Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.077 | 2.121 | 2.077 | 2.111 | 74,853 | +0.04(+1.70%) |
Aug 29, 2002 | 2.077 | 2.088 | 2.057 | 2.075 | 247,425 | -0.00(-0.20%) |
Aug 28, 2002 | 2.077 | 2.119 | 2.077 | 2.079 | 164,629 | +0.00(+0.10%) |
Aug 27, 2002 | 2.046 | 2.102 | 2.040 | 2.077 | 286,657 | +0.04(+1.83%) |
Aug 26, 2002 | 1.932 | 2.050 | 1.922 | 2.040 | 403,631 | +0.11(+5.82%) |
Aug 23, 2002 | 2.005 | 2.005 | 1.928 | 1.928 | 143,689 | -0.07(-3.63%) |
Aug 22, 2002 | 1.974 | 2.003 | 1.955 | 2.001 | 254,164 | +0.07(+3.55%) |
Aug 21, 2002 | 1.932 | 1.953 | 1.922 | 1.932 | 252,720 | +0.00(+0.00%) |
Aug 20, 2002 | 1.953 | 1.953 | 1.928 | 1.932 | 223,597 | -0.04(-2.11%) |
Aug 16, 2002 | 1.971 | 1.994 | 1.955 | 1.974 | 842,402 | +0.00(+0.00%) |
Aug 15, 2002 | 1.930 | 1.974 | 1.917 | 1.974 | 269,328 | +0.04(+2.26%) |
Aug 14, 2002 | 1.901 | 1.932 | 1.859 | 1.930 | 232,021 | +0.03(+1.53%) |
Aug 13, 2002 | 1.930 | 1.932 | 1.899 | 1.901 | 55,117 | -0.03(-1.51%) |
Aug 12, 2002 | 1.911 | 1.949 | 1.901 | 1.930 | 211,082 | +0.08(+4.50%) |
Aug 07, 2002 | 1.855 | 1.907 | 1.834 | 1.847 | 166,795 | -0.00(-0.11%) |
Aug 06, 2002 | 1.818 | 1.865 | 1.787 | 1.849 | 301,339 | +0.05(+2.65%) |
Aug 05, 2002 | 1.818 | 1.890 | 1.784 | 1.801 | 284,250 | -0.02(-0.91%) |
Aug 02, 2002 | 1.953 | 1.953 | 1.803 | 1.818 | 277,270 | -0.14(-6.91%) |
Aug 01, 2002 | 1.984 | 2.005 | 1.951 | 1.953 | 272,938 | -0.02(-1.26%) |
Jul 31, 2002 | 1.969 | 2.019 | 1.969 | 1.978 | 1,144,705 | +0.03(+1.49%) |
Jul 30, 2002 | 1.890 | 1.992 | 1.868 | 1.949 | 793,302 | +0.06(+3.08%) |
Jul 29, 2002 | 1.857 | 1.901 | 1.820 | 1.890 | 1,653,997 | +0.02(+1.34%) |
Jul 26, 2002 | 1.828 | 1.870 | 1.828 | 1.865 | 104,217 | +0.04(+2.05%) |
Jul 25, 2002 | 1.770 | 1.932 | 1.770 | 1.828 | 172,331 | +0.06(+3.41%) |
Jul 24, 2002 | 1.797 | 1.882 | 1.766 | 1.768 | 314,095 | -0.05(-2.74%) |
Jul 23, 2002 | 1.951 | 1.951 | 1.795 | 1.818 | 200,491 | -0.14(-6.91%) |
Jul 22, 2002 | 1.984 | 1.986 | 1.807 | 1.953 | 475,596 | -0.03(-1.57%) |
Jul 19, 2002 | 2.057 | 2.067 | 1.978 | 1.984 | 395,207 | -0.09(-4.50%) |
Jul 17, 2002 | 2.036 | 2.102 | 2.036 | 2.077 | 422,886 | -0.03(-1.48%) |
Jul 12, 2002 | 2.098 | 2.129 | 2.067 | 2.109 | 329,740 | +0.02(+0.89%) |
Jul 11, 2002 | 2.109 | 2.150 | 2.048 | 2.090 | 574,518 | -0.09(-4.10%) |
