Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.598 | 3.690 | 3.598 | 3.685 | 11,059 | -0.09(-2.31%) |
Sep 27, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 5,104 | -0.08(-2.19%) |
Sep 26, 2002 | 3.833 | 3.857 | 3.833 | 3.857 | 1,701 | +0.05(+1.39%) |
Sep 25, 2002 | 3.831 | 3.837 | 3.804 | 3.804 | 6,806 | -0.01(-0.15%) |
Sep 24, 2002 | 3.792 | 3.844 | 3.792 | 3.810 | 39,986 | -0.07(-1.76%) |
Sep 23, 2002 | 3.845 | 3.878 | 3.845 | 3.878 | 9,358 | -0.02(-0.63%) |
Sep 20, 2002 | 3.902 | 3.902 | 3.902 | 3.902 | 85,076 | +0.00(+0.00%) |
Sep 19, 2002 | 4.088 | 4.088 | 3.902 | 3.902 | 52,747 | -0.27(-6.45%) |
Sep 18, 2002 | 4.172 | 4.173 | 4.172 | 4.172 | 85,076 | -0.19(-4.31%) |
Sep 17, 2002 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 4.351 | 4.360 | 4.327 | 4.360 | 765,689 | -0.09(-1.98%) |
Sep 13, 2002 | 4.448 | 4.448 | 4.448 | 4.448 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.448 | 4.448 | 4.448 | 4.448 | 850 | +0.06(+1.47%) |
Sep 11, 2002 | 4.383 | 4.383 | 4.383 | 4.383 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.355 | 4.383 | 4.355 | 4.383 | 13,612 | -0.01(-0.13%) |
Sep 09, 2002 | 4.389 | 4.389 | 4.389 | 4.389 | 850 | +0.12(+2.72%) |
Sep 06, 2002 | 4.273 | 4.273 | 4.273 | 4.273 | 3,403 | -0.01(-0.16%) |
Sep 05, 2002 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 4.280 | 4.280 | 4.280 | 4.280 | 4,253 | -0.04(-0.95%) |
Sep 03, 2002 | 4.383 | 4.383 | 4.321 | 4.321 | 11,910 | -0.06(-1.47%) |
Aug 30, 2002 | 4.385 | 4.385 | 4.385 | 4.385 | 1,701 | +0.01(+0.27%) |
Aug 29, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.444 | 4.444 | 4.374 | 4.374 | 5,955 | -0.08(-1.79%) |
Aug 26, 2002 | 4.347 | 4.454 | 4.347 | 4.454 | 22,119 | +0.15(+3.50%) |
Aug 23, 2002 | 4.324 | 4.324 | 4.303 | 4.303 | 255,229 | -0.03(-0.76%) |
Aug 22, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.348 | 4.348 | 4.327 | 4.336 | 6,806 | +0.03(+0.76%) |
Aug 16, 2002 | 4.268 | 4.303 | 4.268 | 4.303 | 7,656 | +0.11(+2.55%) |
Aug 15, 2002 | 4.219 | 4.219 | 4.190 | 4.196 | 11,910 | +0.02(+0.42%) |
Aug 14, 2002 | 4.150 | 4.183 | 4.103 | 4.179 | 21,269 | -0.04(-0.84%) |
Aug 13, 2002 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.214 | 4.214 | 4.214 | 4.214 | 4,253 | +0.05(+1.13%) |
Aug 07, 2002 | 4.222 | 4.222 | 4.167 | 4.167 | 9,358 | +0.03(+0.71%) |
Aug 06, 2002 | 4.052 | 4.137 | 4.052 | 4.137 | 7,656 | +0.09(+2.33%) |
Aug 05, 2002 | 4.086 | 4.086 | 4.043 | 4.043 | 12,761 | -0.07(-1.71%) |
Aug 02, 2002 | 4.114 | 4.114 | 4.114 | 4.114 | 3,403 | +0.08(+2.04%) |
