Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.590 | 3.598 | 3.538 | 3.574 | 70,030 | -0.02(-0.50%) |
Sep 27, 2002 | 3.610 | 3.610 | 3.586 | 3.592 | 18,341 | -0.02(-0.53%) |
Sep 26, 2002 | 3.612 | 3.612 | 3.612 | 3.612 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.592 | 3.612 | 3.586 | 3.612 | 11,671 | +0.03(+0.70%) |
Sep 24, 2002 | 3.601 | 3.628 | 3.586 | 3.586 | 27,511 | -0.03(-0.96%) |
Sep 23, 2002 | 3.600 | 3.622 | 3.600 | 3.621 | 10,004 | +0.02(+0.63%) |
Sep 20, 2002 | 3.682 | 3.682 | 3.594 | 3.598 | 88,371 | -0.08(-2.15%) |
Sep 19, 2002 | 3.684 | 3.706 | 3.678 | 3.678 | 48,354 | -0.01(-0.20%) |
Sep 18, 2002 | 3.688 | 3.696 | 3.684 | 3.685 | 8,336 | -0.02(-0.42%) |
Sep 17, 2002 | 3.708 | 3.718 | 3.700 | 3.700 | 21,676 | -0.01(-0.16%) |
Sep 16, 2002 | 3.684 | 3.724 | 3.684 | 3.706 | 87,538 | +0.02(+0.62%) |
Sep 13, 2002 | 3.670 | 3.685 | 3.670 | 3.684 | 7,503 | +0.00(+0.03%) |
Sep 12, 2002 | 3.652 | 3.688 | 3.652 | 3.682 | 21,676 | +0.05(+1.49%) |
Sep 11, 2002 | 3.658 | 3.658 | 3.628 | 3.628 | 135,892 | +0.11(+3.07%) |
Sep 10, 2002 | 3.501 | 3.520 | 3.500 | 3.520 | 39,183 | +0.04(+1.10%) |
Sep 09, 2002 | 3.478 | 3.482 | 3.478 | 3.482 | 2,501 | +0.00(+0.07%) |
Sep 06, 2002 | 3.490 | 3.490 | 3.480 | 3.480 | 10,004 | +0.00(+0.03%) |
Sep 05, 2002 | 3.466 | 3.481 | 3.456 | 3.478 | 40,017 | -0.02(-0.51%) |
Sep 04, 2002 | 3.478 | 3.496 | 3.474 | 3.496 | 139,227 | +0.03(+0.83%) |
Sep 03, 2002 | 3.432 | 3.478 | 3.420 | 3.468 | 109,214 | +0.04(+1.08%) |
Aug 30, 2002 | 3.468 | 3.468 | 3.431 | 3.431 | 19,175 | -0.02(-0.69%) |
Aug 29, 2002 | 3.449 | 3.454 | 3.419 | 3.454 | 71,697 | +0.02(+0.70%) |
Aug 28, 2002 | 3.431 | 3.454 | 3.416 | 3.431 | 380,999 | +0.01(+0.25%) |
Aug 27, 2002 | 3.449 | 3.453 | 3.422 | 3.422 | 45,019 | -0.03(-0.77%) |
Aug 26, 2002 | 3.454 | 3.468 | 3.449 | 3.449 | 14,172 | +0.00(+0.00%) |
Aug 23, 2002 | 3.456 | 3.466 | 3.449 | 3.449 | 12,505 | -0.01(-0.17%) |
Aug 22, 2002 | 3.454 | 3.460 | 3.454 | 3.454 | 7,503 | -0.01(-0.17%) |
Aug 21, 2002 | 3.429 | 3.466 | 3.421 | 3.460 | 28,345 | +0.04(+1.05%) |
Aug 20, 2002 | 3.472 | 3.472 | 3.421 | 3.425 | 73,365 | -0.05(-1.55%) |
