Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.650 | 2.650 | 2.400 | 2.420 | 21,350 | -0.26(-9.70%) |
Aug 29, 2002 | 2.820 | 2.820 | 2.680 | 2.680 | 2,300 | -0.11(-3.94%) |
Aug 28, 2002 | 2.851 | 2.910 | 2.720 | 2.790 | 6,900 | -0.12(-4.12%) |
Aug 27, 2002 | 2.950 | 2.950 | 2.750 | 2.910 | 14,500 | +0.06(+2.11%) |
Aug 26, 2002 | 2.800 | 2.900 | 2.700 | 2.850 | 5,300 | +0.02(+0.71%) |
Aug 23, 2002 | 2.910 | 2.910 | 2.800 | 2.830 | 9,175 | -0.10(-3.41%) |
Aug 22, 2002 | 3.120 | 3.190 | 2.930 | 2.930 | 3,600 | -0.07(-2.33%) |
Aug 21, 2002 | 3.500 | 3.500 | 3.000 | 3.000 | 1,300 | -0.30(-9.09%) |
Aug 20, 2002 | 2.950 | 3.300 | 2.950 | 3.300 | 9,300 | +0.26(+8.55%) |
Aug 16, 2002 | 3.130 | 3.130 | 2.990 | 3.040 | 16,700 | +0.02(+0.66%) |
Aug 15, 2002 | 3.120 | 3.121 | 3.020 | 3.020 | 7,650 | -0.09(-2.89%) |
Aug 14, 2002 | 3.110 | 3.170 | 3.110 | 3.110 | 4,000 | -0.01(-0.32%) |
Aug 13, 2002 | 3.000 | 3.250 | 2.900 | 3.120 | 1,300,000 | -0.07(-2.19%) |
Aug 12, 2002 | 3.360 | 3.360 | 3.180 | 3.190 | 2,100 | -0.03(-0.93%) |
Aug 07, 2002 | 3.190 | 3.250 | 3.110 | 3.220 | 42,300 | -0.02(-0.62%) |
Aug 06, 2002 | 3.170 | 3.260 | 3.170 | 3.240 | 16,800 | +0.19(+6.23%) |
Aug 05, 2002 | 3.000 | 3.061 | 3.000 | 3.050 | 5,600 | -0.28(-8.41%) |
Aug 02, 2002 | 3.260 | 3.390 | 3.201 | 3.330 | 2,500 | +0.08(+2.46%) |
Aug 01, 2002 | 3.250 | 3.340 | 3.210 | 3.250 | 11,400 | +0.03(+0.93%) |
Jul 31, 2002 | 3.200 | 3.250 | 3.160 | 3.220 | 24,200 | -0.23(-6.67%) |
Jul 30, 2002 | 3.300 | 3.500 | 3.300 | 3.450 | 7,600 | +0.11(+3.29%) |
Jul 29, 2002 | 3.290 | 3.550 | 3.251 | 3.340 | 28,200 | +0.25(+8.09%) |
Jul 26, 2002 | 3.220 | 3.240 | 3.090 | 3.090 | 18,250 | -0.27(-8.04%) |
Jul 25, 2002 | 3.251 | 3.430 | 3.150 | 3.360 | 29,400 | -0.04(-1.18%) |
Jul 24, 2002 | 3.090 | 3.490 | 2.900 | 3.400 | 34,300 | +0.31(+10.00%) |
Jul 23, 2002 | 3.350 | 3.480 | 3.091 | 3.091 | 7,200 | -0.29(-8.55%) |
Jul 22, 2002 | 3.171 | 3.400 | 3.171 | 3.380 | 20,900 | +0.04(+1.23%) |
Jul 19, 2002 | 3.450 | 3.450 | 3.191 | 3.339 | 8,000 | -0.01(-0.33%) |
Jul 17, 2002 | 3.350 | 3.450 | 3.330 | 3.350 | 38,800 | -0.10(-2.90%) |
Jul 12, 2002 | 3.600 | 3.600 | 3.220 | 3.450 | 43,600 | -0.14(-3.90%) |
Jul 11, 2002 | 3.390 | 3.590 | 3.030 | 3.590 | 41,300 | +0.43(+13.64%) |
