Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.505 | 3.594 | 3.505 | 3.590 | 11,353 | -0.08(-2.31%) |
Sep 27, 2002 | 3.674 | 3.674 | 3.674 | 3.674 | 5,240 | -0.08(-2.19%) |
Sep 26, 2002 | 3.734 | 3.757 | 3.734 | 3.757 | 1,746 | +0.05(+1.39%) |
Sep 25, 2002 | 3.732 | 3.737 | 3.705 | 3.705 | 6,986 | -0.01(-0.15%) |
Sep 24, 2002 | 3.694 | 3.744 | 3.694 | 3.711 | 41,047 | -0.07(-1.76%) |
Sep 23, 2002 | 3.745 | 3.777 | 3.745 | 3.777 | 9,606 | -0.02(-0.63%) |
Sep 20, 2002 | 3.801 | 3.801 | 3.801 | 3.801 | 87,334 | +0.00(+0.00%) |
Sep 19, 2002 | 3.982 | 3.982 | 3.801 | 3.801 | 54,147 | -0.26(-6.45%) |
Sep 18, 2002 | 4.064 | 4.065 | 4.064 | 4.064 | 87,334 | -0.18(-4.31%) |
Sep 17, 2002 | 4.247 | 4.247 | 4.247 | 4.247 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 4.239 | 4.247 | 4.215 | 4.247 | 786,014 | -0.09(-1.98%) |
Sep 13, 2002 | 4.333 | 4.333 | 4.333 | 4.333 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.333 | 4.333 | 4.333 | 4.333 | 873 | +0.06(+1.47%) |
Sep 11, 2002 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.242 | 4.270 | 4.242 | 4.270 | 13,973 | -0.01(-0.13%) |
Sep 09, 2002 | 4.275 | 4.275 | 4.275 | 4.275 | 873 | +0.11(+2.72%) |
Sep 06, 2002 | 4.162 | 4.162 | 4.162 | 4.162 | 3,493 | -0.01(-0.16%) |
Sep 05, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 4,366 | -0.04(-0.95%) |
Sep 03, 2002 | 4.270 | 4.270 | 4.209 | 4.209 | 12,226 | -0.06(-1.47%) |
Aug 30, 2002 | 4.272 | 4.272 | 4.272 | 4.272 | 1,746 | +0.01(+0.27%) |
Aug 29, 2002 | 4.261 | 4.261 | 4.261 | 4.261 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.261 | 4.261 | 4.261 | 4.261 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.329 | 4.329 | 4.261 | 4.261 | 6,113 | -0.08(-1.79%) |
Aug 26, 2002 | 4.234 | 4.338 | 4.234 | 4.338 | 22,707 | +0.15(+3.50%) |
Aug 23, 2002 | 4.213 | 4.213 | 4.192 | 4.192 | 262,004 | -0.03(-0.76%) |
Aug 22, 2002 | 4.224 | 4.224 | 4.224 | 4.224 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 4.224 | 4.224 | 4.224 | 4.224 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.235 | 4.235 | 4.215 | 4.224 | 6,986 | +0.03(+0.76%) |
Aug 16, 2002 | 4.158 | 4.192 | 4.158 | 4.192 | 7,860 | +0.10(+2.55%) |
Aug 15, 2002 | 4.109 | 4.109 | 4.082 | 4.088 | 12,226 | +0.02(+0.42%) |
Aug 14, 2002 | 4.043 | 4.075 | 3.997 | 4.071 | 21,833 | -0.03(-0.84%) |
Aug 13, 2002 | 4.105 | 4.105 | 4.105 | 4.105 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.105 | 4.105 | 4.105 | 4.105 | 4,366 | +0.05(+1.13%) |
Aug 07, 2002 | 4.113 | 4.113 | 4.059 | 4.059 | 9,606 | +0.03(+0.71%) |