Aug 01, 2002 | 4.114 | 4.114 | 4.032 | 4.032 | 91,031 | -0.07(-1.75%) |
Jul 31, 2002 | 4.108 | 4.108 | 4.039 | 4.103 | 6,806 | -0.04(-0.96%) |
Jul 30, 2002 | 4.143 | 4.143 | 4.143 | 4.143 | 8,507 | -0.09(-2.08%) |
Jul 29, 2002 | 4.220 | 4.277 | 4.215 | 4.231 | 13,612 | -0.37(-8.07%) |
Jul 26, 2002 | 4.603 | 4.603 | 4.603 | 4.603 | 4,253 | +0.34(+7.88%) |
Jul 25, 2002 | 4.418 | 4.418 | 4.267 | 4.267 | 5,104 | -0.10(-2.29%) |
Jul 24, 2002 | 4.215 | 4.367 | 4.215 | 4.367 | 25,522 | -0.03(-0.64%) |
Jul 23, 2002 | 4.477 | 4.477 | 4.395 | 4.395 | 2,552 | -0.31(-6.55%) |
Jul 22, 2002 | 4.703 | 4.703 | 4.703 | 4.703 | 1,701 | -0.09(-1.91%) |
Jul 19, 2002 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.05(+0.97%) |
Jul 17, 2002 | 4.755 | 4.771 | 4.737 | 4.749 | 8,507 | -0.08(-1.68%) |
Jul 12, 2002 | 4.830 | 4.830 | 4.830 | 4.830 | 850 | +0.05(+0.98%) |
Jul 11, 2002 | 4.679 | 4.783 | 4.679 | 4.783 | 9,358 | +0.01(+0.25%) |
Jul 10, 2002 | 4.800 | 4.800 | 4.767 | 4.771 | 4,253 | -0.08(-1.70%) |
Jul 09, 2002 | 4.818 | 4.853 | 4.818 | 4.853 | 1,701 | +0.07(+1.50%) |
Jul 08, 2002 | 4.759 | 4.783 | 4.759 | 4.782 | 34,881 | +0.01(+0.22%) |
Jul 05, 2002 | 4.725 | 4.771 | 4.713 | 4.771 | 34,881 | +0.09(+1.98%) |
Jul 04, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.00(+0.00%) |
Jul 03, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.05(+1.04%) |
Jul 02, 2002 | 4.630 | 4.630 | 4.630 | 4.630 | 14,463 | -0.11(-2.26%) |
Jul 01, 2002 | 4.760 | 4.760 | 4.737 | 4.737 | 54,449 | -0.13(-2.66%) |
Jun 28, 2002 | 4.865 | 4.866 | 4.865 | 4.866 | 15,313 | +0.13(+2.73%) |
Jun 27, 2002 | 4.643 | 4.737 | 4.643 | 4.737 | 65,509 | +0.21(+4.68%) |
Jun 26, 2002 | 4.582 | 4.618 | 4.525 | 4.525 | 25,522 | -0.22(-4.70%) |
Jun 25, 2002 | 4.749 | 4.749 | 4.749 | 4.749 | 1,701,532 | +0.05(+1.10%) |
Jun 21, 2002 | 4.842 | 4.842 | 4.697 | 4.697 | 27,224 | -0.17(-3.48%) |
Jun 20, 2002 | 4.924 | 4.924 | 4.866 | 4.866 | 4,253 | -0.19(-3.81%) |
Jun 19, 2002 | 5.112 | 5.153 | 5.059 | 5.059 | 3,403 | -0.08(-1.60%) |
Jun 18, 2002 | 5.241 | 5.241 | 5.141 | 5.141 | 10,209 | +0.02(+0.32%) |
Jun 17, 2002 | 5.124 | 5.125 | 5.124 | 5.125 | 1,701 | +0.04(+0.69%) |
Jun 14, 2002 | 5.044 | 5.090 | 5.038 | 5.090 | 14,463 | -0.12(-2.28%) |
Jun 12, 2002 | 5.208 | 5.208 | 5.208 | 5.208 | 850 | -0.09(-1.62%) |
Jun 11, 2002 | 5.394 | 5.394 | 5.294 | 5.294 | 12,761 | -0.09(-1.64%) |
Jun 10, 2002 | 5.303 | 5.382 | 5.303 | 5.382 | 2,552 | +0.14(+2.65%) |
Jun 07, 2002 | 5.212 | 5.258 | 5.165 | 5.244 | 60,404 | -0.19(-3.46%) |
