Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 1.800 | 1.800 | 1.720 | 1.800 | 5,700 | +0.01(+0.56%) |
Sep 27, 2002 | 1.800 | 1.810 | 1.700 | 1.790 | 13,100 | -0.01(-0.56%) |
Sep 26, 2002 | 1.910 | 1.910 | 1.800 | 1.800 | 20,100 | -0.12(-6.25%) |
Sep 25, 2002 | 1.900 | 2.040 | 1.900 | 1.920 | 2,700 | -0.03(-1.49%) |
Sep 24, 2002 | 1.920 | 1.950 | 1.900 | 1.949 | 4,500 | +0.04(+2.04%) |
Sep 23, 2002 | 1.960 | 1.960 | 1.910 | 1.910 | 2,400 | -0.12(-5.91%) |
Sep 20, 2002 | 2.030 | 2.030 | 2.030 | 2.030 | 200 | -0.02(-0.98%) |
Sep 19, 2002 | 1.960 | 2.050 | 1.960 | 2.050 | 700 | +0.09(+4.54%) |
Sep 18, 2002 | 2.100 | 2.100 | 1.961 | 1.961 | 1,100 | -0.14(-6.57%) |
Sep 17, 2002 | 1.970 | 2.099 | 1.970 | 2.099 | 400 | +0.14(+7.09%) |
Sep 16, 2002 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 2.280 | 2.280 | 1.960 | 1.960 | 2,400 | -0.32(-14.04%) |
Sep 11, 2002 | 2.330 | 2.330 | 2.280 | 2.280 | 1,400 | +0.28(+14.00%) |
Sep 10, 2002 | 2.100 | 2.100 | 2.000 | 2.000 | 2,800 | -0.25(-11.11%) |
Sep 09, 2002 | 2.100 | 2.290 | 2.100 | 2.250 | 3,100 | +0.25(+12.50%) |
Sep 06, 2002 | 2.050 | 2.240 | 2.000 | 2.000 | 6,400 | -0.05(-2.44%) |
Sep 05, 2002 | 2.090 | 2.090 | 2.050 | 2.050 | 300 | +0.05(+2.50%) |
Sep 04, 2002 | 2.000 | 2.000 | 1.900 | 2.000 | 3,200 | +0.00(+0.00%) |
Sep 03, 2002 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 2.049 | 2.049 | 2.000 | 2.000 | 1,100 | +0.05(+2.56%) |
Aug 28, 2002 | 2.010 | 2.100 | 1.950 | 1.950 | 7,100 | -0.06(-2.99%) |
Aug 27, 2002 | 2.300 | 2.300 | 2.010 | 2.010 | 2,500 | +0.01(+0.50%) |
Aug 26, 2002 | 2.000 | 2.052 | 2.000 | 2.000 | 3,100 | +0.10(+5.26%) |
Aug 23, 2002 | 2.040 | 2.040 | 1.900 | 1.900 | 4,100 | -0.35(-15.56%) |
Aug 22, 2002 | 2.091 | 2.250 | 2.050 | 2.250 | 5,900 | +0.13(+6.13%) |
Aug 21, 2002 | 2.100 | 2.120 | 2.080 | 2.120 | 1,300 | +0.00(+0.00%) |
Aug 20, 2002 | 2.450 | 2.450 | 2.120 | 2.120 | 6,100 | -0.13(-5.78%) |
Aug 16, 2002 | 2.110 | 2.250 | 2.110 | 2.250 | 2,300 | +0.02(+0.90%) |
Aug 15, 2002 | 2.100 | 2.230 | 2.100 | 2.230 | 2,800 | +0.13(+6.19%) |
Aug 14, 2002 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 2.110 | 2.110 | 2.100 | 2.100 | 2,900 | +0.00(+0.00%) |
Aug 12, 2002 | 2.120 | 2.250 | 2.100 | 2.100 | 4,500 | +0.08(+3.96%) |
Aug 07, 2002 | 2.100 | 2.300 | 2.020 | 2.020 | 3,900 | +0.02(+0.95%) |
Aug 06, 2002 | 2.200 | 2.300 | 2.000 | 2.001 | 2,600 | -0.25(-11.07%) |
Aug 05, 2002 | 2.450 | 2.450 | 2.250 | 2.250 | 5,400 | -0.20(-8.16%) |