Aug 06, 2002 | 3.947 | 4.030 | 3.947 | 4.030 | 7,860 | +0.09(+2.33%) |
Aug 05, 2002 | 3.980 | 3.980 | 3.939 | 3.939 | 13,100 | -0.07(-1.71%) |
Aug 02, 2002 | 4.008 | 4.008 | 4.008 | 4.008 | 3,493 | +0.08(+2.04%) |
Aug 01, 2002 | 4.008 | 4.008 | 3.927 | 3.927 | 93,448 | -0.07(-1.75%) |
Jul 31, 2002 | 4.002 | 4.002 | 3.934 | 3.997 | 6,986 | -0.04(-0.96%) |
Jul 30, 2002 | 4.036 | 4.036 | 4.036 | 4.036 | 8,733 | -0.09(-2.08%) |
Jul 29, 2002 | 4.111 | 4.167 | 4.106 | 4.122 | 13,973 | -0.36(-8.07%) |
Jul 26, 2002 | 4.484 | 4.484 | 4.484 | 4.484 | 4,366 | +0.33(+7.88%) |
Jul 25, 2002 | 4.304 | 4.304 | 4.156 | 4.156 | 5,240 | -0.10(-2.29%) |
Jul 24, 2002 | 4.106 | 4.254 | 4.106 | 4.254 | 26,200 | -0.03(-0.64%) |
Jul 23, 2002 | 4.361 | 4.361 | 4.281 | 4.281 | 2,620 | -0.30(-6.55%) |
Jul 22, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 1,746 | -0.09(-1.91%) |
Jul 19, 2002 | 4.671 | 4.671 | 4.671 | 4.671 | 0 | +0.04(+0.97%) |
Jul 17, 2002 | 4.632 | 4.648 | 4.614 | 4.626 | 8,733 | -0.08(-1.68%) |
Jul 12, 2002 | 4.705 | 4.705 | 4.705 | 4.705 | 873 | +0.05(+0.98%) |
Jul 11, 2002 | 4.558 | 4.659 | 4.558 | 4.659 | 9,606 | +0.01(+0.25%) |
Jul 10, 2002 | 4.676 | 4.676 | 4.644 | 4.648 | 4,366 | -0.08(-1.70%) |
Jul 09, 2002 | 4.693 | 4.728 | 4.693 | 4.728 | 1,746 | +0.07(+1.50%) |
Jul 08, 2002 | 4.636 | 4.659 | 4.636 | 4.658 | 35,807 | +0.01(+0.22%) |
Jul 05, 2002 | 4.603 | 4.648 | 4.592 | 4.648 | 35,807 | +0.09(+1.98%) |
Jul 04, 2002 | 4.529 | 4.557 | 4.477 | 4.557 | 71,614 | +0.00(+0.00%) |
Jul 03, 2002 | 4.529 | 4.557 | 4.477 | 4.557 | 71,614 | +0.05(+1.04%) |
Jul 02, 2002 | 4.510 | 4.510 | 4.510 | 4.510 | 14,846 | -0.10(-2.26%) |
Jul 01, 2002 | 4.637 | 4.637 | 4.614 | 4.614 | 55,894 | -0.13(-2.66%) |
Jun 28, 2002 | 4.739 | 4.740 | 4.739 | 4.740 | 15,720 | +0.13(+2.73%) |
Jun 27, 2002 | 4.523 | 4.614 | 4.523 | 4.614 | 67,247 | +0.21(+4.68%) |
Jun 26, 2002 | 4.463 | 4.499 | 4.408 | 4.408 | 26,200 | -0.22(-4.70%) |
Jun 25, 2002 | 4.626 | 4.626 | 4.626 | 4.626 | 1,746,699 | +0.05(+1.10%) |
Jun 21, 2002 | 4.716 | 4.716 | 4.575 | 4.575 | 27,947 | -0.16(-3.48%) |
Jun 20, 2002 | 4.796 | 4.796 | 4.740 | 4.740 | 4,366 | -0.19(-3.81%) |
Jun 19, 2002 | 4.980 | 5.020 | 4.928 | 4.928 | 3,493 | -0.08(-1.60%) |
Jun 18, 2002 | 5.106 | 5.106 | 5.008 | 5.008 | 10,480 | +0.02(+0.32%) |
Jun 17, 2002 | 4.991 | 4.992 | 4.991 | 4.992 | 1,746 | +0.03(+0.69%) |
Jun 14, 2002 | 4.913 | 4.958 | 4.908 | 4.958 | 14,846 | -0.12(-2.28%) |
Jun 12, 2002 | 5.074 | 5.074 | 5.074 | 5.074 | 873 | -0.08(-1.62%) |
Jun 11, 2002 | 5.254 | 5.254 | 5.157 | 5.157 | 13,100 | -0.09(-1.64%) |
