Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.500 | 2.500 | 2.300 | 2.500 | 15,100 | +0.00(+0.00%) |
Jul 30, 2002 | 2.450 | 2.550 | 2.350 | 2.500 | 29,900 | +0.10(+4.17%) |
Jul 29, 2002 | 2.150 | 2.400 | 2.050 | 2.400 | 57,800 | +0.25(+11.63%) |
Jul 26, 2002 | 1.850 | 2.500 | 1.800 | 2.150 | 79,800 | +0.29(+15.59%) |
Jul 25, 2002 | 2.000 | 2.150 | 1.550 | 1.860 | 195,200 | +0.01(+0.54%) |
Jul 24, 2002 | 2.500 | 2.500 | 1.550 | 1.850 | 139,800 | -1.30(-41.27%) |
Jul 22, 2002 | 3.300 | 3.300 | 3.000 | 3.150 | 22,600 | -0.10(-3.08%) |
Jul 19, 2002 | 3.360 | 3.400 | 3.050 | 3.250 | 26,800 | -0.15(-4.41%) |
Jul 17, 2002 | 3.300 | 3.400 | 3.150 | 3.400 | 12,300 | -0.10(-2.86%) |
Jul 12, 2002 | 3.200 | 3.540 | 3.200 | 3.500 | 33,400 | +0.40(+12.90%) |
Jul 11, 2002 | 3.350 | 3.420 | 3.100 | 3.100 | 24,300 | -0.30(-8.82%) |
Jul 10, 2002 | 3.500 | 3.550 | 3.350 | 3.400 | 23,200 | -0.19(-5.29%) |
Jul 09, 2002 | 3.600 | 3.610 | 3.410 | 3.590 | 10,000 | -0.11(-2.97%) |
Jul 08, 2002 | 3.650 | 3.700 | 3.450 | 3.700 | 13,800 | +0.00(+0.00%) |
Jul 05, 2002 | 3.690 | 3.700 | 3.690 | 3.700 | 600 | +0.05(+1.37%) |
Jul 04, 2002 | 3.630 | 3.740 | 3.450 | 3.650 | 25,700 | +0.00(+0.00%) |
Jul 03, 2002 | 3.630 | 3.740 | 3.450 | 3.650 | 25,700 | -0.08(-2.14%) |
Jul 02, 2002 | 3.600 | 3.800 | 3.600 | 3.730 | 10,600 | +0.14(+3.90%) |
Jul 01, 2002 | 3.600 | 3.700 | 3.510 | 3.590 | 7,400 | -0.05(-1.37%) |
Jun 28, 2002 | 3.520 | 3.750 | 3.500 | 3.640 | 28,300 | +0.04(+1.11%) |
Jun 27, 2002 | 3.650 | 3.900 | 3.600 | 3.600 | 27,800 | -0.15(-4.00%) |
Jun 26, 2002 | 3.700 | 3.790 | 3.550 | 3.750 | 17,600 | +0.00(+0.00%) |
Jun 25, 2002 | 3.660 | 3.750 | 3.650 | 3.750 | 16,500 | -0.05(-1.32%) |
Jun 21, 2002 | 3.650 | 3.800 | 3.550 | 3.800 | 6,500 | +0.05(+1.33%) |
Jun 20, 2002 | 3.750 | 3.750 | 3.500 | 3.750 | 14,800 | +0.10(+2.74%) |
Jun 19, 2002 | 3.800 | 3.800 | 3.650 | 3.650 | 9,300 | +0.00(+0.00%) |
Jun 18, 2002 | 3.700 | 3.790 | 3.650 | 3.650 | 6,300 | -0.19(-4.95%) |
Jun 17, 2002 | 3.850 | 3.850 | 3.400 | 3.840 | 27,200 | +0.09(+2.40%) |
Jun 14, 2002 | 3.800 | 3.890 | 3.550 | 3.750 | 21,600 | +0.00(+0.00%) |
Jun 12, 2002 | 3.600 | 3.750 | 3.500 | 3.750 | 20,300 | +0.05(+1.35%) |