Aug 02, 2002 | 2.400 | 2.510 | 2.400 | 2.450 | 6,500 | +0.42(+20.69%) |
Aug 01, 2002 | 1.920 | 2.030 | 1.920 | 2.030 | 1,200 | -0.24(-10.57%) |
Jul 31, 2002 | 2.049 | 2.270 | 2.020 | 2.270 | 14,800 | +0.26(+12.94%) |
Jul 30, 2002 | 1.950 | 2.010 | 1.950 | 2.010 | 1,300 | +0.01(+0.55%) |
Jul 29, 2002 | 1.956 | 2.000 | 1.900 | 1.999 | 3,500 | +0.05(+2.51%) |
Jul 26, 2002 | 1.940 | 1.950 | 1.940 | 1.950 | 3,800 | +0.00(+0.00%) |
Jul 25, 2002 | 2.090 | 2.090 | 1.859 | 1.950 | 12,150 | +0.05(+2.58%) |
Jul 24, 2002 | 2.140 | 2.170 | 1.700 | 1.901 | 26,700 | -0.23(-10.75%) |
Jul 23, 2002 | 2.140 | 2.140 | 2.130 | 2.130 | 600 | -0.01(-0.47%) |
Jul 22, 2002 | 2.250 | 2.250 | 2.140 | 2.140 | 5,900 | -0.11(-4.89%) |
Jul 19, 2002 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | -0.09(-3.85%) |
Jul 17, 2002 | 2.230 | 2.340 | 2.230 | 2.340 | 1,800 | +0.02(+0.86%) |
Jul 12, 2002 | 2.280 | 2.320 | 2.200 | 2.320 | 5,100 | +0.10(+4.50%) |
Jul 11, 2002 | 2.050 | 2.299 | 2.050 | 2.220 | 5,300 | +0.17(+8.29%) |
Jul 10, 2002 | 2.401 | 2.401 | 2.050 | 2.050 | 6,800 | -0.28(-12.02%) |
Jul 09, 2002 | 2.569 | 2.569 | 2.330 | 2.330 | 1,500 | -0.24(-9.30%) |
Jul 08, 2002 | 2.410 | 2.569 | 2.410 | 2.569 | 4,000 | +0.22(+9.32%) |
Jul 05, 2002 | 2.411 | 2.411 | 2.350 | 2.350 | 2,300 | -0.06(-2.49%) |
Jul 04, 2002 | 2.410 | 2.410 | 2.410 | 2.410 | 900 | +0.00(+0.00%) |
Jul 03, 2002 | 2.410 | 2.410 | 2.410 | 2.410 | 900 | -0.13(-5.12%) |
Jul 02, 2002 | 2.510 | 2.650 | 2.410 | 2.540 | 7,300 | +0.04(+1.60%) |
Jul 01, 2002 | 2.700 | 2.701 | 2.410 | 2.500 | 8,100 | -0.21(-7.75%) |
Jun 28, 2002 | 2.720 | 2.720 | 2.710 | 2.710 | 3,600 | +0.00(+0.00%) |
Jun 27, 2002 | 2.799 | 2.799 | 2.710 | 2.710 | 2,200 | -0.02(-0.77%) |
Jun 26, 2002 | 2.750 | 2.750 | 2.730 | 2.731 | 900 | -0.06(-2.11%) |
Jun 25, 2002 | 2.710 | 2.790 | 2.710 | 2.790 | 4,100 | -0.05(-1.76%) |
Jun 21, 2002 | 2.710 | 2.840 | 2.710 | 2.840 | 800 | +0.13(+4.80%) |
Jun 20, 2002 | 2.760 | 2.760 | 2.710 | 2.710 | 3,800 | -0.05(-1.81%) |
Jun 19, 2002 | 2.760 | 2.760 | 2.760 | 2.760 | 400 | -0.09(-3.16%) |
Jun 18, 2002 | 2.750 | 2.850 | 2.750 | 2.850 | 1,000 | +0.20(+7.55%) |
Jun 17, 2002 | 2.880 | 2.880 | 2.600 | 2.650 | 3,500 | -0.05(-1.85%) |
Jun 14, 2002 | 2.700 | 2.700 | 2.700 | 2.700 | 600 | -0.05(-1.82%) |
Jun 12, 2002 | 2.900 | 2.900 | 2.750 | 2.750 | 2,800 | -0.05(-1.79%) |
Jun 11, 2002 | 2.801 | 2.900 | 2.800 | 2.800 | 1,600 | -0.00(-0.04%) |