Jun 06, 2002 | 5.432 | 5.432 | 5.432 | 5.432 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 5.482 | 5.482 | 5.423 | 5.432 | 13,612 | -0.16(-2.92%) |
May 31, 2002 | 5.594 | 5.629 | 5.594 | 5.595 | 12,761 | -0.16(-2.84%) |
May 28, 2002 | 5.730 | 5.758 | 5.730 | 5.758 | 1,701 | -0.03(-0.51%) |
May 27, 2002 | 5.749 | 5.789 | 5.749 | 5.788 | 1,020,919 | +0.00(+0.00%) |
May 24, 2002 | 5.749 | 5.789 | 5.749 | 5.788 | 10,209 | +0.03(+0.55%) |
May 23, 2002 | 5.760 | 5.760 | 5.725 | 5.756 | 13,612 | +0.01(+0.12%) |
May 22, 2002 | 5.761 | 5.794 | 5.749 | 5.749 | 11,910 | -0.06(-1.03%) |
May 21, 2002 | 5.837 | 5.837 | 5.809 | 5.809 | 57,001 | -0.05(-0.84%) |
May 20, 2002 | 5.879 | 5.883 | 5.858 | 5.858 | 127,614 | -0.08(-1.39%) |
May 17, 2002 | 5.946 | 5.946 | 5.941 | 5.941 | 5,955 | +0.03(+0.52%) |
May 16, 2002 | 5.839 | 5.910 | 5.808 | 5.910 | 27,224 | +0.10(+1.68%) |
May 15, 2002 | 5.750 | 5.835 | 5.750 | 5.812 | 15,313 | +0.02(+0.32%) |
May 14, 2002 | 5.764 | 5.794 | 5.748 | 5.794 | 12,761 | +0.05(+0.80%) |
May 13, 2002 | 5.756 | 5.817 | 5.748 | 5.748 | 11,910 | -0.00(-0.08%) |
May 10, 2002 | 5.779 | 5.779 | 5.743 | 5.752 | 12,761 | -0.09(-1.55%) |
May 09, 2002 | 5.877 | 5.877 | 5.843 | 5.843 | 5,955 | -0.12(-2.03%) |
May 08, 2002 | 5.933 | 5.964 | 5.912 | 5.964 | 44,239 | +0.04(+0.75%) |
May 07, 2002 | 5.926 | 5.926 | 5.911 | 5.919 | 57,852 | +0.01(+0.20%) |
May 06, 2002 | 5.929 | 5.941 | 5.908 | 5.908 | 3,403 | -0.01(-0.18%) |
May 03, 2002 | 5.997 | 5.997 | 5.911 | 5.918 | 106,345 | -0.09(-1.45%) |
May 02, 2002 | 6.030 | 6.030 | 5.986 | 6.005 | 23,821 | -0.04(-0.72%) |
May 01, 2002 | 6.076 | 6.076 | 6.049 | 6.049 | 51,045 | -0.03(-0.45%) |
Apr 30, 2002 | 6.076 | 6.076 | 6.076 | 6.076 | 850 | +0.04(+0.66%) |
Apr 29, 2002 | 6.056 | 6.066 | 6.036 | 6.036 | 38,284 | -0.06(-1.04%) |
Apr 26, 2002 | 6.099 | 6.099 | 6.099 | 6.099 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 6.103 | 6.146 | 6.099 | 6.099 | 43,389 | -0.08(-1.22%) |
Apr 24, 2002 | 6.152 | 6.183 | 6.152 | 6.174 | 30,627 | +0.07(+1.12%) |
Apr 23, 2002 | 6.158 | 6.170 | 6.106 | 6.106 | 285,857 | -0.06(-1.05%) |
Apr 22, 2002 | 6.201 | 6.201 | 6.149 | 6.171 | 13,612 | -0.08(-1.22%) |
Apr 19, 2002 | 6.253 | 6.253 | 6.247 | 6.247 | 3,403 | -0.03(-0.54%) |
Apr 18, 2002 | 6.288 | 6.292 | 6.237 | 6.281 | 162,496 | -0.07(-1.11%) |
Apr 17, 2002 | 6.375 | 6.375 | 6.347 | 6.352 | 10,209 | +0.03(+0.54%) |
Apr 16, 2002 | 6.318 | 6.318 | 6.306 | 6.318 | 61,255 | +0.07(+1.15%) |