Jul 10, 2002 | 2.327 | 2.327 | 2.160 | 2.179 | 617,360 | -0.14(-6.17%) |
Jul 09, 2002 | 2.368 | 2.368 | 2.323 | 2.323 | 311,207 | -0.06(-2.36%) |
Jul 08, 2002 | 2.431 | 2.431 | 2.379 | 2.379 | 229,855 | -0.06(-2.55%) |
Jul 05, 2002 | 2.420 | 2.480 | 2.401 | 2.441 | 65,466 | +0.02(+0.86%) |
Jul 04, 2002 | 2.431 | 2.431 | 2.337 | 2.420 | 236,835 | +0.00(+0.00%) |
Jul 03, 2002 | 2.431 | 2.431 | 2.337 | 2.420 | 236,835 | -0.03(-1.10%) |
Jul 02, 2002 | 2.493 | 2.503 | 2.441 | 2.447 | 209,156 | -0.05(-1.83%) |
Jul 01, 2002 | 2.503 | 2.532 | 2.493 | 2.493 | 156,446 | -0.00(-0.17%) |
Jun 28, 2002 | 2.441 | 2.545 | 2.441 | 2.497 | 801,486 | +0.06(+2.30%) |
Jun 27, 2002 | 2.385 | 2.441 | 2.385 | 2.441 | 358,622 | +0.05(+2.26%) |
Jun 26, 2002 | 2.420 | 2.420 | 2.310 | 2.387 | 124,675 | -0.05(-2.21%) |
Jun 25, 2002 | 2.503 | 2.530 | 2.377 | 2.441 | 113,122 | -0.15(-5.77%) |
Jun 21, 2002 | 2.618 | 2.618 | 2.534 | 2.591 | 303,987 | -0.01(-0.48%) |
Jun 20, 2002 | 2.649 | 2.649 | 2.597 | 2.603 | 98,681 | -0.04(-1.65%) |
Jun 19, 2002 | 2.636 | 2.686 | 2.628 | 2.647 | 133,340 | +0.01(+0.39%) |
Jun 18, 2002 | 2.659 | 2.659 | 2.618 | 2.636 | 101,088 | -0.02(-0.86%) |
Jun 17, 2002 | 2.649 | 2.659 | 2.618 | 2.659 | 301,339 | +0.01(+0.39%) |
Jun 14, 2002 | 2.628 | 2.680 | 2.599 | 2.649 | 304,949 | +0.02(+0.71%) |
Jun 12, 2002 | 2.597 | 2.680 | 2.580 | 2.630 | 230,577 | +0.05(+2.10%) |
Jun 11, 2002 | 2.784 | 2.804 | 2.574 | 2.576 | 436,364 | -0.23(-8.15%) |
Jun 10, 2002 | 2.804 | 2.888 | 2.794 | 2.804 | 168,961 | +0.00(+0.00%) |
Jun 07, 2002 | 2.804 | 2.836 | 2.784 | 2.804 | 175,701 | -0.00(-0.07%) |
Jun 06, 2002 | 2.815 | 2.831 | 2.790 | 2.807 | 125,156 | -0.01(-0.29%) |
Jun 05, 2002 | 2.794 | 2.829 | 2.773 | 2.815 | 435,161 | -0.10(-3.56%) |
May 31, 2002 | 2.908 | 2.919 | 2.898 | 2.919 | 416,147 | +0.03(+0.93%) |
May 28, 2002 | 2.908 | 2.908 | 2.867 | 2.892 | 84,721 | -0.01(-0.21%) |
May 27, 2002 | 2.919 | 2.933 | 2.701 | 2.898 | 1,476,371 | +0.00(+0.00%) |
May 24, 2002 | 2.919 | 2.933 | 2.701 | 2.898 | 1,476,371 | +0.03(+0.94%) |
May 23, 2002 | 2.917 | 2.950 | 2.871 | 2.871 | 173,775 | -0.05(-1.64%) |
May 22, 2002 | 2.940 | 2.962 | 2.885 | 2.919 | 158,853 | -0.03(-1.13%) |
May 21, 2002 | 2.962 | 2.977 | 2.904 | 2.952 | 91,701 | -0.02(-0.84%) |