Aug 16, 2002 | 3.456 | 3.478 | 3.449 | 3.478 | 43,352 | +0.02(+0.52%) |
Aug 15, 2002 | 3.454 | 3.460 | 3.449 | 3.460 | 14,172 | +0.00(+0.00%) |
Aug 14, 2002 | 3.460 | 3.460 | 3.419 | 3.460 | 84,203 | +0.01(+0.28%) |
Aug 13, 2002 | 3.496 | 3.496 | 3.449 | 3.451 | 35,015 | -0.05(-1.47%) |
Aug 12, 2002 | 3.466 | 3.510 | 3.454 | 3.502 | 255,944 | -0.00(-0.07%) |
Aug 07, 2002 | 3.496 | 3.505 | 3.496 | 3.505 | 1,167,175 | +0.03(+0.76%) |
Aug 06, 2002 | 3.508 | 3.586 | 3.478 | 3.478 | 113,382 | +0.05(+1.50%) |
Aug 05, 2002 | 3.431 | 3.446 | 3.422 | 3.427 | 19,175 | -0.00(-0.14%) |
Aug 02, 2002 | 3.437 | 3.449 | 3.431 | 3.432 | 15,006 | +0.00(+0.03%) |
Aug 01, 2002 | 3.502 | 3.502 | 3.419 | 3.431 | 185,914 | -0.07(-2.05%) |
Jul 31, 2002 | 3.520 | 3.531 | 3.498 | 3.502 | 35,848 | -0.03(-0.85%) |
Jul 30, 2002 | 3.495 | 3.532 | 3.494 | 3.532 | 40,851 | +0.04(+1.03%) |
Jul 29, 2002 | 3.359 | 3.496 | 3.359 | 3.496 | 406,010 | -0.06(-1.55%) |
Jul 26, 2002 | 3.550 | 3.552 | 3.547 | 3.552 | 9,504,140 | +0.00(+0.03%) |
Jul 25, 2002 | 3.628 | 3.628 | 3.544 | 3.550 | 107,546 | -0.09(-2.44%) |
Jul 24, 2002 | 3.646 | 3.646 | 3.639 | 3.639 | 199,253 | -0.01(-0.20%) |
Jul 23, 2002 | 3.652 | 3.658 | 3.646 | 3.646 | 166,739 | -0.01(-0.30%) |
Jul 22, 2002 | 3.656 | 3.672 | 3.656 | 3.657 | 14,172 | +0.02(+0.46%) |
Jul 19, 2002 | 3.646 | 3.676 | 3.628 | 3.640 | 96,708 | -0.00(-0.03%) |
Jul 17, 2002 | 3.645 | 3.645 | 3.640 | 3.642 | 27,511 | -0.12(-3.22%) |
Jul 12, 2002 | 3.814 | 3.814 | 3.742 | 3.763 | 726,149 | -0.04(-1.17%) |
Jul 11, 2002 | 3.781 | 3.808 | 3.781 | 3.807 | 10,838 | +0.05(+1.24%) |
Jul 10, 2002 | 3.834 | 3.834 | 3.760 | 3.760 | 124,220 | -0.08(-1.97%) |
Jul 09, 2002 | 3.864 | 3.864 | 3.836 | 3.836 | 114,216 | -0.03(-0.71%) |
Jul 08, 2002 | 3.876 | 3.876 | 3.864 | 3.864 | 365,992 | -0.01(-0.31%) |
Jul 05, 2002 | 3.799 | 3.876 | 3.792 | 3.876 | 45,853 | +0.05(+1.22%) |
Jul 04, 2002 | 3.850 | 3.862 | 3.829 | 3.829 | 66,695 | +0.00(+0.00%) |
Jul 03, 2002 | 3.850 | 3.862 | 3.829 | 3.829 | 66,695 | +0.01(+0.22%) |
Jul 02, 2002 | 3.742 | 3.820 | 3.742 | 3.820 | 46,687 | +0.06(+1.56%) |
