Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.999 | 3.050 | 2.971 | 3.010 | 611,744 | +0.00(+0.00%) |
Aug 29, 2002 | 2.924 | 3.016 | 2.877 | 3.010 | 733,343 | +0.06(+2.17%) |
Aug 28, 2002 | 2.962 | 2.962 | 2.887 | 2.946 | 475,569 | -0.03(-0.90%) |
Aug 27, 2002 | 3.001 | 3.068 | 2.956 | 2.972 | 566,769 | -0.06(-1.83%) |
Aug 26, 2002 | 2.988 | 3.030 | 2.949 | 3.028 | 451,832 | +0.05(+1.65%) |
Aug 23, 2002 | 3.020 | 3.021 | 2.962 | 2.979 | 448,917 | -0.06(-2.07%) |
Aug 22, 2002 | 3.047 | 3.079 | 2.980 | 3.042 | 847,030 | -0.02(-0.52%) |
Aug 21, 2002 | 3.058 | 3.076 | 2.967 | 3.058 | 950,722 | -0.00(-0.10%) |
Aug 20, 2002 | 3.095 | 3.095 | 3.030 | 3.061 | 384,786 | +0.03(+0.95%) |
Aug 16, 2002 | 3.010 | 3.068 | 2.951 | 3.032 | 312,326 | +0.01(+0.21%) |
Aug 15, 2002 | 2.987 | 3.043 | 2.927 | 3.026 | 614,242 | +0.05(+1.54%) |
Aug 14, 2002 | 2.843 | 2.982 | 2.827 | 2.980 | 549,695 | +0.14(+4.80%) |
Aug 13, 2002 | 2.898 | 2.983 | 2.841 | 2.843 | 423,931 | -0.06(-2.17%) |
Aug 12, 2002 | 2.930 | 2.937 | 2.850 | 2.906 | 784,148 | +0.16(+5.79%) |
Aug 07, 2002 | 2.755 | 2.791 | 2.672 | 2.747 | 982,371 | +0.02(+0.74%) |
Aug 06, 2002 | 2.673 | 2.802 | 2.673 | 2.727 | 1,289,285 | +0.09(+3.48%) |
Aug 05, 2002 | 2.706 | 2.727 | 2.635 | 2.635 | 655,886 | -0.09(-3.37%) |
Aug 02, 2002 | 2.871 | 2.871 | 2.715 | 2.727 | 588,423 | -0.16(-5.55%) |
Aug 01, 2002 | 2.892 | 2.903 | 2.844 | 2.887 | 1,706,970 | -0.02(-0.55%) |
Jul 31, 2002 | 2.884 | 2.906 | 2.838 | 2.903 | 1,652,416 | +0.02(+0.70%) |
Jul 30, 2002 | 2.867 | 2.929 | 2.818 | 2.883 | 1,009,023 | +0.00(+0.00%) |
Jul 29, 2002 | 2.748 | 2.883 | 2.748 | 2.883 | 754,997 | +0.18(+6.55%) |
Jul 26, 2002 | 2.648 | 2.732 | 2.631 | 2.706 | 1,255,553 | +0.06(+2.22%) |
Jul 25, 2002 | 2.663 | 2.716 | 2.588 | 2.647 | 1,298,446 | -0.03(-1.04%) |
Jul 24, 2002 | 2.433 | 2.692 | 2.428 | 2.675 | 1,841,895 | +0.15(+6.10%) |
Jul 23, 2002 | 2.633 | 2.634 | 2.493 | 2.521 | 1,650,751 | -0.11(-4.26%) |
Jul 22, 2002 | 2.689 | 2.732 | 2.619 | 2.633 | 1,319,268 | -0.07(-2.64%) |
Jul 19, 2002 | 2.828 | 2.828 | 2.687 | 2.704 | 1,671,572 | -0.11(-3.76%) |
Jul 17, 2002 | 2.988 | 2.988 | 2.732 | 2.810 | 1,591,200 | +0.04(+1.35%) |
Jul 12, 2002 | 2.775 | 2.855 | 2.732 | 2.773 | 1,308,441 | -0.00(-0.12%) |