Apr 15, 2002 | 6.246 | 6.246 | 6.246 | 6.246 | 850 | -0.06(-0.93%) |
Apr 12, 2002 | 6.346 | 6.346 | 6.305 | 6.305 | 6,806 | -0.01(-0.20%) |
Apr 11, 2002 | 6.411 | 6.434 | 6.318 | 6.318 | 34,881 | -0.01(-0.11%) |
Apr 10, 2002 | 6.193 | 6.325 | 6.193 | 6.325 | 2,552 | +0.18(+2.97%) |
Apr 09, 2002 | 6.179 | 6.179 | 6.143 | 6.143 | 24,672 | -0.05(-0.82%) |
Apr 08, 2002 | 6.204 | 6.204 | 6.193 | 6.193 | 4,253 | -0.01(-0.21%) |
Apr 05, 2002 | 6.194 | 6.206 | 6.187 | 6.206 | 25,522 | +0.12(+2.03%) |
Apr 04, 2002 | 6.096 | 6.096 | 6.077 | 6.083 | 26,373 | -0.02(-0.37%) |
Apr 03, 2002 | 6.179 | 6.191 | 6.105 | 6.105 | 5,955 | -0.11(-1.81%) |
Apr 02, 2002 | 6.281 | 6.305 | 6.218 | 6.218 | 412,621 | -0.06(-0.99%) |
Apr 01, 2002 | 6.198 | 6.280 | 6.198 | 6.280 | 11,059 | +0.08(+1.37%) |
Mar 29, 2002 | 6.206 | 6.229 | 6.178 | 6.196 | 34,881 | +0.00(+0.00%) |
Mar 28, 2002 | 6.206 | 6.229 | 6.178 | 6.196 | 3,488,142 | +0.00(+0.04%) |
Mar 27, 2002 | 6.158 | 6.193 | 6.138 | 6.193 | 8,507 | +0.05(+0.77%) |
Mar 26, 2002 | 6.165 | 6.233 | 6.136 | 6.146 | 313,082 | -0.00(-0.02%) |
Mar 25, 2002 | 6.192 | 6.192 | 6.147 | 6.147 | 70,613 | -0.06(-1.04%) |
Mar 22, 2002 | 6.245 | 6.245 | 6.183 | 6.212 | 29,776 | -0.06(-0.92%) |
Mar 21, 2002 | 6.270 | 6.270 | 6.264 | 6.270 | 18,716 | -0.01(-0.11%) |
Mar 20, 2002 | 6.292 | 6.299 | 6.277 | 6.277 | 3,403 | -0.05(-0.84%) |
Mar 19, 2002 | 6.287 | 6.340 | 6.287 | 6.330 | 80,822 | +0.08(+1.24%) |
Mar 18, 2002 | 6.270 | 6.270 | 6.224 | 6.252 | 15,313 | +0.15(+2.41%) |
Mar 15, 2002 | 6.105 | 6.105 | 6.105 | 6.105 | 850 | -0.00(-0.08%) |
Mar 14, 2002 | 6.146 | 6.146 | 6.110 | 6.110 | 28,075 | -0.04(-0.59%) |
Mar 13, 2002 | 6.146 | 6.146 | 6.146 | 6.146 | 1,701 | +0.05(+0.89%) |
Mar 12, 2002 | 6.040 | 6.092 | 6.040 | 6.092 | 8,507 | -0.02(-0.31%) |
Mar 11, 2002 | 6.112 | 6.112 | 6.093 | 6.111 | 49,344 | +0.04(+0.66%) |
Mar 08, 2002 | 6.099 | 6.099 | 6.070 | 6.071 | 1,276,149 | +0.05(+0.90%) |
Mar 07, 2002 | 6.092 | 6.093 | 6.017 | 6.017 | 7,656 | -0.04(-0.62%) |
Mar 06, 2002 | 5.996 | 6.058 | 5.996 | 6.055 | 22,119 | -0.07(-1.11%) |
Mar 05, 2002 | 6.095 | 6.129 | 6.095 | 6.123 | 20,418 | +0.03(+0.56%) |
Mar 04, 2002 | 6.019 | 6.105 | 6.019 | 6.089 | 39,135 | +0.09(+1.57%) |
Mar 01, 2002 | 5.886 | 5.995 | 5.886 | 5.995 | 12,761 | +0.11(+1.90%) |
Feb 28, 2002 | 5.952 | 5.953 | 5.883 | 5.883 | 12,761 | +0.01(+0.20%) |
Feb 27, 2002 | 5.836 | 5.905 | 5.831 | 5.871 | 317,335 | +0.09(+1.55%) |
Feb 26, 2002 | 5.764 | 5.782 | 5.708 | 5.782 | 189,720 | +0.16(+2.93%) |