Jul 01, 2002 | 3.774 | 3.784 | 3.762 | 3.762 | 30,013 | +0.02(+0.48%) |
Jun 28, 2002 | 3.704 | 3.744 | 3.704 | 3.744 | 13,339 | +0.04(+1.07%) |
Jun 27, 2002 | 3.656 | 3.706 | 3.656 | 3.704 | 98,376 | +0.05(+1.28%) |
Jun 26, 2002 | 3.688 | 3.688 | 3.634 | 3.657 | 45,853 | -0.03(-0.85%) |
Jun 25, 2002 | 3.696 | 3.718 | 3.688 | 3.688 | 22,509 | -0.04(-0.97%) |
Jun 21, 2002 | 3.718 | 3.732 | 3.700 | 3.724 | 5,919,245 | +0.01(+0.16%) |
Jun 20, 2002 | 3.766 | 3.766 | 3.718 | 3.718 | 40,851 | -0.05(-1.27%) |
Jun 19, 2002 | 3.776 | 3.776 | 3.765 | 3.766 | 16,673 | -0.01(-0.32%) |
Jun 18, 2002 | 3.778 | 3.778 | 3.778 | 3.778 | 165,905 | +0.00(+0.06%) |
Jun 17, 2002 | 3.796 | 3.796 | 3.776 | 3.776 | 15,006 | -0.02(-0.54%) |
Jun 14, 2002 | 3.740 | 3.802 | 3.740 | 3.796 | 43,352 | +0.08(+2.10%) |
Jun 12, 2002 | 3.795 | 3.795 | 3.717 | 3.718 | 51,689 | -0.09(-2.36%) |
Jun 11, 2002 | 3.868 | 3.868 | 3.808 | 3.808 | 59,192 | -0.06(-1.55%) |
Jun 10, 2002 | 3.852 | 3.874 | 3.852 | 3.868 | 95,875 | +0.02(+0.62%) |
Jun 07, 2002 | 3.832 | 3.844 | 3.832 | 3.844 | 76,700 | +0.01(+0.31%) |
Jun 06, 2002 | 3.848 | 3.849 | 3.826 | 3.832 | 82,535 | +0.00(+0.06%) |
Jun 05, 2002 | 3.850 | 3.868 | 3.826 | 3.830 | 70,864 | -0.01(-0.22%) |
May 31, 2002 | 3.820 | 3.862 | 3.820 | 3.838 | 241,771 | +0.01(+0.16%) |
May 28, 2002 | 3.838 | 3.838 | 3.814 | 3.832 | 108,380 | -0.01(-0.16%) |
May 27, 2002 | 3.838 | 3.838 | 3.838 | 3.838 | 11,671 | +0.00(+0.00%) |
May 24, 2002 | 3.838 | 3.838 | 3.838 | 3.838 | 11,671 | +0.00(+0.00%) |
May 23, 2002 | 3.835 | 3.842 | 3.810 | 3.838 | 160,903 | +0.00(+0.00%) |
May 22, 2002 | 3.836 | 3.838 | 3.820 | 3.838 | 5,502,396 | -0.00(-0.06%) |
May 21, 2002 | 3.838 | 3.855 | 3.832 | 3.841 | 65,028 | -0.01(-0.31%) |
May 20, 2002 | 3.868 | 3.868 | 3.853 | 3.853 | 917,066 | -0.03(-0.86%) |
May 17, 2002 | 3.856 | 3.904 | 3.840 | 3.886 | 24,177 | +0.04(+1.09%) |
May 16, 2002 | 3.742 | 3.868 | 3.742 | 3.844 | 148,397 | +0.10(+2.72%) |
May 15, 2002 | 3.670 | 3.771 | 3.670 | 3.742 | 63,360 | +0.08(+2.16%) |
May 14, 2002 | 3.598 | 3.663 | 3.598 | 3.663 | 119,218 | +0.03(+0.96%) |