Jun 10, 2002 | 2.800 | 2.801 | 2.800 | 2.801 | 400 | +0.00(+0.00%) |
Jun 07, 2002 | 2.770 | 2.830 | 2.770 | 2.801 | 3,000 | +0.00(+0.04%) |
Jun 06, 2002 | 2.770 | 2.800 | 2.770 | 2.800 | 1,000 | +0.03(+1.08%) |
Jun 05, 2002 | 2.850 | 2.850 | 2.770 | 2.770 | 1,300 | -0.17(-5.78%) |
May 31, 2002 | 2.900 | 2.940 | 2.850 | 2.940 | 4,800 | +0.15(+5.38%) |
May 28, 2002 | 2.790 | 2.889 | 2.790 | 2.790 | 1,200 | -0.02(-0.71%) |
May 27, 2002 | 2.810 | 2.811 | 2.810 | 2.810 | 700 | +0.00(+0.00%) |
May 24, 2002 | 2.810 | 2.811 | 2.810 | 2.810 | 700 | +0.02(+0.72%) |
May 23, 2002 | 2.750 | 2.900 | 2.750 | 2.790 | 12,700 | +0.04(+1.45%) |
May 22, 2002 | 2.900 | 2.900 | 2.750 | 2.750 | 11,500 | -0.15(-5.17%) |
May 21, 2002 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.00(+0.00%) |
May 20, 2002 | 2.900 | 3.000 | 2.850 | 2.900 | 2,900 | -0.10(-3.33%) |
May 17, 2002 | 3.000 | 3.000 | 2.960 | 3.000 | 5,700 | +0.00(+0.00%) |
May 16, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 15, 2002 | 2.830 | 3.000 | 2.830 | 3.000 | 4,500 | +0.15(+5.26%) |
May 14, 2002 | 3.000 | 3.000 | 2.830 | 2.850 | 7,900 | -0.15(-5.00%) |
May 13, 2002 | 2.975 | 3.000 | 2.950 | 3.000 | 1,800 | +0.05(+1.69%) |
May 10, 2002 | 2.950 | 2.950 | 2.950 | 2.950 | 500 | -0.00(-0.03%) |
May 09, 2002 | 2.980 | 3.090 | 2.951 | 2.951 | 7,200 | -0.05(-1.63%) |
May 08, 2002 | 3.060 | 3.060 | 3.000 | 3.000 | 8,400 | -0.05(-1.64%) |
May 07, 2002 | 3.050 | 3.100 | 3.050 | 3.050 | 2,900 | +0.00(+0.00%) |
May 06, 2002 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
May 03, 2002 | 3.050 | 3.050 | 3.050 | 3.050 | 400 | +0.05(+1.67%) |
May 02, 2002 | 3.090 | 3.100 | 3.000 | 3.000 | 3,500 | -0.08(-2.60%) |
May 01, 2002 | 3.060 | 3.090 | 3.060 | 3.080 | 4,500 | +0.02(+0.65%) |
Apr 30, 2002 | 3.050 | 3.100 | 3.050 | 3.060 | 8,700 | +0.01(+0.33%) |
Apr 29, 2002 | 3.068 | 3.140 | 3.050 | 3.050 | 7,800 | -0.02(-0.65%) |
Apr 26, 2002 | 3.060 | 3.100 | 3.060 | 3.070 | 5,900 | +0.02(+0.66%) |
Apr 25, 2002 | 3.090 | 3.090 | 3.050 | 3.050 | 2,400 | -0.05(-1.64%) |
Apr 24, 2002 | 3.100 | 3.160 | 3.050 | 3.101 | 19,000 | -0.07(-2.18%) |
Apr 23, 2002 | 3.150 | 3.190 | 3.139 | 3.170 | 21,800 | +0.02(+0.63%) |
Apr 22, 2002 | 3.010 | 3.150 | 3.010 | 3.150 | 24,600 | +0.00(+0.00%) |
Apr 19, 2002 | 3.200 | 3.200 | 3.150 | 3.150 | 3,000 | +0.05(+1.61%) |
Apr 18, 2002 | 3.150 | 3.200 | 3.100 | 3.100 | 4,200 | -0.02(-0.64%) |
Apr 17, 2002 | 3.140 | 3.150 | 3.120 | 3.120 | 3,500 | -0.02(-0.64%) |