Jun 11, 2002 | 3.600 | 3.700 | 3.600 | 3.700 | 16,300 | +0.00(+0.00%) |
Jun 10, 2002 | 3.900 | 3.940 | 3.700 | 3.700 | 11,300 | -0.20(-5.13%) |
Jun 07, 2002 | 3.700 | 4.000 | 3.650 | 3.900 | 23,600 | +0.20(+5.41%) |
Jun 06, 2002 | 3.650 | 3.750 | 3.620 | 3.700 | 11,600 | +0.10(+2.78%) |
Jun 05, 2002 | 3.750 | 3.750 | 3.600 | 3.600 | 10,900 | -0.30(-7.69%) |
May 31, 2002 | 3.800 | 3.900 | 3.760 | 3.900 | 8,600 | +0.01(+0.26%) |
May 28, 2002 | 3.990 | 3.990 | 3.750 | 3.890 | 6,200 | -0.06(-1.52%) |
May 27, 2002 | 3.750 | 3.950 | 3.750 | 3.950 | 8,600 | +0.00(+0.00%) |
May 24, 2002 | 3.750 | 3.950 | 3.750 | 3.950 | 8,600 | +0.23(+6.18%) |
May 23, 2002 | 3.800 | 3.900 | 3.720 | 3.720 | 16,900 | -0.18(-4.62%) |
May 22, 2002 | 3.950 | 3.950 | 3.800 | 3.900 | 15,800 | -0.10(-2.50%) |
May 21, 2002 | 3.950 | 4.000 | 3.900 | 4.000 | 20,000 | -0.05(-1.23%) |
May 20, 2002 | 4.090 | 4.090 | 3.920 | 4.050 | 18,900 | +0.00(+0.00%) |
May 17, 2002 | 4.000 | 4.050 | 3.950 | 4.050 | 21,300 | -0.03(-0.74%) |
May 16, 2002 | 4.050 | 4.080 | 3.920 | 4.080 | 14,900 | +0.08(+2.00%) |
May 15, 2002 | 3.950 | 4.080 | 3.950 | 4.000 | 26,600 | +0.01(+0.25%) |
May 14, 2002 | 3.950 | 4.050 | 3.950 | 3.990 | 17,500 | -0.06(-1.48%) |
May 13, 2002 | 3.960 | 4.050 | 3.960 | 4.050 | 8,000 | -0.02(-0.49%) |
May 10, 2002 | 4.100 | 4.100 | 3.950 | 4.070 | 15,200 | +0.06(+1.50%) |
May 09, 2002 | 4.050 | 4.090 | 4.010 | 4.010 | 5,000 | -0.04(-0.99%) |
May 08, 2002 | 4.050 | 4.050 | 4.000 | 4.050 | 11,300 | +0.00(+0.00%) |
May 07, 2002 | 3.950 | 4.050 | 3.900 | 4.050 | 19,400 | +0.09(+2.27%) |
May 06, 2002 | 3.990 | 4.000 | 3.800 | 3.960 | 14,300 | -0.04(-1.00%) |
May 03, 2002 | 3.950 | 4.000 | 3.850 | 4.000 | 10,500 | -0.05(-1.23%) |
May 02, 2002 | 4.100 | 4.100 | 3.500 | 4.050 | 43,400 | -0.11(-2.64%) |
May 01, 2002 | 4.200 | 4.250 | 4.050 | 4.160 | 12,400 | +0.01(+0.24%) |
Apr 30, 2002 | 4.190 | 4.190 | 3.950 | 4.150 | 21,500 | +0.00(+0.00%) |
Apr 29, 2002 | 4.150 | 4.200 | 3.900 | 4.150 | 38,100 | +0.01(+0.24%) |
Apr 26, 2002 | 4.260 | 4.280 | 4.100 | 4.140 | 118,100 | -0.11(-2.59%) |
Apr 25, 2002 | 4.300 | 4.300 | 4.130 | 4.250 | 12,700 | -0.05(-1.16%) |