May 13, 2002 | 3.622 | 3.639 | 3.556 | 3.628 | 196,752 | -0.02(-0.66%) |
May 10, 2002 | 3.687 | 3.688 | 3.598 | 3.652 | 95,041 | -0.03(-0.94%) |
May 09, 2002 | 3.700 | 3.700 | 3.682 | 3.687 | 95,041 | -0.02(-0.65%) |
May 08, 2002 | 3.682 | 3.711 | 3.682 | 3.711 | 55,023 | +0.02(+0.65%) |
May 07, 2002 | 3.718 | 3.742 | 3.658 | 3.687 | 380,165 | +0.00(+0.13%) |
May 06, 2002 | 3.598 | 3.718 | 3.598 | 3.682 | 142,562 | +0.08(+2.33%) |
May 03, 2002 | 3.580 | 3.598 | 3.568 | 3.598 | 418,515 | +0.01(+0.40%) |
May 02, 2002 | 3.586 | 3.586 | 3.584 | 3.584 | 16,673 | +0.00(+0.00%) |
May 01, 2002 | 3.590 | 3.591 | 3.568 | 3.584 | 11,671 | -0.01(-0.20%) |
Apr 30, 2002 | 3.567 | 3.597 | 3.564 | 3.591 | 60,859 | +0.02(+0.67%) |
Apr 29, 2002 | 3.579 | 3.580 | 3.550 | 3.567 | 25,010 | -0.02(-0.54%) |
Apr 26, 2002 | 3.594 | 3.597 | 3.576 | 3.586 | 80,034 | -0.01(-0.17%) |
Apr 25, 2002 | 3.598 | 3.598 | 3.568 | 3.592 | 83,369 | +0.00(+0.00%) |
Apr 24, 2002 | 3.538 | 3.598 | 3.538 | 3.592 | 315,970 | +0.06(+1.63%) |
Apr 23, 2002 | 3.502 | 3.535 | 3.498 | 3.535 | 56,691 | +0.04(+1.10%) |
Apr 22, 2002 | 3.465 | 3.496 | 3.456 | 3.496 | 30,846 | +0.04(+1.04%) |
Apr 19, 2002 | 3.426 | 3.460 | 3.419 | 3.460 | 20,008 | +0.04(+1.05%) |
Apr 18, 2002 | 3.453 | 3.466 | 3.425 | 3.425 | 90,039 | -0.02(-0.49%) |
Apr 17, 2002 | 3.449 | 3.468 | 3.419 | 3.441 | 70,030 | -0.04(-1.07%) |
Apr 16, 2002 | 3.466 | 3.496 | 3.466 | 3.478 | 233,435 | +0.00(+0.00%) |
Apr 15, 2002 | 3.442 | 3.478 | 3.442 | 3.478 | 60,859 | +0.03(+0.87%) |
Apr 12, 2002 | 3.413 | 3.449 | 3.405 | 3.449 | 49,188 | +0.05(+1.59%) |
Apr 11, 2002 | 3.386 | 3.410 | 3.372 | 3.395 | 26,678 | +0.01(+0.25%) |
Apr 10, 2002 | 3.311 | 3.395 | 3.311 | 3.386 | 158,402 | +0.10(+3.03%) |
Apr 09, 2002 | 3.269 | 3.324 | 3.269 | 3.287 | 61,693 | +0.05(+1.41%) |
Apr 08, 2002 | 3.248 | 3.263 | 3.241 | 3.241 | 13,339 | -0.01(-0.22%) |
Apr 05, 2002 | 3.239 | 3.257 | 3.209 | 3.248 | 215,093 | +0.02(+0.48%) |
Apr 04, 2002 | 3.201 | 3.233 | 3.201 | 3.233 | 60,859 | +0.03(+0.97%) |
Apr 03, 2002 | 3.239 | 3.242 | 3.200 | 3.201 | 182,579 | -0.06(-1.69%) |