Jul 10, 2002 | 3.310 | 3.310 | 3.050 | 3.159 | 14,000 | -0.02(-0.69%) |
Jul 09, 2002 | 3.190 | 3.190 | 3.181 | 3.181 | 1,100 | -0.01(-0.28%) |
Jul 08, 2002 | 3.101 | 3.190 | 3.101 | 3.190 | 7,400 | +0.06(+1.92%) |
Jul 05, 2002 | 3.250 | 3.400 | 3.120 | 3.130 | 14,300 | -0.02(-0.63%) |
Jul 04, 2002 | 2.960 | 3.150 | 2.920 | 3.150 | 39,200 | +0.00(+0.00%) |
Jul 03, 2002 | 2.960 | 3.150 | 2.920 | 3.150 | 39,200 | +0.24(+8.25%) |
Jul 02, 2002 | 2.860 | 2.910 | 2.800 | 2.910 | 19,300 | -0.12(-3.96%) |
Jul 01, 2002 | 2.801 | 3.030 | 2.800 | 3.030 | 6,100 | -0.01(-0.33%) |
Jun 28, 2002 | 2.990 | 3.040 | 2.990 | 3.040 | 16,900 | +0.03(+1.00%) |
Jun 27, 2002 | 3.150 | 3.300 | 2.860 | 3.010 | 15,600 | -0.10(-3.22%) |
Jun 26, 2002 | 2.710 | 3.110 | 2.700 | 3.110 | 71,000 | +0.24(+8.36%) |
Jun 25, 2002 | 2.950 | 2.990 | 2.780 | 2.870 | 25,900 | +0.03(+1.06%) |
Jun 21, 2002 | 2.960 | 3.110 | 2.960 | 2.840 | 73,400 | -0.21(-6.89%) |
Jun 20, 2002 | 3.200 | 3.240 | 2.960 | 3.050 | 63,900 | -0.15(-4.69%) |
Jun 19, 2002 | 3.301 | 3.310 | 3.190 | 3.200 | 21,600 | -0.14(-4.19%) |
Jun 18, 2002 | 3.600 | 3.600 | 3.270 | 3.340 | 44,800 | -0.15(-4.30%) |
Jun 17, 2002 | 3.500 | 3.530 | 3.320 | 3.490 | 42,000 | +0.09(+2.65%) |
Jun 14, 2002 | 3.270 | 3.400 | 3.190 | 3.400 | 33,500 | -0.21(-5.82%) |
Jun 12, 2002 | 3.720 | 3.760 | 3.430 | 3.610 | 15,600 | -0.13(-3.48%) |
Jun 11, 2002 | 3.890 | 3.960 | 3.510 | 3.740 | 53,800 | -0.06(-1.58%) |
Jun 10, 2002 | 3.670 | 3.830 | 3.520 | 3.800 | 18,800 | +0.30(+8.57%) |
Jun 07, 2002 | 3.500 | 3.600 | 3.460 | 3.500 | 13,900 | -0.06(-1.69%) |
Jun 06, 2002 | 3.500 | 3.780 | 3.500 | 3.560 | 18,200 | +0.11(+3.19%) |
Jun 05, 2002 | 3.350 | 3.550 | 3.350 | 3.450 | 22,500 | +0.05(+1.47%) |
May 31, 2002 | 3.460 | 3.460 | 3.200 | 3.400 | 12,500 | +0.10(+3.03%) |
May 28, 2002 | 3.390 | 3.490 | 3.300 | 3.300 | 106,500 | +0.03(+0.92%) |
May 27, 2002 | 3.300 | 3.300 | 3.150 | 3.270 | 7,500 | +0.00(+0.00%) |
May 24, 2002 | 3.300 | 3.300 | 3.150 | 3.270 | 7,500 | -0.01(-0.30%) |
May 23, 2002 | 3.180 | 3.350 | 3.150 | 3.280 | 167,900 | +0.00(+0.00%) |
May 22, 2002 | 3.300 | 3.379 | 3.270 | 3.280 | 31,800 | -0.08(-2.35%) |
May 21, 2002 | 3.280 | 3.430 | 3.280 | 3.359 | 19,700 | +0.07(+2.10%) |
