 09, 2002 | 3.261 | 3.294 | 3.221 | 3.229 | 3,129,650 | -0.12(-3.59%) |
Jul 08, 2002 | 3.275 | 3.349 | 3.275 | 3.349 | 2,780,595 | +0.07(+2.28%) |
Jul 05, 2002 | 3.187 | 3.337 | 3.187 | 3.275 | 2,359,676 | +0.26(+8.47%) |
Jul 04, 2002 | 2.992 | 3.033 | 2.963 | 3.019 | 3,364,986 | +0.00(+0.00%) |
Jul 03, 2002 | 2.992 | 3.033 | 2.963 | 3.019 | 3,364,986 | +0.01(+0.38%) |
Jul 02, 2002 | 3.083 | 3.138 | 3.001 | 3.007 | 1,929,280 | -0.16(-5.00%) |
Jul 01, 2002 | 3.263 | 3.286 | 3.157 | 3.166 | 3,238,631 | +0.02(+0.60%) |
Jun 28, 2002 | 3.166 | 3.235 | 3.147 | 3.147 | 4,833,861 | -0.01(-0.40%) |
Jun 27, 2002 | 3.144 | 3.166 | 3.038 | 3.159 | 1,184,576 | +0.05(+1.75%) |
Jun 26, 2002 | 2.976 | 3.109 | 2.972 | 3.105 | 3,228,365 | +0.06(+2.04%) |
Jun 25, 2002 | 3.092 | 3.125 | 3.040 | 3.043 | 4,965,744 | -0.09(-2.95%) |
Jun 21, 2002 | 3.194 | 3.239 | 3.128 | 3.135 | 3,158,870 | -0.09(-2.67%) |
Jun 20, 2002 | 3.263 | 3.292 | 3.192 | 3.221 | 2,535,783 | -0.01(-0.27%) |
Jun 19, 2002 | 3.308 | 3.320 | 3.230 | 3.230 | 2,466,288 | -0.16(-4.81%) |
Jun 18, 2002 | 3.368 | 3.405 | 3.356 | 3.394 | 2,407,848 | +0.03(+0.75%) |
Jun 17, 2002 | 3.354 | 3.424 | 3.351 | 3.368 | 2,342,302 | +0.06(+1.84%) |
Jun 14, 2002 | 3.243 | 3.327 | 3.191 | 3.308 | 2,970,127 | -0.17(-4.98%) |
Jun 12, 2002 | 3.482 | 3.533 | 3.425 | 3.481 | 2,144,873 | -0.08(-2.38%) |
Jun 11, 2002 | 3.572 | 3.641 | 3.566 | 3.566 | 1,156,936 | +0.05(+1.37%) |
Jun 10, 2002 | 3.565 | 3.570 | 3.489 | 3.518 | 1,026,632 | -0.05(-1.31%) |
Jun 07, 2002 | 3.463 | 3.581 | 3.463 | 3.565 | 2,414,956 | -0.06(-1.57%) |
Jun 06, 2002 | 3.717 | 3.717 | 3.609 | 3.622 | 2,706,362 | -0.17(-4.38%) |
Jun 05, 2002 | 3.761 | 3.791 | 3.699 | 3.787 | 2,153,559 | -0.19(-4.75%) |
May 31, 2002 | 3.934 | 4.008 | 3.934 | 3.976 | 2,186,728 | +0.02(+0.51%) |
May 28, 2002 | 3.987 | 3.987 | 3.925 | 3.956 | 1,560,481 | +0.11(+2.76%) |
May 27, 2002 | 3.868 | 3.898 | 3.849 | 3.849 | 1,330,674 | +0.00(+0.00%) |
May 24, 2002 | 3.868 | 3.898 | 3.849 | 3.849 | 1,330,674 | -0.07(-1.78%) |
May 23, 2002 | 3.900 | 3.922 | 3.827 | 3.919 | 2,279,914 | -0.03(-0.74%) |
May 22, 2002 | 3.875 | 3.948 | 3.875 | 3.948 | 1,991,667 | -0.01(-0.22%) |
May 21, 2002 | 3.982 | 3.999 | 3.943 | 3.957 | 2,156,718 | -0.09(-2.19%) |
May 20, 2002 | 4.071 | 4.079 | 4.006 | 4.046 | 936,605 | -0.05(-1.27%) |