Apr 16, 2002 | 3.090 | 3.140 | 3.090 | 3.140 | 300 | +0.06(+1.95%) |
Apr 15, 2002 | 3.080 | 3.080 | 3.080 | 3.080 | 1,600 | -0.01(-0.19%) |
Apr 12, 2002 | 3.090 | 3.090 | 3.086 | 3.086 | 400 | +0.00(+0.16%) |
Apr 11, 2002 | 3.080 | 3.081 | 3.080 | 3.081 | 1,400 | -0.06(-1.88%) |
Apr 10, 2002 | 3.150 | 3.150 | 3.100 | 3.140 | 14,400 | +0.04(+1.29%) |
Apr 09, 2002 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.00(+0.00%) |
Apr 08, 2002 | 3.100 | 3.101 | 3.100 | 3.100 | 3,300 | +0.00(+0.00%) |
Apr 05, 2002 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | -0.05(-1.59%) |
Apr 03, 2002 | 3.105 | 3.150 | 3.100 | 3.150 | 7,200 | +0.00(+0.00%) |
Apr 02, 2002 | 3.060 | 3.150 | 3.050 | 3.150 | 9,200 | +0.10(+3.28%) |
Apr 01, 2002 | 3.045 | 3.050 | 3.040 | 3.050 | 6,900 | -0.10(-3.17%) |
Mar 29, 2002 | 3.149 | 3.150 | 3.149 | 3.150 | 200 | +0.00(+0.00%) |
Mar 28, 2002 | 3.149 | 3.150 | 3.149 | 3.150 | 200 | -0.04(-1.25%) |
Mar 27, 2002 | 3.190 | 3.190 | 3.050 | 3.190 | 7,300 | +0.14(+4.59%) |
Mar 26, 2002 | 3.041 | 3.140 | 3.041 | 3.050 | 2,100 | -0.09(-2.87%) |
Mar 25, 2002 | 3.030 | 3.150 | 3.030 | 3.140 | 2,700 | +0.11(+3.63%) |
Mar 22, 2002 | 3.010 | 3.140 | 3.010 | 3.030 | 4,200 | -0.07(-2.26%) |
Mar 21, 2002 | 3.215 | 3.215 | 3.010 | 3.100 | 2,600 | -0.02(-0.64%) |
Mar 20, 2002 | 3.050 | 3.130 | 3.050 | 3.120 | 1,000 | +0.07(+2.30%) |
Mar 19, 2002 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.19(-5.86%) |
Mar 18, 2002 | 3.240 | 3.240 | 3.240 | 3.240 | 400 | +0.21(+6.93%) |
Mar 15, 2002 | 3.100 | 3.350 | 3.000 | 3.030 | 12,700 | -0.11(-3.50%) |
Mar 14, 2002 | 3.310 | 3.310 | 3.060 | 3.140 | 8,500 | -0.16(-4.85%) |
Mar 13, 2002 | 3.250 | 3.310 | 3.250 | 3.300 | 3,700 | +0.10(+3.12%) |
Mar 12, 2002 | 3.150 | 3.240 | 3.150 | 3.200 | 2,000 | -0.05(-1.54%) |
Mar 11, 2002 | 3.110 | 3.300 | 3.100 | 3.250 | 1,700 | +0.12(+3.83%) |
Mar 08, 2002 | 3.250 | 3.250 | 3.000 | 3.130 | 7,100 | -0.12(-3.69%) |
Mar 07, 2002 | 3.300 | 3.300 | 3.250 | 3.250 | 1,800 | -0.02(-0.61%) |
Mar 06, 2002 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.02(+0.62%) |
Mar 05, 2002 | 3.500 | 3.500 | 3.250 | 3.250 | 1,700 | +0.00(+0.00%) |
Mar 04, 2002 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | -0.10(-2.99%) |
Mar 01, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 1,900 | +0.00(+0.00%) |
Feb 28, 2002 | 3.360 | 3.500 | 3.350 | 3.350 | 4,200 | -0.01(-0.30%) |
Feb 27, 2002 | 3.360 | 3.360 | 3.360 | 3.360 | 1,600 | +0.00(+0.00%) |