Jul 11, 2002 | 2.706 | 2.796 | 2.630 | 2.776 | 1,647,419 | +0.06(+2.36%) |
Jul 10, 2002 | 2.828 | 2.831 | 2.699 | 2.712 | 1,173,932 | -0.09(-3.20%) |
Jul 09, 2002 | 2.962 | 2.972 | 2.948 | 2.802 | 694,614 | -0.16(-5.40%) |
Jul 08, 2002 | 2.994 | 2.994 | 2.962 | 2.962 | 668,379 | -0.03(-1.07%) |
Jul 05, 2002 | 2.908 | 3.012 | 2.892 | 2.994 | 436,424 | +0.11(+3.89%) |
Jul 04, 2002 | 2.918 | 2.961 | 2.802 | 2.882 | 933,232 | +0.00(+0.00%) |
Jul 03, 2002 | 2.918 | 2.961 | 2.802 | 2.882 | 933,232 | -0.04(-1.21%) |
Jul 02, 2002 | 3.036 | 3.036 | 2.905 | 2.917 | 1,168,935 | -0.12(-4.11%) |
Jul 01, 2002 | 3.065 | 3.122 | 3.042 | 3.042 | 972,793 | +0.00(+0.11%) |
Jun 28, 2002 | 3.084 | 3.177 | 3.034 | 3.038 | 2,691,424 | -0.07(-2.33%) |
Jun 27, 2002 | 3.122 | 3.142 | 3.074 | 3.111 | 1,131,455 | +0.04(+1.18%) |
Jun 26, 2002 | 3.084 | 3.095 | 3.015 | 3.075 | 1,283,454 | -0.04(-1.34%) |
Jun 25, 2002 | 3.156 | 3.218 | 3.098 | 3.116 | 852,860 | -0.03(-1.02%) |
Jun 21, 2002 | 3.138 | 3.200 | 3.127 | 3.148 | 992,366 | -0.04(-1.17%) |
Jun 20, 2002 | 3.234 | 3.252 | 3.183 | 3.186 | 854,526 | -0.06(-1.81%) |
Jun 19, 2002 | 3.341 | 3.346 | 3.244 | 3.244 | 515,130 | -0.10(-3.12%) |
Jun 18, 2002 | 3.346 | 3.373 | 3.300 | 3.349 | 745,419 | -0.01(-0.22%) |
Jun 17, 2002 | 3.266 | 3.362 | 3.258 | 3.357 | 1,264,298 | +0.10(+3.01%) |
Jun 14, 2002 | 3.218 | 3.266 | 3.154 | 3.258 | 1,457,941 | -0.05(-1.61%) |
Jun 12, 2002 | 3.314 | 3.341 | 3.223 | 3.312 | 1,109,801 | +0.00(+0.10%) |
Jun 11, 2002 | 3.431 | 3.445 | 3.306 | 3.309 | 1,021,933 | -0.12(-3.58%) |
Jun 10, 2002 | 3.447 | 3.458 | 3.394 | 3.431 | 774,154 | +0.00(+0.03%) |
Jun 07, 2002 | 3.426 | 3.458 | 3.366 | 3.430 | 957,385 | -0.01(-0.31%) |
Jun 06, 2002 | 3.495 | 3.532 | 3.418 | 3.441 | 667,962 | -0.08(-2.30%) |
Jun 05, 2002 | 3.510 | 3.559 | 3.458 | 3.522 | 780,400 | -0.05(-1.49%) |
May 31, 2002 | 3.577 | 3.649 | 3.575 | 3.575 | 693,365 | -0.10(-2.76%) |
May 28, 2002 | 3.733 | 3.741 | 3.634 | 3.677 | 361,049 | -0.06(-1.52%) |
May 27, 2002 | 3.787 | 3.794 | 3.693 | 3.733 | 473,070 | +0.00(+0.00%) |
May 24, 2002 | 3.787 | 3.794 | 3.693 | 3.733 | 463,492 | -0.05(-1.38%) |
May 23, 2002 | 3.725 | 3.801 | 3.710 | 3.786 | 585,925 | +0.06(+1.52%) |
May 22, 2002 | 3.746 | 3.766 | 3.680 | 3.729 | 653,387 | -0.04(-1.02%) |