May 17, 2002 | 4.162 | 4.193 | 4.058 | 4.098 | 2,040,630 | +0.05(+1.19%) |
May 16, 2002 | 4.006 | 4.077 | 4.001 | 4.050 | 2,000,354 | +0.10(+2.63%) |
May 15, 2002 | 3.881 | 3.981 | 3.875 | 3.946 | 2,151,980 | +0.07(+1.90%) |
May 14, 2002 | 3.862 | 3.882 | 3.820 | 3.872 | 2,397,582 | +0.07(+1.83%) |
May 13, 2002 | 3.767 | 3.853 | 3.746 | 3.803 | 2,782,964 | +0.12(+3.20%) |
May 10, 2002 | 3.755 | 3.758 | 3.672 | 3.685 | 2,497,876 | -0.15(-3.87%) |
May 09, 2002 | 3.910 | 3.931 | 3.818 | 3.833 | 4,796,744 | -0.07(-1.78%) |
May 08, 2002 | 3.858 | 3.903 | 3.818 | 3.903 | 4,060,727 | +0.14(+3.60%) |
May 07, 2002 | 3.787 | 3.799 | 3.706 | 3.767 | 1,580,224 | -0.01(-0.23%) |
May 06, 2002 | 3.836 | 3.867 | 3.767 | 3.776 | 921,600 | -0.02(-0.50%) |
May 03, 2002 | 3.834 | 3.847 | 3.767 | 3.795 | 1,782,392 | -0.03(-0.76%) |
May 02, 2002 | 3.881 | 3.909 | 3.824 | 3.824 | 4,136,540 | -0.29(-7.08%) |
May 01, 2002 | 4.071 | 4.115 | 4.028 | 4.115 | 698,900 | +0.02(+0.59%) |
Apr 30, 2002 | 4.024 | 4.113 | 4.020 | 4.091 | 1,564,430 | -0.03(-0.83%) |
Apr 29, 2002 | 4.160 | 4.204 | 4.124 | 4.126 | 1,272,235 | -0.03(-0.70%) |
Apr 26, 2002 | 4.245 | 4.261 | 4.141 | 4.155 | 1,220,903 | -0.03(-0.64%) |
Apr 25, 2002 | 4.162 | 4.223 | 4.133 | 4.181 | 1,219,323 | -0.06(-1.43%) |
Apr 24, 2002 | 4.238 | 4.264 | 4.224 | 4.242 | 2,882,469 | +0.01(+0.24%) |
Apr 23, 2002 | 4.234 | 4.291 | 4.232 | 4.232 | 1,274,604 | -0.06(-1.42%) |
Apr 22, 2002 | 4.294 | 4.331 | 4.283 | 4.293 | 1,178,258 | -0.06(-1.48%) |
Apr 19, 2002 | 4.380 | 4.399 | 4.348 | 4.357 | 1,490,197 | +0.00(+0.03%) |
Apr 18, 2002 | 4.418 | 4.419 | 4.245 | 4.356 | 1,941,915 | -0.07(-1.69%) |
Apr 17, 2002 | 4.470 | 4.514 | 4.418 | 4.431 | 2,823,240 | +0.10(+2.22%) |
Apr 16, 2002 | 4.246 | 4.341 | 4.246 | 4.334 | 3,150,973 | +0.25(+6.21%) |
Apr 15, 2002 | 4.113 | 4.117 | 4.077 | 4.081 | 2,267,279 | +0.07(+1.64%) |
Apr 12, 2002 | 4.033 | 4.065 | 4.014 | 4.015 | 3,475,547 | +0.01(+0.25%) |
Apr 11, 2002 | 4.058 | 4.077 | 4.000 | 4.005 | 3,901,204 | -0.11(-2.59%) |
Apr 10, 2002 | 4.098 | 4.146 | 4.071 | 4.112 | 6,303,525 | +0.04(+0.93%) |
Apr 09, 2002 | 4.115 | 4.153 | 4.074 | 4.074 | 1,786,341 | -0.01(-0.12%) |
Apr 08, 2002 | 4.093 | 4.103 | 4.050 | 4.079 | 1,496,514 | -0.12(-2.81%) |
Apr 05, 2002 | 4.236 | 4.236 | 4.185 | 4.196 | 1,308,562 | +0.05(+1.19%) |