May 20, 2002 | 3.255 | 3.300 | 3.240 | 3.290 | 20,400 | -0.16(-4.64%) |
May 17, 2002 | 3.390 | 3.450 | 3.280 | 3.450 | 4,300 | +0.08(+2.22%) |
May 16, 2002 | 3.220 | 3.500 | 3.220 | 3.375 | 42,800 | +0.15(+4.81%) |
May 15, 2002 | 3.230 | 3.230 | 3.131 | 3.220 | 4,200 | -0.08(-2.42%) |
May 14, 2002 | 3.229 | 3.350 | 3.190 | 3.300 | 17,600 | +0.15(+4.76%) |
May 13, 2002 | 3.020 | 3.150 | 3.020 | 3.150 | 12,100 | +0.01(+0.32%) |
May 10, 2002 | 3.340 | 3.340 | 3.090 | 3.140 | 18,100 | -0.20(-5.99%) |
May 09, 2002 | 3.030 | 3.370 | 3.030 | 3.340 | 50,300 | +0.17(+5.36%) |
May 08, 2002 | 3.160 | 3.240 | 3.030 | 3.170 | 230,100 | +0.22(+7.46%) |
May 07, 2002 | 3.300 | 3.300 | 2.870 | 2.950 | 110,300 | -0.36(-10.88%) |
May 06, 2002 | 3.580 | 3.580 | 3.300 | 3.310 | 7,800 | -0.09(-2.65%) |
May 03, 2002 | 3.371 | 3.430 | 3.370 | 3.400 | 5,400 | -0.09(-2.58%) |
May 02, 2002 | 3.469 | 3.510 | 3.370 | 3.490 | 7,100 | +0.05(+1.45%) |
May 01, 2002 | 3.530 | 3.590 | 3.420 | 3.440 | 34,800 | -0.12(-3.37%) |
Apr 30, 2002 | 3.835 | 3.870 | 3.560 | 3.560 | 21,100 | -0.29(-7.53%) |
Apr 29, 2002 | 3.830 | 3.850 | 3.500 | 3.850 | 163,500 | +0.30(+8.45%) |
Apr 26, 2002 | 3.620 | 3.620 | 3.530 | 3.550 | 24,100 | -0.03(-0.81%) |
Apr 25, 2002 | 3.760 | 3.760 | 3.320 | 3.579 | 53,600 | -0.22(-5.69%) |
Apr 24, 2002 | 3.760 | 4.080 | 3.740 | 3.795 | 59,200 | +0.09(+2.57%) |
Apr 23, 2002 | 3.820 | 3.930 | 3.700 | 3.700 | 30,000 | -0.23(-5.85%) |
Apr 22, 2002 | 4.010 | 4.100 | 3.820 | 3.930 | 20,400 | -0.14(-3.44%) |
Apr 19, 2002 | 4.110 | 4.160 | 4.000 | 4.070 | 10,700 | -0.14(-3.33%) |
Apr 18, 2002 | 4.181 | 4.249 | 4.110 | 4.210 | 8,400 | +0.05(+1.20%) |
Apr 17, 2002 | 4.250 | 4.260 | 4.160 | 4.160 | 15,600 | -0.14(-3.26%) |
Apr 16, 2002 | 4.350 | 4.420 | 4.260 | 4.300 | 24,300 | +0.03(+0.70%) |
Apr 15, 2002 | 4.150 | 4.270 | 3.970 | 4.270 | 35,100 | +0.12(+2.89%) |
Apr 12, 2002 | 4.100 | 4.220 | 4.000 | 4.150 | 145,900 | +0.13(+3.23%) |
Apr 11, 2002 | 4.090 | 4.090 | 3.870 | 4.020 | 151,000 | -0.11(-2.64%) |
Apr 10, 2002 | 4.200 | 4.290 | 4.120 | 4.129 | 19,600 | -0.07(-1.69%) |
Apr 09, 2002 | 4.200 | 4.210 | 4.090 | 4.200 | 42,700 | +0.04(+0.89%) |
Apr 08, 2002 | 4.060 | 4.200 | 4.060 | 4.163 | 5,600 | -0.03(-0.64%) |