Apr 02, 2002 | 3.251 | 3.263 | 3.239 | 3.257 | 13,339 | +0.01(+0.18%) |
Apr 01, 2002 | 3.257 | 3.269 | 3.251 | 3.251 | 123,387 | -0.01(-0.18%) |
Mar 29, 2002 | 3.210 | 3.257 | 3.210 | 3.257 | 170,907 | +0.00(+0.00%) |
Mar 28, 2002 | 3.210 | 3.257 | 3.210 | 3.257 | 170,907 | +0.03(+1.08%) |
Mar 27, 2002 | 3.209 | 3.222 | 3.209 | 3.222 | 7,503 | +0.03(+0.79%) |
Mar 26, 2002 | 3.165 | 3.209 | 3.165 | 3.197 | 92,540 | +0.03(+0.95%) |
Mar 25, 2002 | 3.215 | 3.236 | 3.167 | 3.167 | 80,868 | -0.04(-1.31%) |
Mar 22, 2002 | 3.177 | 3.209 | 3.175 | 3.209 | 69,196 | +0.04(+1.33%) |
Mar 21, 2002 | 3.179 | 3.179 | 3.167 | 3.167 | 436,856 | -0.01(-0.38%) |
Mar 20, 2002 | 3.209 | 3.209 | 3.173 | 3.179 | 45,019 | -0.03(-1.08%) |
Mar 19, 2002 | 3.207 | 3.221 | 3.179 | 3.213 | 287,625 | +0.01(+0.19%) |
Mar 18, 2002 | 3.227 | 3.227 | 3.203 | 3.207 | 57,525 | -0.02(-0.74%) |
Mar 15, 2002 | 3.233 | 3.236 | 3.228 | 3.231 | 7,503 | -0.00(-0.15%) |
Mar 14, 2002 | 3.241 | 3.241 | 3.209 | 3.236 | 315,137 | -0.01(-0.44%) |
Mar 13, 2002 | 3.185 | 3.251 | 3.175 | 3.251 | 335,145 | +0.07(+2.26%) |
Mar 12, 2002 | 3.215 | 3.239 | 3.179 | 3.179 | 45,853 | -0.06(-1.85%) |
Mar 11, 2002 | 3.263 | 3.299 | 3.227 | 3.239 | 100,043 | -0.03(-0.92%) |
Mar 08, 2002 | 3.287 | 3.287 | 3.257 | 3.269 | 47,520 | -0.02(-0.55%) |
Mar 07, 2002 | 3.308 | 3.311 | 3.287 | 3.287 | 3,334,785 | -0.02(-0.72%) |
Mar 06, 2002 | 3.299 | 3.323 | 3.287 | 3.311 | 113,382 | +0.00(+0.00%) |
Mar 05, 2002 | 3.323 | 3.323 | 3.311 | 3.311 | 19,175 | -0.00(-0.04%) |
Mar 04, 2002 | 3.359 | 3.383 | 3.239 | 3.312 | 5,669,136 | -0.05(-1.39%) |
Mar 01, 2002 | 3.359 | 3.369 | 3.359 | 3.359 | 14,172 | -0.00(-0.04%) |
Feb 28, 2002 | 3.359 | 3.362 | 3.359 | 3.360 | 18,341 | +0.01(+0.21%) |
Feb 27, 2002 | 3.349 | 3.359 | 3.347 | 3.353 | 46,687 | +0.01(+0.40%) |
Feb 26, 2002 | 3.266 | 3.383 | 3.266 | 3.339 | 403,509 | +0.08(+2.54%) |
Feb 25, 2002 | 3.239 | 3.257 | 3.221 | 3.257 | 60,026 | +0.02(+0.56%) |
Feb 22, 2002 | 3.179 | 3.239 | 3.167 | 3.239 | 278,454 | +0.04(+1.31%) |
Feb 21, 2002 | 3.215 | 3.215 | 3.195 | 3.197 | 141,728 | -0.02(-0.56%) |
Feb 20, 2002 | 3.207 | 3.224 | 3.207 | 3.215 | 40,017 | -0.00(-0.15%) |