Apr 04, 2002 | 4.147 | 4.160 | 4.114 | 4.147 | 1,524,944 | +0.00(+0.09%) |
Apr 03, 2002 | 4.188 | 4.210 | 4.141 | 4.143 | 3,528,458 | -0.02(-0.58%) |
Apr 02, 2002 | 4.217 | 4.217 | 4.160 | 4.167 | 1,377,267 | -0.12(-2.75%) |
Apr 01, 2002 | 4.210 | 4.285 | 4.175 | 4.285 | 1,974,293 | +0.09(+2.20%) |
Mar 29, 2002 | 4.251 | 4.281 | 4.181 | 4.193 | 5,476,691 | +0.00(+0.00%) |
Mar 28, 2002 | 4.251 | 4.281 | 4.181 | 4.193 | 5,476,691 | -0.01(-0.27%) |
Mar 27, 2002 | 4.227 | 4.231 | 4.193 | 4.204 | 2,643,974 | -0.02(-0.54%) |
Mar 26, 2002 | 4.177 | 4.245 | 4.177 | 4.227 | 2,748,217 | +0.00(+0.03%) |
Mar 25, 2002 | 4.331 | 4.331 | 4.223 | 4.226 | 2,090,382 | -0.12(-2.71%) |
Mar 22, 2002 | 4.386 | 4.390 | 4.336 | 4.343 | 2,347,830 | -0.03(-0.72%) |
Mar 21, 2002 | 4.426 | 4.426 | 4.318 | 4.375 | 3,642,177 | -0.02(-0.52%) |
Mar 20, 2002 | 4.410 | 4.429 | 4.366 | 4.398 | 1,386,744 | -0.03(-0.69%) |
Mar 19, 2002 | 4.441 | 4.469 | 4.408 | 4.428 | 3,544,252 | +0.02(+0.42%) |
Mar 18, 2002 | 4.395 | 4.432 | 4.379 | 4.410 | 1,675,464 | +0.04(+0.91%) |
Mar 15, 2002 | 4.308 | 4.387 | 4.290 | 4.370 | 3,411,342 | +0.02(+0.54%) |
Mar 14, 2002 | 4.317 | 4.364 | 4.302 | 4.346 | 2,071,776 | +0.09(+2.19%) |
Mar 13, 2002 | 4.271 | 4.314 | 4.246 | 4.253 | 9,596,063 | -0.10(-2.31%) |
Mar 12, 2002 | 4.354 | 4.379 | 4.324 | 4.354 | 2,447,950 | -0.10(-2.20%) |
Mar 11, 2002 | 4.420 | 4.488 | 4.416 | 4.452 | 1,456,365 | -0.04(-0.94%) |
Mar 08, 2002 | 4.606 | 4.611 | 4.480 | 4.494 | 4,481,868 | -0.12(-2.61%) |
Mar 07, 2002 | 4.686 | 4.686 | 4.582 | 4.614 | 2,230,462 | +0.00(+0.03%) |
Mar 06, 2002 | 4.463 | 4.631 | 4.447 | 4.613 | 2,687,187 | +0.11(+2.40%) |
Mar 05, 2002 | 4.472 | 4.544 | 4.470 | 4.505 | 1,324,261 | -0.07(-1.63%) |
Mar 04, 2002 | 4.498 | 4.593 | 4.484 | 4.580 | 1,894,563 | +0.17(+3.74%) |
Mar 01, 2002 | 4.354 | 4.429 | 4.354 | 4.415 | 3,703,743 | +0.06(+1.34%) |
Feb 28, 2002 | 4.333 | 4.411 | 4.315 | 4.356 | 2,869,233 | +0.09(+2.04%) |
Feb 27, 2002 | 4.226 | 4.304 | 4.212 | 4.269 | 2,247,378 | +0.14(+3.40%) |
Feb 26, 2002 | 4.181 | 4.181 | 4.097 | 4.129 | 3,257,490 | +0.01(+0.30%) |
Feb 25, 2002 | 4.048 | 4.134 | 4.024 | 4.117 | 2,383,509 | +0.05(+1.34%) |
Feb 22, 2002 | 4.002 | 4.062 | 3.979 | 4.062 | 2,751,628 | -0.00(-0.06%) |