May 21, 2002 | 3.833 | 3.901 | 3.746 | 3.767 | 907,413 | -0.02(-0.65%) |
May 20, 2002 | 3.891 | 3.891 | 3.773 | 3.792 | 747,918 | -0.10(-2.55%) |
May 17, 2002 | 3.981 | 3.981 | 3.831 | 3.891 | 2,178,791 | +0.11(+2.99%) |
May 16, 2002 | 3.762 | 3.802 | 3.752 | 3.778 | 589,672 | +0.01(+0.28%) |
May 15, 2002 | 3.732 | 3.796 | 3.693 | 3.767 | 550,944 | +0.04(+0.94%) |
May 14, 2002 | 3.661 | 3.739 | 3.650 | 3.732 | 1,091,478 | +0.12(+3.46%) |
May 13, 2002 | 3.549 | 3.632 | 3.519 | 3.607 | 727,513 | +0.06(+1.56%) |
May 10, 2002 | 3.629 | 3.650 | 3.528 | 3.552 | 483,065 | -0.09(-2.38%) |
May 09, 2002 | 3.698 | 3.699 | 3.629 | 3.638 | 794,975 | -0.06(-1.62%) |
May 08, 2002 | 3.571 | 3.699 | 3.571 | 3.698 | 1,566,631 | +0.17(+4.78%) |
May 07, 2002 | 3.555 | 3.580 | 3.518 | 3.529 | 695,447 | -0.01(-0.27%) |
May 06, 2002 | 3.607 | 3.669 | 3.507 | 3.539 | 613,409 | -0.12(-3.30%) |
May 03, 2002 | 3.688 | 3.718 | 3.639 | 3.660 | 499,722 | -0.03(-0.78%) |
May 02, 2002 | 3.629 | 3.707 | 3.629 | 3.688 | 368,545 | +0.06(+1.62%) |
May 01, 2002 | 3.590 | 3.655 | 3.511 | 3.630 | 569,684 | +0.06(+1.70%) |
Apr 30, 2002 | 3.517 | 3.613 | 3.504 | 3.569 | 625,902 | +0.05(+1.49%) |
Apr 29, 2002 | 3.506 | 3.575 | 3.490 | 3.517 | 954,054 | +0.02(+0.49%) |
Apr 26, 2002 | 3.511 | 3.590 | 3.500 | 3.500 | 629,234 | -0.03(-0.73%) |
Apr 25, 2002 | 3.522 | 3.549 | 3.464 | 3.525 | 1,158,524 | +0.00(+0.09%) |
Apr 24, 2002 | 3.725 | 3.725 | 3.498 | 3.522 | 1,035,259 | -0.08(-2.22%) |
Apr 23, 2002 | 3.628 | 3.628 | 3.586 | 3.602 | 791,227 | -0.02(-0.68%) |
Apr 22, 2002 | 3.703 | 3.703 | 3.609 | 3.627 | 589,256 | -0.09(-2.38%) |
Apr 19, 2002 | 3.694 | 3.728 | 3.677 | 3.715 | 271,516 | +0.03(+0.84%) |
Apr 18, 2002 | 3.703 | 3.714 | 3.656 | 3.684 | 456,829 | -0.01(-0.23%) |
Apr 17, 2002 | 3.690 | 3.733 | 3.648 | 3.693 | 558,856 | +0.01(+0.20%) |
Apr 16, 2002 | 3.575 | 3.685 | 3.575 | 3.685 | 582,177 | +0.14(+3.85%) |
Apr 15, 2002 | 3.618 | 3.632 | 3.538 | 3.549 | 563,853 | -0.07(-2.06%) |
Apr 12, 2002 | 3.474 | 3.623 | 3.455 | 3.623 | 709,190 | +0.17(+4.98%) |
Apr 11, 2002 | 3.556 | 3.556 | 3.437 | 3.452 | 124,930 | -0.10(-2.94%) |
Apr 10, 2002 | 3.511 | 3.556 | 3.469 | 3.556 | 480,983 | +0.06(+1.74%) |
Apr 09, 2002 | 3.517 | 3.559 | 3.479 | 3.495 | 745,419 | -0.02(-0.61%) |
Apr 08, 2002 | 3.554 | 3.554 | 3.495 | 3.517 | 1,347,586 | -0.06(-1.61%) |