Jun 10, 2002 | 5.166 | 5.243 | 5.166 | 5.243 | 2,620 | +0.14(+2.65%) |
Jun 07, 2002 | 5.077 | 5.122 | 5.031 | 5.108 | 62,007 | -0.18(-3.46%) |
Jun 06, 2002 | 5.291 | 5.291 | 5.291 | 5.291 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 5.340 | 5.340 | 5.283 | 5.291 | 13,973 | -0.16(-2.92%) |
May 31, 2002 | 5.449 | 5.483 | 5.449 | 5.450 | 13,100 | -0.16(-2.84%) |
May 28, 2002 | 5.582 | 5.609 | 5.582 | 5.609 | 1,746 | -0.03(-0.51%) |
May 27, 2002 | 5.600 | 5.639 | 5.600 | 5.638 | 1,048,019 | +0.00(+0.00%) |
May 24, 2002 | 5.600 | 5.639 | 5.600 | 5.638 | 10,480 | +0.03(+0.55%) |
May 23, 2002 | 5.611 | 5.611 | 5.577 | 5.607 | 13,973 | +0.01(+0.12%) |
May 22, 2002 | 5.612 | 5.644 | 5.600 | 5.600 | 12,226 | -0.06(-1.03%) |
May 21, 2002 | 5.686 | 5.686 | 5.659 | 5.659 | 58,514 | -0.05(-0.84%) |
May 20, 2002 | 5.727 | 5.731 | 5.707 | 5.707 | 131,002 | -0.08(-1.39%) |
May 17, 2002 | 5.793 | 5.793 | 5.787 | 5.787 | 6,113 | +0.03(+0.52%) |
May 16, 2002 | 5.688 | 5.757 | 5.658 | 5.757 | 27,947 | +0.10(+1.68%) |
May 15, 2002 | 5.601 | 5.684 | 5.601 | 5.662 | 15,720 | +0.02(+0.32%) |
May 14, 2002 | 5.615 | 5.644 | 5.599 | 5.644 | 13,100 | +0.04(+0.80%) |
May 13, 2002 | 5.607 | 5.667 | 5.599 | 5.599 | 12,226 | -0.00(-0.08%) |
May 10, 2002 | 5.630 | 5.630 | 5.595 | 5.604 | 13,100 | -0.09(-1.55%) |
May 09, 2002 | 5.725 | 5.725 | 5.692 | 5.692 | 6,113 | -0.12(-2.03%) |
May 08, 2002 | 5.780 | 5.810 | 5.759 | 5.810 | 45,414 | +0.04(+0.75%) |
May 07, 2002 | 5.773 | 5.773 | 5.758 | 5.766 | 59,387 | +0.01(+0.20%) |
May 06, 2002 | 5.775 | 5.787 | 5.755 | 5.755 | 3,493 | -0.01(-0.18%) |
May 03, 2002 | 5.842 | 5.842 | 5.758 | 5.765 | 109,168 | -0.08(-1.45%) |
May 02, 2002 | 5.874 | 5.874 | 5.832 | 5.850 | 24,453 | -0.04(-0.72%) |
May 01, 2002 | 5.919 | 5.919 | 5.892 | 5.892 | 52,400 | -0.03(-0.44%) |
Apr 30, 2002 | 5.919 | 5.919 | 5.919 | 5.919 | 873 | +0.04(+0.66%) |
Apr 29, 2002 | 5.899 | 5.909 | 5.880 | 5.880 | 39,300 | -0.06(-1.04%) |
Apr 26, 2002 | 5.941 | 5.941 | 5.941 | 5.941 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 5.945 | 5.987 | 5.941 | 5.941 | 44,540 | -0.07(-1.22%) |
Apr 24, 2002 | 5.993 | 6.023 | 5.993 | 6.015 | 31,440 | +0.07(+1.12%) |
Apr 23, 2002 | 5.999 | 6.010 | 5.948 | 5.948 | 293,445 | -0.06(-1.05%) |
Apr 22, 2002 | 6.041 | 6.041 | 5.990 | 6.011 | 13,973 | -0.07(-1.22%) |
Apr 19, 2002 | 6.091 | 6.091 | 6.086 | 6.086 | 3,493 | -0.03(-0.54%) |
Apr 18, 2002 | 6.126 | 6.129 | 6.075 | 6.119 | 166,809 | -0.07(-1.11%) |
Apr 17, 2002 | 6.211 | 6.211 | 6.183 | 6.188 | 10,480 | +0.03(+0.54%) |