Apr 05, 2002 | 4.320 | 4.320 | 4.050 | 4.190 | 149,900 | -0.23(-5.20%) |
Apr 04, 2002 | 4.250 | 4.420 | 4.250 | 4.420 | 600 | +0.16(+3.76%) |
Apr 03, 2002 | 4.490 | 4.490 | 4.260 | 4.260 | 7,000 | -0.19(-4.27%) |
Apr 02, 2002 | 4.400 | 4.599 | 4.360 | 4.450 | 20,000 | -0.13(-2.84%) |
Apr 01, 2002 | 4.265 | 4.690 | 4.265 | 4.580 | 13,100 | +0.14(+3.15%) |
Mar 29, 2002 | 4.535 | 4.620 | 4.270 | 4.440 | 17,800 | +0.00(+0.00%) |
Mar 28, 2002 | 4.535 | 4.620 | 4.270 | 4.440 | 17,800 | -0.08(-1.79%) |
Mar 27, 2002 | 4.460 | 4.560 | 4.460 | 4.521 | 4,300 | +0.09(+2.05%) |
Mar 26, 2002 | 4.510 | 4.510 | 4.400 | 4.430 | 10,700 | +0.00(+0.00%) |
Mar 25, 2002 | 4.800 | 4.800 | 4.420 | 4.430 | 58,800 | -0.41(-8.47%) |
Mar 22, 2002 | 5.140 | 5.140 | 4.800 | 4.840 | 6,600 | -0.25(-4.91%) |
Mar 21, 2002 | 4.710 | 5.150 | 4.710 | 5.090 | 34,500 | +0.38(+8.07%) |
Mar 20, 2002 | 4.740 | 4.740 | 4.640 | 4.710 | 5,800 | +0.01(+0.21%) |
Mar 19, 2002 | 4.560 | 4.750 | 4.560 | 4.700 | 9,200 | -0.05(-1.05%) |
Mar 18, 2002 | 4.800 | 4.880 | 4.580 | 4.750 | 40,500 | -0.19(-3.85%) |
Mar 15, 2002 | 4.800 | 4.950 | 4.790 | 4.940 | 42,300 | +0.09(+1.86%) |
Mar 14, 2002 | 4.900 | 4.920 | 4.780 | 4.850 | 50,900 | -0.02(-0.41%) |
Mar 13, 2002 | 5.000 | 5.010 | 4.860 | 4.870 | 71,100 | -0.18(-3.56%) |
Mar 12, 2002 | 5.100 | 5.100 | 5.030 | 5.050 | 5,400 | -0.19(-3.63%) |
Mar 11, 2002 | 5.060 | 5.270 | 5.010 | 5.240 | 61,300 | +0.20(+3.97%) |
Mar 08, 2002 | 5.000 | 5.070 | 5.000 | 5.040 | 7,300 | +0.04(+0.80%) |
Mar 07, 2002 | 5.050 | 5.170 | 5.000 | 5.000 | 14,200 | +0.06(+1.21%) |
Mar 06, 2002 | 5.170 | 5.170 | 4.790 | 4.940 | 15,900 | -0.01(-0.22%) |
Mar 05, 2002 | 4.820 | 5.150 | 4.820 | 4.951 | 18,500 | +0.18(+3.79%) |
Mar 04, 2002 | 4.540 | 4.870 | 4.180 | 4.770 | 118,900 | +0.17(+3.70%) |
Mar 01, 2002 | 4.720 | 4.760 | 4.600 | 4.600 | 29,500 | -0.11(-2.34%) |
Feb 28, 2002 | 4.680 | 5.040 | 4.680 | 4.710 | 89,400 | +0.02(+0.43%) |
Feb 27, 2002 | 5.250 | 5.250 | 4.520 | 4.690 | 159,200 | -0.76(-13.94%) |
Feb 26, 2002 | 5.630 | 5.820 | 5.450 | 5.450 | 151,200 | -0.17(-3.02%) |
Feb 25, 2002 | 5.400 | 5.620 | 5.340 | 5.620 | 20,900 | +0.22(+4.07%) |
Feb 22, 2002 | 5.400 | 5.410 | 5.300 | 5.400 | 14,100 | -0.12(-2.17%) |