Feb 26, 2002 | 3.455 | 3.550 | 3.360 | 3.360 | 3,200 | +0.06(+1.82%) |
Feb 25, 2002 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 | -0.24(-6.78%) |
Feb 22, 2002 | 3.500 | 3.540 | 3.250 | 3.540 | 4,600 | +0.29(+8.92%) |
Feb 21, 2002 | 3.530 | 3.530 | 3.250 | 3.250 | 2,800 | -0.15(-4.41%) |
Feb 20, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 2,500 | -0.10(-2.86%) |
Feb 19, 2002 | 3.460 | 3.520 | 3.450 | 3.500 | 4,500 | +0.05(+1.45%) |
Feb 18, 2002 | 3.400 | 3.450 | 3.400 | 3.450 | 5,100 | +0.00(+0.00%) |
Feb 15, 2002 | 3.400 | 3.450 | 3.400 | 3.450 | 5,100 | +0.05(+1.47%) |
Feb 14, 2002 | 3.420 | 3.430 | 3.400 | 3.400 | 3,300 | -0.10(-2.86%) |
Feb 13, 2002 | 3.490 | 3.530 | 3.490 | 3.500 | 7,700 | +0.25(+7.69%) |
Feb 12, 2002 | 3.390 | 3.400 | 3.220 | 3.250 | 3,000 | +0.00(+0.00%) |
Feb 11, 2002 | 3.240 | 3.350 | 3.200 | 3.250 | 7,100 | +0.14(+4.50%) |
Feb 08, 2002 | 3.110 | 3.110 | 3.110 | 3.110 | 600 | +0.00(+0.00%) |
Feb 07, 2002 | 3.120 | 3.200 | 3.110 | 3.110 | 6,000 | +0.01(+0.32%) |
Feb 06, 2002 | 3.350 | 3.350 | 3.100 | 3.100 | 4,700 | -0.15(-4.62%) |
Feb 05, 2002 | 3.455 | 3.455 | 3.250 | 3.250 | 4,900 | -0.20(-5.80%) |
Feb 04, 2002 | 3.360 | 3.480 | 3.300 | 3.450 | 3,000 | +0.10(+2.99%) |
Feb 01, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.12(-3.46%) |
Jan 31, 2002 | 3.350 | 3.470 | 3.350 | 3.470 | 2,200 | +0.12(+3.58%) |
Jan 30, 2002 | 3.350 | 3.400 | 3.350 | 3.350 | 2,700 | +0.00(+0.00%) |
Jan 29, 2002 | 3.360 | 3.360 | 3.350 | 3.350 | 2,200 | -0.01(-0.30%) |
Jan 28, 2002 | 3.390 | 3.520 | 3.360 | 3.360 | 1,800 | -0.02(-0.59%) |
Jan 25, 2002 | 3.400 | 3.450 | 3.380 | 3.380 | 2,200 | -0.02(-0.59%) |
Jan 24, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.00(+0.00%) |
Jan 23, 2002 | 3.300 | 3.400 | 3.300 | 3.400 | 1,300 | +0.05(+1.49%) |
Jan 22, 2002 | 3.340 | 3.410 | 3.310 | 3.350 | 13,600 | -0.04(-1.18%) |
Jan 21, 2002 | 3.350 | 3.400 | 3.310 | 3.390 | 4,300 | +0.00(+0.00%) |
Jan 18, 2002 | 3.350 | 3.400 | 3.310 | 3.390 | 4,300 | -0.03(-0.88%) |
Jan 17, 2002 | 3.250 | 3.420 | 3.250 | 3.420 | 3,100 | +0.11(+3.32%) |
Jan 16, 2002 | 3.300 | 3.310 | 3.300 | 3.310 | 1,200 | +0.03(+0.91%) |
Jan 15, 2002 | 3.400 | 3.450 | 3.250 | 3.280 | 4,200 | -0.29(-8.12%) |
Jan 14, 2002 | 3.530 | 3.600 | 3.400 | 3.570 | 8,600 | +0.05(+1.42%) |
Jan 11, 2002 | 3.550 | 3.600 | 3.520 | 3.520 | 1,500 | +0.00(+0.00%) |
Jan 10, 2002 | 3.510 | 3.600 | 3.510 | 3.520 | 1,000 | -0.13(-3.56%) |