Apr 16, 2002 | 6.154 | 6.154 | 6.143 | 6.154 | 62,881 | +0.07(+1.15%) |
Apr 15, 2002 | 6.085 | 6.085 | 6.085 | 6.085 | 873 | -0.06(-0.93%) |
Apr 12, 2002 | 6.182 | 6.182 | 6.142 | 6.142 | 6,986 | -0.01(-0.20%) |
Apr 11, 2002 | 6.245 | 6.268 | 6.154 | 6.154 | 35,807 | -0.01(-0.11%) |
Apr 10, 2002 | 6.033 | 6.161 | 6.033 | 6.161 | 2,620 | +0.18(+2.97%) |
Apr 09, 2002 | 6.019 | 6.019 | 5.984 | 5.984 | 25,327 | -0.05(-0.82%) |
Apr 08, 2002 | 6.043 | 6.043 | 6.033 | 6.033 | 4,366 | -0.01(-0.21%) |
Apr 05, 2002 | 6.034 | 6.046 | 6.027 | 6.046 | 26,200 | +0.12(+2.03%) |
Apr 04, 2002 | 5.938 | 5.938 | 5.920 | 5.925 | 27,073 | -0.02(-0.37%) |
Apr 03, 2002 | 6.019 | 6.031 | 5.947 | 5.947 | 6,113 | -0.11(-1.81%) |
Apr 02, 2002 | 6.119 | 6.142 | 6.057 | 6.057 | 423,574 | -0.06(-0.99%) |
Apr 01, 2002 | 6.038 | 6.118 | 6.038 | 6.118 | 11,353 | +0.08(+1.37%) |
Mar 29, 2002 | 6.046 | 6.067 | 6.018 | 6.035 | 35,807 | +0.00(+0.00%) |
Mar 28, 2002 | 6.046 | 6.067 | 6.018 | 6.035 | 3,580,732 | +0.00(+0.04%) |
Mar 27, 2002 | 5.999 | 6.033 | 5.979 | 6.033 | 8,733 | +0.05(+0.76%) |
Mar 26, 2002 | 6.006 | 6.072 | 5.977 | 5.987 | 321,392 | -0.00(-0.02%) |
Mar 25, 2002 | 6.032 | 6.032 | 5.988 | 5.988 | 72,488 | -0.06(-1.04%) |
Mar 22, 2002 | 6.083 | 6.083 | 6.023 | 6.051 | 30,567 | -0.06(-0.92%) |
Mar 21, 2002 | 6.108 | 6.108 | 6.102 | 6.108 | 19,213 | -0.01(-0.11%) |
Mar 20, 2002 | 6.129 | 6.136 | 6.114 | 6.114 | 3,493 | -0.05(-0.84%) |
Mar 19, 2002 | 6.125 | 6.176 | 6.125 | 6.166 | 82,968 | +0.08(+1.24%) |
Mar 18, 2002 | 6.108 | 6.108 | 6.063 | 6.090 | 15,720 | +0.14(+2.41%) |
Mar 15, 2002 | 5.947 | 5.947 | 5.947 | 5.947 | 873 | -0.00(-0.08%) |
Mar 14, 2002 | 5.987 | 5.987 | 5.952 | 5.952 | 28,820 | -0.04(-0.59%) |
Mar 13, 2002 | 5.987 | 5.987 | 5.987 | 5.987 | 1,746 | +0.05(+0.89%) |
Mar 12, 2002 | 5.884 | 5.935 | 5.884 | 5.935 | 8,733 | -0.02(-0.31%) |
Mar 11, 2002 | 5.954 | 5.954 | 5.936 | 5.953 | 50,654 | +0.04(+0.66%) |
Mar 08, 2002 | 5.941 | 5.941 | 5.913 | 5.914 | 1,310,024 | +0.05(+0.90%) |
Mar 07, 2002 | 5.935 | 5.936 | 5.861 | 5.861 | 7,860 | -0.04(-0.62%) |
Mar 06, 2002 | 5.841 | 5.901 | 5.841 | 5.898 | 22,707 | -0.07(-1.11%) |
Mar 05, 2002 | 5.937 | 5.970 | 5.937 | 5.964 | 20,960 | +0.03(+0.56%) |
Mar 04, 2002 | 5.864 | 5.947 | 5.864 | 5.931 | 40,174 | +0.09(+1.57%) |
Mar 01, 2002 | 5.734 | 5.840 | 5.734 | 5.840 | 13,100 | +0.11(+1.90%) |
Feb 28, 2002 | 5.798 | 5.800 | 5.731 | 5.731 | 13,100 | +0.01(+0.20%) |
Feb 27, 2002 | 5.685 | 5.753 | 5.680 | 5.719 | 325,759 | +0.09(+1.55%) |