Feb 25, 2002 | 5.617 | 5.617 | 5.617 | 5.617 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 5.608 | 5.629 | 5.595 | 5.617 | 38,284 | +0.05(+0.87%) |
Feb 21, 2002 | 5.569 | 5.569 | 5.569 | 5.569 | 850 | -0.04(-0.67%) |
Feb 20, 2002 | 5.607 | 5.607 | 5.581 | 5.607 | 483,235 | -0.05(-0.81%) |
Feb 19, 2002 | 5.640 | 5.653 | 5.640 | 5.653 | 33,179 | -0.02(-0.43%) |
Feb 18, 2002 | 5.671 | 5.677 | 5.671 | 5.677 | 3,403 | +0.00(+0.00%) |
Feb 15, 2002 | 5.671 | 5.677 | 5.671 | 5.677 | 3,403 | +0.02(+0.35%) |
Feb 14, 2002 | 5.642 | 5.657 | 5.642 | 5.657 | 7,656 | +0.05(+0.86%) |
Feb 13, 2002 | 5.604 | 5.609 | 5.604 | 5.609 | 6,806 | +0.10(+1.88%) |
Feb 12, 2002 | 5.506 | 5.506 | 5.506 | 5.506 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 5.506 | 5.506 | 5.506 | 5.506 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 5.543 | 5.563 | 5.506 | 5.506 | 2,552 | -0.10(-1.70%) |
Feb 07, 2002 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 5.601 | 5.601 | 5.601 | 5.601 | 850 | +0.00(+0.02%) |
Feb 05, 2002 | 5.613 | 5.613 | 5.600 | 5.600 | 11,059 | -0.13(-2.26%) |
Feb 04, 2002 | 5.729 | 5.729 | 5.729 | 5.729 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 5.687 | 5.729 | 5.687 | 5.729 | 17,866 | +0.05(+0.91%) |
Jan 31, 2002 | 5.622 | 5.677 | 5.622 | 5.677 | 5,104 | +0.12(+2.14%) |
Jan 30, 2002 | 5.551 | 5.559 | 5.519 | 5.559 | 33,179 | -0.13(-2.29%) |
Jan 29, 2002 | 5.689 | 5.689 | 5.689 | 5.689 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 5.689 | 5.689 | 5.689 | 5.689 | 5,955 | +0.00(+0.04%) |
Jan 25, 2002 | 5.650 | 5.687 | 5.650 | 5.687 | 5,104 | -0.02(-0.41%) |
Jan 24, 2002 | 5.760 | 5.760 | 5.710 | 5.710 | 5,104 | +0.02(+0.41%) |
Jan 23, 2002 | 5.551 | 5.687 | 5.551 | 5.687 | 14,463 | +0.09(+1.64%) |
Jan 22, 2002 | 5.595 | 5.595 | 5.595 | 5.595 | 850 | -0.02(-0.38%) |
Jan 21, 2002 | 5.616 | 5.616 | 5.616 | 5.616 | 4,253 | +0.00(+0.00%) |
Jan 18, 2002 | 5.616 | 5.616 | 5.616 | 5.616 | 4,253 | -0.00(-0.02%) |
Jan 17, 2002 | 5.603 | 5.617 | 5.603 | 5.617 | 10,209 | +0.10(+1.90%) |
Jan 16, 2002 | 5.536 | 5.536 | 5.513 | 5.513 | 1,701 | -0.04(-0.70%) |
Jan 15, 2002 | 5.551 | 5.551 | 5.551 | 5.551 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 5.551 | 5.551 | 5.551 | 5.551 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 5.551 | 5.551 | 5.551 | 5.551 | 21,269 | -0.02(-0.32%) |
Jan 10, 2002 | 5.630 | 5.630 | 5.569 | 5.569 | 3,403 | -0.19(-3.31%) |
Jan 09, 2002 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | +0.15(+2.75%) |