Feb 19, 2002 | 3.177 | 3.224 | 3.176 | 3.219 | 177,577 | +0.04(+1.36%) |
Feb 18, 2002 | 3.179 | 3.179 | 3.176 | 3.176 | 2,501 | +0.00(+0.00%) |
Feb 15, 2002 | 3.179 | 3.179 | 3.176 | 3.176 | 2,501 | -0.00(-0.08%) |
Feb 14, 2002 | 3.147 | 3.179 | 3.119 | 3.179 | 61,693 | +0.03(+1.11%) |
Feb 13, 2002 | 3.156 | 3.156 | 3.140 | 3.144 | 39,183 | -0.01(-0.38%) |
Feb 12, 2002 | 3.134 | 3.168 | 3.134 | 3.156 | 16,673 | +0.03(+0.80%) |
Feb 11, 2002 | 3.163 | 3.163 | 3.119 | 3.131 | 45,019 | -0.04(-1.40%) |
Feb 08, 2002 | 3.157 | 3.175 | 3.152 | 3.175 | 31,680 | +0.01(+0.30%) |
Feb 07, 2002 | 3.175 | 3.175 | 3.161 | 3.165 | 20,842 | -0.01(-0.38%) |
Feb 06, 2002 | 3.179 | 3.180 | 3.177 | 3.177 | 11,671 | -0.01(-0.41%) |
Feb 05, 2002 | 3.212 | 3.221 | 3.188 | 3.191 | 25,010 | -0.01(-0.19%) |
Feb 04, 2002 | 3.211 | 3.233 | 3.191 | 3.197 | 42,518 | -0.01(-0.37%) |
Feb 01, 2002 | 3.198 | 3.209 | 3.198 | 3.209 | 280,955 | -0.00(-0.04%) |
Jan 31, 2002 | 3.179 | 3.210 | 3.175 | 3.210 | 71,697 | +0.03(+1.02%) |
Jan 30, 2002 | 3.169 | 3.194 | 3.169 | 3.177 | 19,175 | +0.01(+0.30%) |
Jan 29, 2002 | 3.168 | 3.168 | 3.168 | 3.168 | 10,838 | -0.00(-0.11%) |
Jan 28, 2002 | 3.162 | 3.179 | 3.162 | 3.171 | 23,343 | -0.00(-0.08%) |
Jan 25, 2002 | 3.174 | 3.174 | 3.174 | 3.174 | 3,334 | -0.00(-0.15%) |
Jan 24, 2002 | 3.149 | 3.179 | 3.149 | 3.179 | 76,700 | +0.04(+1.42%) |
Jan 23, 2002 | 3.170 | 3.170 | 3.134 | 3.134 | 5,002 | -0.02(-0.76%) |
Jan 22, 2002 | 3.239 | 3.239 | 3.158 | 3.158 | 89,205 | -0.08(-2.48%) |
Jan 21, 2002 | 3.239 | 3.239 | 3.227 | 3.239 | 12,505 | +0.00(+0.00%) |
Jan 18, 2002 | 3.239 | 3.239 | 3.227 | 3.239 | 12,505 | +0.02(+0.56%) |
Jan 17, 2002 | 3.191 | 3.221 | 3.185 | 3.221 | 69,196 | +0.03(+1.05%) |
Jan 16, 2002 | 3.185 | 3.189 | 3.185 | 3.187 | 6,669 | -0.01(-0.19%) |
Jan 15, 2002 | 3.179 | 3.197 | 3.179 | 3.193 | 5,002 | +0.01(+0.45%) |
Jan 14, 2002 | 3.161 | 3.179 | 3.155 | 3.179 | 102,544 | +0.02(+0.49%) |
Jan 11, 2002 | 3.161 | 3.168 | 3.150 | 3.163 | 66,695 | +0.01(+0.46%) |
Jan 10, 2002 | 3.119 | 3.149 | 3.119 | 3.149 | 39,183 | +0.16(+5.42%) |