Feb 21, 2002 | 4.109 | 4.149 | 4.048 | 4.064 | 2,117,690 | -0.08(-1.92%) |
Feb 20, 2002 | 4.125 | 4.161 | 4.061 | 4.144 | 2,592,137 | +0.05(+1.30%) |
Feb 19, 2002 | 4.099 | 4.115 | 4.053 | 4.091 | 2,538,167 | -0.13(-3.12%) |
Feb 18, 2002 | 4.258 | 4.264 | 4.211 | 4.222 | 1,675,464 | +0.00(+0.00%) |
Feb 15, 2002 | 4.258 | 4.264 | 4.211 | 4.222 | 1,619,078 | -0.10(-2.41%) |
Feb 14, 2002 | 4.326 | 4.357 | 4.305 | 4.326 | 2,081,442 | +0.04(+1.01%) |
Feb 13, 2002 | 4.221 | 4.333 | 4.221 | 4.283 | 1,819,651 | +0.07(+1.71%) |
Feb 12, 2002 | 4.220 | 4.292 | 4.184 | 4.211 | 2,116,885 | -0.11(-2.56%) |
Feb 11, 2002 | 4.300 | 4.367 | 4.278 | 4.321 | 2,616,302 | +0.06(+1.49%) |
Feb 08, 2002 | 4.233 | 4.264 | 4.165 | 4.258 | 1,445,893 | +0.09(+2.20%) |
Feb 07, 2002 | 4.186 | 4.227 | 4.159 | 4.166 | 1,691,574 | +0.06(+1.36%) |
Feb 06, 2002 | 4.165 | 4.165 | 4.076 | 4.110 | 2,441,506 | -0.11(-2.62%) |
Feb 05, 2002 | 4.240 | 4.271 | 4.171 | 4.221 | 2,311,013 | -0.08(-1.76%) |
Feb 04, 2002 | 4.353 | 4.376 | 4.295 | 4.297 | 1,514,362 | -0.14(-3.24%) |
Feb 01, 2002 | 4.452 | 4.494 | 4.413 | 4.441 | 2,126,551 | +0.03(+0.70%) |
Jan 31, 2002 | 4.436 | 4.436 | 4.370 | 4.410 | 2,585,693 | -0.02(-0.50%) |
Jan 30, 2002 | 4.351 | 4.432 | 4.321 | 4.432 | 3,014,225 | -0.01(-0.17%) |
Jan 29, 2002 | 4.596 | 4.637 | 4.412 | 4.439 | 3,728,714 | -0.13(-2.85%) |
Jan 28, 2002 | 4.593 | 4.614 | 4.533 | 4.570 | 4,665,524 | +0.01(+0.25%) |
Jan 25, 2002 | 4.509 | 4.586 | 4.509 | 4.559 | 2,563,944 | -0.11(-2.34%) |
Jan 24, 2002 | 4.699 | 4.730 | 4.659 | 4.668 | 2,468,893 | +0.07(+1.48%) |
Jan 23, 2002 | 4.506 | 4.643 | 4.498 | 4.600 | 3,429,869 | +0.10(+2.21%) |
Jan 22, 2002 | 4.606 | 4.618 | 4.463 | 4.500 | 3,288,099 | -0.05(-1.00%) |
Jan 21, 2002 | 4.479 | 4.559 | 4.479 | 4.546 | 3,492,715 | +0.00(+0.00%) |
Jan 18, 2002 | 4.479 | 4.559 | 4.479 | 4.546 | 3,492,715 | +0.07(+1.63%) |
Jan 17, 2002 | 4.490 | 4.502 | 4.467 | 4.473 | 1,847,006 | +0.12(+2.65%) |
Jan 16, 2002 | 4.401 | 4.408 | 4.351 | 4.357 | 1,653,925 | -0.14(-3.11%) |
Jan 15, 2002 | 4.515 | 4.550 | 4.473 | 4.497 | 2,248,779 | +0.04(+0.96%) |
Jan 14, 2002 | 4.464 | 4.479 | 4.430 | 4.455 | 1,582,444 | -0.15(-3.30%) |
Jan 11, 2002 | 4.625 | 4.674 | 4.601 | 4.607 | 1,848,649 | +0.02(+0.40%) |
Jan 10, 2002 | 4.503 | 4.601 | 4.478 | 4.588 | 3,510,791 | -0.29(-5.94%) |