May 20, 2002 | 2.940 | 3.012 | 2.940 | 2.977 | 149,466 | +0.02(+0.70%) |
May 17, 2002 | 2.877 | 2.989 | 2.867 | 2.956 | 225,523 | +0.08(+2.89%) |
May 16, 2002 | 2.919 | 2.919 | 2.804 | 2.873 | 36,415,868 | -0.07(-2.26%) |
May 15, 2002 | 3.014 | 3.014 | 2.919 | 2.940 | 87,128 | -0.09(-3.08%) |
May 14, 2002 | 3.033 | 3.091 | 2.983 | 3.033 | 106,864 | +0.02(+0.69%) |
May 13, 2002 | 3.012 | 3.029 | 2.991 | 3.012 | 147,540 | +0.00(+0.00%) |
May 10, 2002 | 3.002 | 3.077 | 2.981 | 3.012 | 498,221 | +0.02(+0.69%) |
May 09, 2002 | 3.012 | 3.016 | 2.962 | 2.991 | 133,581 | -0.04(-1.37%) |
May 08, 2002 | 2.971 | 3.035 | 2.971 | 3.033 | 94,108 | +0.06(+1.88%) |
May 07, 2002 | 3.075 | 3.075 | 2.908 | 2.977 | 458,267 | -0.17(-5.41%) |
May 06, 2002 | 3.222 | 3.222 | 3.108 | 3.147 | 65,707 | -0.07(-2.32%) |
May 03, 2002 | 3.178 | 3.222 | 3.151 | 3.222 | 162,704 | +0.02(+0.71%) |
May 02, 2002 | 3.199 | 3.199 | 3.112 | 3.199 | 251,998 | +0.00(+0.00%) |
May 01, 2002 | 3.137 | 3.199 | 3.070 | 3.199 | 323,001 | +0.08(+2.67%) |
Apr 30, 2002 | 3.189 | 3.199 | 3.116 | 3.116 | 220,468 | -0.11(-3.54%) |
Apr 29, 2002 | 3.272 | 3.272 | 3.149 | 3.230 | 1,055,651 | -0.01(-0.38%) |
Apr 26, 2002 | 3.199 | 3.243 | 3.151 | 3.243 | 243,815 | +0.04(+1.36%) |
Apr 25, 2002 | 3.106 | 3.199 | 3.075 | 3.199 | 252,720 | +0.09(+3.01%) |
Apr 24, 2002 | 3.235 | 3.241 | 3.075 | 3.106 | 127,563 | -0.14(-4.17%) |
Apr 23, 2002 | 3.210 | 3.274 | 3.210 | 3.241 | 437,568 | +0.00(+0.13%) |
Apr 22, 2002 | 3.241 | 3.251 | 3.230 | 3.237 | 235,391 | -0.00(-0.13%) |
Apr 19, 2002 | 3.210 | 3.251 | 3.191 | 3.241 | 72,446 | +0.02(+0.52%) |
Apr 18, 2002 | 3.224 | 3.293 | 3.220 | 3.224 | 247,425 | +0.00(+0.00%) |
Apr 17, 2002 | 3.085 | 3.230 | 3.085 | 3.224 | 187,254 | +0.12(+3.88%) |
Apr 16, 2002 | 3.064 | 3.116 | 3.023 | 3.104 | 152,595 | +0.05(+1.70%) |
Apr 15, 2002 | 2.991 | 3.079 | 2.969 | 3.052 | 119,139 | +0.12(+4.18%) |
Apr 12, 2002 | 2.950 | 2.956 | 2.908 | 2.929 | 311,689 | -0.03(-0.91%) |
Apr 11, 2002 | 2.935 | 2.962 | 2.931 | 2.956 | 105,180 | +0.01(+0.35%) |
Apr 10, 2002 | 2.960 | 2.960 | 2.908 | 2.946 | 438,530 | -0.01(-0.49%) |
Apr 09, 2002 | 2.954 | 2.960 | 2.929 | 2.960 | 475,837 | +0.01(+0.35%) |
Apr 08, 2002 | 2.929 | 2.960 | 2.898 | 2.950 | 659,240 | +0.02(+0.71%) |