Apr 05, 2002 | 3.554 | 3.622 | 3.553 | 3.574 | 888,257 | +0.02(+0.57%) |
Apr 04, 2002 | 3.570 | 3.591 | 3.526 | 3.554 | 1,166,020 | -0.03(-0.75%) |
Apr 03, 2002 | 3.613 | 3.614 | 3.553 | 3.581 | 438,923 | -0.02(-0.56%) |
Apr 02, 2002 | 3.613 | 3.627 | 3.588 | 3.601 | 249,444 | -0.02(-0.47%) |
Apr 01, 2002 | 3.653 | 3.653 | 3.564 | 3.618 | 568,018 | -0.04(-0.96%) |
Mar 29, 2002 | 3.725 | 3.759 | 3.653 | 3.653 | 456,413 | +0.00(+0.00%) |
Mar 28, 2002 | 3.725 | 3.759 | 3.653 | 3.653 | 456,413 | -0.07(-1.84%) |
Mar 27, 2002 | 3.678 | 3.736 | 3.671 | 3.722 | 520,961 | +0.04(+1.19%) |
Mar 26, 2002 | 3.620 | 3.695 | 3.620 | 3.678 | 752,499 | +0.04(+1.00%) |
Mar 25, 2002 | 3.762 | 3.773 | 3.607 | 3.642 | 876,180 | -0.12(-3.18%) |
Mar 22, 2002 | 3.831 | 3.833 | 3.748 | 3.761 | 923,237 | -0.09(-2.30%) |
Mar 21, 2002 | 3.842 | 3.853 | 3.751 | 3.850 | 620,072 | +0.00(+0.00%) |
Mar 20, 2002 | 3.906 | 3.906 | 3.823 | 3.850 | 459,745 | -0.04(-1.07%) |
Mar 19, 2002 | 3.808 | 3.895 | 3.794 | 3.891 | 1,084,398 | +0.11(+2.91%) |
Mar 18, 2002 | 3.795 | 3.810 | 3.752 | 3.781 | 552,610 | -0.02(-0.62%) |
Mar 15, 2002 | 3.709 | 3.826 | 3.709 | 3.805 | 585,508 | +0.05(+1.28%) |
Mar 14, 2002 | 3.744 | 3.783 | 3.710 | 3.757 | 506,802 | +0.01(+0.34%) |
Mar 13, 2002 | 3.762 | 3.762 | 3.712 | 3.744 | 124,930 | -0.02(-0.48%) |
Mar 12, 2002 | 3.810 | 3.810 | 3.726 | 3.762 | 707,107 | -0.05(-1.26%) |
Mar 11, 2002 | 3.804 | 3.835 | 3.757 | 3.810 | 520,961 | +0.01(+0.17%) |
Mar 08, 2002 | 3.766 | 3.817 | 3.757 | 3.804 | 599,251 | +0.06(+1.51%) |
Mar 07, 2002 | 3.741 | 3.789 | 3.714 | 3.747 | 692,949 | +0.01(+0.17%) |
Mar 06, 2002 | 3.651 | 3.746 | 3.651 | 3.741 | 1,201,833 | +0.09(+2.43%) |
Mar 05, 2002 | 3.631 | 3.719 | 3.607 | 3.652 | 976,125 | +0.01(+0.32%) |
Mar 04, 2002 | 3.415 | 3.661 | 3.415 | 3.640 | 938,646 | +0.24(+7.16%) |
Mar 01, 2002 | 3.378 | 3.426 | 3.330 | 3.397 | 1,056,497 | +0.00(+0.09%) |
Feb 28, 2002 | 3.383 | 3.434 | 3.373 | 3.394 | 718,351 | +0.02(+0.47%) |
Feb 27, 2002 | 3.403 | 3.432 | 3.342 | 3.378 | 602,166 | -0.00(-0.13%) |
Feb 26, 2002 | 3.333 | 3.393 | 3.333 | 3.382 | 553,026 | +0.01(+0.19%) |
Feb 25, 2002 | 3.296 | 3.386 | 3.282 | 3.376 | 570,933 | +0.07(+2.20%) |
Feb 22, 2002 | 3.311 | 3.335 | 3.232 | 3.303 | 574,681 | -0.03(-1.02%) |