Feb 26, 2002 | 5.615 | 5.632 | 5.560 | 5.632 | 194,756 | +0.16(+2.93%) |
Feb 25, 2002 | 5.472 | 5.472 | 5.472 | 5.472 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 5.463 | 5.483 | 5.450 | 5.472 | 39,300 | +0.05(+0.87%) |
Feb 21, 2002 | 5.425 | 5.425 | 5.425 | 5.425 | 873 | -0.04(-0.67%) |
Feb 20, 2002 | 5.462 | 5.462 | 5.437 | 5.462 | 496,062 | -0.04(-0.81%) |
Feb 19, 2002 | 5.494 | 5.506 | 5.494 | 5.506 | 34,060 | -0.02(-0.43%) |
Feb 18, 2002 | 5.525 | 5.530 | 5.525 | 5.530 | 3,493 | +0.00(+0.00%) |
Feb 15, 2002 | 5.525 | 5.530 | 5.525 | 5.530 | 3,493 | +0.02(+0.35%) |
Feb 14, 2002 | 5.496 | 5.511 | 5.496 | 5.511 | 7,860 | +0.05(+0.86%) |
Feb 13, 2002 | 5.459 | 5.464 | 5.459 | 5.464 | 6,986 | +0.10(+1.88%) |
Feb 12, 2002 | 5.363 | 5.363 | 5.363 | 5.363 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 5.363 | 5.363 | 5.363 | 5.363 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 5.400 | 5.419 | 5.363 | 5.363 | 2,620 | -0.09(-1.70%) |
Feb 07, 2002 | 5.456 | 5.456 | 5.456 | 5.456 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 5.456 | 5.456 | 5.456 | 5.456 | 873 | +0.00(+0.02%) |
Feb 05, 2002 | 5.467 | 5.467 | 5.455 | 5.455 | 11,353 | -0.13(-2.26%) |
Feb 04, 2002 | 5.581 | 5.581 | 5.581 | 5.581 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 5.540 | 5.581 | 5.540 | 5.581 | 18,340 | +0.05(+0.91%) |
Jan 31, 2002 | 5.477 | 5.530 | 5.477 | 5.530 | 5,240 | +0.12(+2.14%) |
Jan 30, 2002 | 5.408 | 5.415 | 5.376 | 5.415 | 34,060 | -0.13(-2.29%) |
Jan 29, 2002 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 5.542 | 5.542 | 5.542 | 5.542 | 6,113 | +0.00(+0.04%) |
Jan 25, 2002 | 5.504 | 5.540 | 5.504 | 5.540 | 5,240 | -0.02(-0.41%) |
Jan 24, 2002 | 5.611 | 5.611 | 5.562 | 5.562 | 5,240 | +0.02(+0.41%) |
Jan 23, 2002 | 5.408 | 5.540 | 5.408 | 5.540 | 14,846 | +0.09(+1.64%) |
Jan 22, 2002 | 5.450 | 5.450 | 5.450 | 5.450 | 873 | -0.02(-0.38%) |
Jan 21, 2002 | 5.471 | 5.471 | 5.471 | 5.471 | 4,366 | +0.00(+0.00%) |
Jan 18, 2002 | 5.471 | 5.471 | 5.471 | 5.471 | 4,366 | -0.00(-0.02%) |
Jan 17, 2002 | 5.458 | 5.472 | 5.458 | 5.472 | 10,480 | +0.10(+1.90%) |
Jan 16, 2002 | 5.393 | 5.393 | 5.370 | 5.370 | 1,746 | -0.04(-0.70%) |
Jan 15, 2002 | 5.408 | 5.408 | 5.408 | 5.408 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 5.408 | 5.408 | 5.408 | 5.408 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 5.408 | 5.408 | 5.408 | 5.408 | 21,833 | -0.02(-0.32%) |
Jan 10, 2002 | 5.485 | 5.485 | 5.425 | 5.425 | 3,493 | -0.19(-3.31%) |
Jan 09, 2002 | 5.611 | 5.611 | 5.611 | 5.611 | 0 | +0.15(+2.75%) |