Feb 21, 2002 | 5.500 | 5.600 | 5.390 | 5.520 | 24,500 | -0.18(-3.16%) |
Feb 20, 2002 | 5.640 | 5.740 | 5.420 | 5.700 | 26,200 | +0.05(+0.88%) |
Feb 19, 2002 | 5.825 | 5.825 | 5.620 | 5.650 | 10,800 | -0.18(-3.09%) |
Feb 18, 2002 | 6.000 | 6.100 | 5.830 | 5.830 | 82,200 | +0.00(+0.00%) |
Feb 15, 2002 | 6.000 | 6.100 | 5.830 | 5.830 | 82,200 | -0.18(-3.00%) |
Feb 14, 2002 | 6.250 | 6.270 | 6.000 | 6.010 | 16,800 | -0.19(-3.06%) |
Feb 13, 2002 | 6.370 | 6.410 | 6.180 | 6.200 | 23,100 | +0.13(+2.14%) |
Feb 12, 2002 | 6.080 | 6.370 | 5.910 | 6.070 | 38,800 | -0.08(-1.30%) |
Feb 11, 2002 | 5.800 | 6.180 | 5.800 | 6.150 | 26,200 | +0.38(+6.59%) |
Feb 08, 2002 | 5.740 | 5.820 | 5.690 | 5.770 | 39,100 | +0.17(+3.04%) |
Feb 07, 2002 | 5.800 | 5.800 | 5.591 | 5.600 | 13,100 | -0.13(-2.27%) |
Feb 06, 2002 | 5.600 | 5.830 | 5.460 | 5.730 | 34,100 | +0.36(+6.70%) |
Feb 05, 2002 | 5.700 | 5.760 | 5.370 | 5.370 | 38,600 | -0.38(-6.61%) |
Feb 04, 2002 | 6.130 | 6.210 | 5.720 | 5.750 | 35,700 | -0.50(-8.00%) |
Feb 01, 2002 | 6.200 | 6.320 | 6.120 | 6.250 | 28,000 | -0.02(-0.32%) |
Jan 31, 2002 | 6.330 | 6.500 | 6.250 | 6.270 | 16,500 | +0.00(+0.00%) |
Jan 30, 2002 | 6.260 | 6.320 | 6.130 | 6.270 | 20,500 | -0.02(-0.32%) |
Jan 29, 2002 | 6.490 | 6.790 | 6.200 | 6.290 | 45,900 | -0.11(-1.72%) |
Jan 28, 2002 | 6.770 | 6.770 | 6.400 | 6.400 | 20,400 | -0.26(-3.90%) |
Jan 25, 2002 | 6.850 | 6.850 | 6.620 | 6.660 | 26,000 | -0.34(-4.86%) |
Jan 24, 2002 | 6.830 | 7.070 | 6.830 | 7.000 | 17,000 | +0.20(+2.94%) |
Jan 23, 2002 | 6.350 | 6.970 | 6.350 | 6.800 | 44,700 | +0.38(+5.92%) |
Jan 22, 2002 | 7.350 | 7.350 | 6.370 | 6.420 | 87,700 | -0.73(-10.21%) |
Jan 21, 2002 | 7.390 | 7.390 | 7.140 | 7.150 | 28,300 | +0.00(+0.00%) |
Jan 18, 2002 | 7.390 | 7.390 | 7.140 | 7.150 | 28,300 | -0.24(-3.25%) |
Jan 17, 2002 | 7.300 | 7.490 | 7.300 | 7.390 | 56,000 | +0.15(+2.07%) |
Jan 16, 2002 | 7.400 | 7.500 | 7.160 | 7.240 | 34,100 | -0.35(-4.61%) |
Jan 15, 2002 | 7.470 | 7.800 | 7.450 | 7.590 | 37,500 | +0.14(+1.87%) |
Jan 14, 2002 | 7.650 | 7.750 | 7.400 | 7.451 | 79,200 | -0.22(-2.86%) |
Jan 11, 2002 | 8.100 | 8.100 | 7.600 | 7.670 | 78,000 | -0.45(-5.54%) |
Jan 10, 2002 | 8.500 | 8.500 | 7.940 | 8.120 | 74,600 | +0.67(+8.99%) |