Apr 05, 2002 | 2.981 | 3.083 | 2.908 | 2.929 | 394,966 | -0.16(-5.05%) |
Apr 04, 2002 | 3.054 | 3.158 | 3.023 | 3.085 | 430,828 | -0.01(-0.27%) |
Apr 03, 2002 | 3.191 | 3.261 | 3.091 | 3.093 | 444,307 | -0.10(-3.06%) |
Apr 02, 2002 | 2.960 | 3.205 | 2.960 | 3.191 | 249,591 | +0.10(+3.30%) |
Apr 01, 2002 | 3.085 | 3.110 | 3.033 | 3.089 | 196,159 | +0.02(+0.75%) |
Mar 29, 2002 | 3.012 | 3.178 | 3.012 | 3.066 | 263,792 | +0.00(+0.00%) |
Mar 28, 2002 | 3.012 | 3.178 | 3.012 | 3.066 | 263,792 | +0.07(+2.50%) |
Mar 27, 2002 | 2.956 | 3.054 | 2.956 | 2.991 | 462,840 | +0.05(+1.69%) |
Mar 26, 2002 | 3.023 | 3.089 | 2.908 | 2.942 | 205,786 | -0.08(-2.68%) |
Mar 25, 2002 | 2.877 | 3.023 | 2.856 | 3.023 | 982,241 | +0.12(+4.30%) |
Mar 22, 2002 | 2.991 | 2.991 | 2.875 | 2.898 | 306,393 | -0.09(-3.12%) |
Mar 21, 2002 | 2.983 | 3.023 | 2.940 | 2.991 | 484,020 | -0.01(-0.42%) |
Mar 20, 2002 | 3.023 | 3.035 | 2.971 | 3.004 | 240,927 | -0.03(-0.89%) |
Mar 19, 2002 | 3.043 | 3.060 | 2.996 | 3.031 | 334,313 | +0.04(+1.32%) |
Mar 18, 2002 | 2.877 | 3.033 | 2.856 | 2.991 | 617,842 | +0.12(+4.35%) |
Mar 15, 2002 | 2.931 | 2.991 | 2.848 | 2.867 | 355,012 | -0.04(-1.50%) |
Mar 14, 2002 | 2.848 | 2.921 | 2.836 | 2.910 | 200,010 | +0.06(+2.26%) |
Mar 13, 2002 | 2.811 | 2.854 | 2.811 | 2.846 | 213,729 | +0.06(+2.01%) |
Mar 12, 2002 | 2.738 | 2.846 | 2.738 | 2.790 | 237,316 | +0.05(+1.97%) |
Mar 11, 2002 | 2.701 | 2.798 | 2.701 | 2.736 | 228,411 | +0.03(+1.23%) |
Mar 08, 2002 | 2.804 | 2.840 | 2.663 | 2.703 | 256,812 | -0.05(-1.74%) |
Mar 07, 2002 | 2.742 | 2.846 | 2.742 | 2.750 | 225,523 | -0.00(-0.08%) |
Mar 06, 2002 | 2.742 | 2.763 | 2.659 | 2.753 | 115,770 | +0.01(+0.38%) |
Mar 05, 2002 | 2.572 | 2.742 | 2.568 | 2.742 | 207,953 | +0.19(+7.49%) |
Mar 04, 2002 | 2.524 | 2.597 | 2.524 | 2.551 | 160,056 | +0.02(+0.99%) |
Mar 01, 2002 | 2.551 | 2.640 | 2.518 | 2.526 | 133,821 | -0.02(-0.73%) |
Feb 28, 2002 | 2.530 | 2.669 | 2.530 | 2.545 | 283,047 | +0.00(+0.00%) |
Feb 27, 2002 | 2.470 | 2.607 | 2.470 | 2.545 | 689,326 | +0.10(+3.90%) |
Feb 26, 2002 | 2.462 | 2.524 | 2.449 | 2.449 | 357,178 | +0.00(+0.17%) |
Feb 25, 2002 | 2.431 | 2.545 | 2.399 | 2.445 | 291,471 | +0.11(+4.72%) |
Feb 22, 2002 | 2.347 | 2.472 | 2.285 | 2.335 | 790,173 | -0.01(-0.27%) |