Feb 21, 2002 | 3.405 | 3.443 | 3.335 | 3.337 | 398,528 | -0.08(-2.28%) |
Feb 20, 2002 | 3.369 | 3.437 | 3.357 | 3.415 | 785,397 | +0.05(+1.52%) |
Feb 19, 2002 | 3.487 | 3.575 | 3.362 | 3.364 | 877,013 | -0.17(-4.69%) |
Feb 18, 2002 | 3.697 | 3.697 | 3.509 | 3.529 | 693,781 | +0.00(+0.00%) |
Feb 15, 2002 | 3.697 | 3.697 | 3.509 | 3.529 | 693,781 | -0.14(-3.70%) |
Feb 14, 2002 | 3.639 | 3.680 | 3.618 | 3.665 | 583,010 | +0.03(+0.79%) |
Feb 13, 2002 | 3.545 | 3.636 | 3.544 | 3.636 | 464,325 | +0.07(+1.94%) |
Feb 12, 2002 | 3.549 | 3.590 | 3.522 | 3.567 | 521,793 | +0.00(+0.06%) |
Feb 11, 2002 | 3.522 | 3.598 | 3.506 | 3.565 | 419,767 | +0.03(+0.78%) |
Feb 08, 2002 | 3.443 | 3.537 | 3.443 | 3.537 | 396,863 | +0.12(+3.53%) |
Feb 07, 2002 | 3.389 | 3.453 | 3.362 | 3.416 | 374,792 | +0.04(+1.30%) |
Feb 06, 2002 | 3.428 | 3.449 | 3.370 | 3.373 | 308,162 | -0.04(-1.31%) |
Feb 05, 2002 | 3.508 | 3.508 | 3.410 | 3.417 | 487,646 | -0.06(-1.84%) |
Feb 04, 2002 | 3.560 | 3.560 | 3.458 | 3.481 | 477,235 | -0.08(-2.19%) |
Feb 01, 2002 | 3.567 | 3.628 | 3.559 | 3.559 | 401,860 | -0.02(-0.51%) |
Jan 31, 2002 | 3.555 | 3.611 | 3.517 | 3.577 | 404,775 | +0.05(+1.39%) |
Jan 30, 2002 | 3.501 | 3.536 | 3.374 | 3.528 | 449,334 | +0.06(+1.79%) |
Jan 29, 2002 | 3.607 | 3.616 | 3.452 | 3.466 | 584,675 | -0.15(-4.10%) |
Jan 28, 2002 | 3.657 | 3.682 | 3.598 | 3.615 | 245,697 | -0.04(-0.96%) |
Jan 25, 2002 | 3.574 | 3.661 | 3.551 | 3.650 | 689,201 | +0.08(+2.12%) |
Jan 24, 2002 | 3.618 | 3.704 | 3.573 | 3.574 | 1,082,732 | -0.01(-0.39%) |
Jan 23, 2002 | 3.623 | 3.649 | 3.541 | 3.588 | 966,963 | -0.03(-0.86%) |
Jan 22, 2002 | 3.693 | 3.729 | 3.619 | 3.619 | 581,344 | -0.07(-1.99%) |
Jan 21, 2002 | 3.750 | 3.756 | 3.683 | 3.693 | 707,940 | +0.00(+0.00%) |
Jan 18, 2002 | 3.750 | 3.756 | 3.683 | 3.693 | 535,536 | -0.06(-1.51%) |
Jan 17, 2002 | 3.746 | 3.754 | 3.713 | 3.749 | 513,048 | +0.03(+0.75%) |
Jan 16, 2002 | 3.789 | 3.794 | 3.706 | 3.722 | 728,346 | -0.08(-2.11%) |
Jan 15, 2002 | 3.730 | 3.825 | 3.730 | 3.802 | 528,873 | +0.06(+1.54%) |
Jan 14, 2002 | 3.820 | 3.820 | 3.714 | 3.744 | 541,366 | -0.08(-1.98%) |
Jan 11, 2002 | 3.886 | 3.900 | 3.810 | 3.820 | 361,466 | -0.07(-1.70%) |
Jan 10, 2002 | 3.869 | 3.915 | 3.866 | 3.886 | 231,954 | +0.09(+2.51%) |