Feb 21, 2002 | 2.244 | 2.482 | 2.223 | 2.341 | 619,286 | +0.09(+3.78%) |
Feb 20, 2002 | 2.181 | 2.258 | 2.181 | 2.256 | 244,056 | +0.02(+1.02%) |
Feb 19, 2002 | 2.285 | 2.300 | 2.233 | 2.233 | 106,383 | -0.05(-2.36%) |
Feb 18, 2002 | 2.408 | 2.410 | 2.275 | 2.287 | 24,068 | +0.00(+0.00%) |
Feb 15, 2002 | 2.408 | 2.410 | 2.275 | 2.287 | 151,632 | -0.05(-2.22%) |
Feb 14, 2002 | 2.333 | 2.431 | 2.318 | 2.339 | 256,571 | +0.01(+0.45%) |
Feb 13, 2002 | 2.306 | 2.399 | 2.283 | 2.329 | 86,647 | +0.01(+0.63%) |
Feb 12, 2002 | 2.337 | 2.337 | 2.254 | 2.314 | 188,938 | -0.02(-0.98%) |
Feb 11, 2002 | 2.244 | 2.347 | 2.233 | 2.337 | 227,208 | +0.10(+4.26%) |
Feb 08, 2002 | 2.181 | 2.281 | 2.181 | 2.241 | 226,967 | -0.03(-1.46%) |
Feb 07, 2002 | 2.372 | 2.372 | 2.171 | 2.275 | 572,111 | -0.12(-4.95%) |
Feb 06, 2002 | 2.460 | 2.460 | 2.316 | 2.393 | 583,664 | -0.02(-1.03%) |
Feb 05, 2002 | 2.512 | 2.512 | 2.343 | 2.418 | 458,507 | -0.10(-4.12%) |
Feb 04, 2002 | 2.514 | 2.524 | 2.495 | 2.522 | 193,030 | +0.00(+0.00%) |
Feb 01, 2002 | 2.514 | 2.522 | 2.480 | 2.522 | 458,748 | +0.01(+0.33%) |
Jan 31, 2002 | 2.493 | 2.534 | 2.485 | 2.514 | 232,743 | +0.02(+0.83%) |
Jan 30, 2002 | 2.472 | 2.493 | 2.347 | 2.493 | 280,881 | +0.03(+1.27%) |
Jan 29, 2002 | 2.493 | 2.543 | 2.370 | 2.462 | 482,095 | -0.03(-1.25%) |
Jan 28, 2002 | 2.622 | 2.645 | 2.493 | 2.493 | 521,567 | -0.11(-4.38%) |
Jan 25, 2002 | 2.618 | 2.701 | 2.607 | 2.607 | 417,591 | -0.01(-0.40%) |
Jan 24, 2002 | 2.534 | 2.661 | 2.534 | 2.618 | 558,633 | +0.09(+3.70%) |
Jan 23, 2002 | 2.451 | 2.524 | 2.441 | 2.524 | 712,672 | +0.06(+2.27%) |
Jan 22, 2002 | 2.524 | 2.524 | 2.468 | 2.468 | 149,947 | -0.04(-1.41%) |
Jan 21, 2002 | 2.555 | 2.576 | 2.482 | 2.503 | 717,486 | +0.00(+0.00%) |
Jan 18, 2002 | 2.555 | 2.576 | 2.482 | 2.503 | 717,486 | -0.04(-1.63%) |
Jan 17, 2002 | 2.599 | 2.622 | 2.545 | 2.545 | 537,693 | -0.05(-2.00%) |
Jan 16, 2002 | 2.669 | 2.680 | 2.586 | 2.597 | 551,894 | -0.07(-2.72%) |
Jan 15, 2002 | 2.576 | 2.688 | 2.576 | 2.669 | 307,116 | +0.09(+3.63%) |
Jan 14, 2002 | 2.690 | 2.690 | 2.576 | 2.576 | 236,113 | -0.12(-4.40%) |
Jan 11, 2002 | 2.719 | 2.726 | 2.669 | 2.694 | 242,852 | -0.02(-0.92%) |
Jan 10, 2002 | 2.804 | 2.856 | 2.701 | 2.719 | 147,540 | -0.19(-6.63%) |