Apr 24, 2002 | 4.110 | 4.310 | 4.100 | 4.300 | 22,700 | +0.10(+2.38%) |
Apr 23, 2002 | 4.150 | 4.200 | 4.100 | 4.200 | 9,900 | -0.04(-0.94%) |
Apr 22, 2002 | 4.160 | 4.250 | 4.070 | 4.240 | 13,500 | -0.10(-2.30%) |
Apr 19, 2002 | 4.330 | 4.340 | 4.200 | 4.340 | 760,000 | +0.04(+0.93%) |
Apr 18, 2002 | 4.330 | 4.330 | 4.280 | 4.300 | 13,500 | -0.03(-0.69%) |
Apr 17, 2002 | 4.300 | 4.330 | 4.250 | 4.330 | 72,300 | +0.01(+0.23%) |
Apr 16, 2002 | 4.350 | 4.350 | 4.300 | 4.320 | 11,900 | -0.02(-0.46%) |
Apr 15, 2002 | 4.590 | 4.600 | 4.100 | 4.340 | 100,400 | -0.12(-2.69%) |
Apr 12, 2002 | 4.550 | 4.590 | 4.300 | 4.460 | 345,600 | +0.09(+2.06%) |
Apr 11, 2002 | 4.400 | 4.400 | 4.160 | 4.370 | 27,900 | +0.01(+0.23%) |
Apr 10, 2002 | 4.200 | 4.550 | 4.200 | 4.360 | 63,500 | +0.00(+0.00%) |
Apr 09, 2002 | 4.250 | 4.400 | 4.250 | 4.360 | 17,600 | +0.16(+3.81%) |
Apr 08, 2002 | 4.300 | 4.300 | 4.100 | 4.200 | 15,800 | -0.10(-2.33%) |
Apr 05, 2002 | 4.400 | 4.400 | 4.100 | 4.300 | 16,400 | -0.01(-0.23%) |
Apr 04, 2002 | 4.300 | 4.400 | 4.250 | 4.310 | 14,000 | +0.04(+0.94%) |
Apr 03, 2002 | 4.500 | 4.580 | 4.010 | 4.270 | 34,100 | -0.28(-6.15%) |
Apr 02, 2002 | 4.350 | 4.550 | 4.350 | 4.550 | 20,800 | +0.20(+4.60%) |
Apr 01, 2002 | 4.350 | 4.600 | 4.350 | 4.350 | 19,100 | -0.25(-5.43%) |
Mar 29, 2002 | 4.500 | 4.600 | 4.350 | 4.600 | 31,700 | +0.00(+0.00%) |
Mar 28, 2002 | 4.500 | 4.600 | 4.350 | 4.600 | 31,700 | +0.00(+0.00%) |
Mar 27, 2002 | 4.500 | 4.600 | 4.350 | 4.600 | 24,400 | +0.10(+2.22%) |
Mar 26, 2002 | 4.640 | 4.640 | 4.500 | 4.500 | 10,100 | -0.10(-2.17%) |
Mar 25, 2002 | 4.600 | 4.650 | 4.480 | 4.600 | 18,000 | -0.10(-2.13%) |
Mar 22, 2002 | 4.600 | 4.700 | 4.480 | 4.700 | 33,700 | +0.05(+1.08%) |
Mar 21, 2002 | 4.750 | 4.750 | 4.600 | 4.650 | 17,600 | -0.10(-2.11%) |
Mar 20, 2002 | 4.750 | 4.750 | 4.600 | 4.750 | 30,500 | +0.05(+1.06%) |
Mar 19, 2002 | 4.900 | 5.050 | 4.610 | 4.700 | 78,700 | +0.15(+3.30%) |
Mar 18, 2002 | 4.500 | 5.000 | 4.500 | 4.550 | 95,600 | +0.00(+0.00%) |
Mar 15, 2002 | 4.500 | 4.750 | 4.500 | 4.550 | 50,500 | +0.03(+0.66%) |
Mar 14, 2002 | 4.700 | 4.700 | 4.500 | 4.520 | 2,550,000 | -0.11(-2.38%) |
Mar 13, 2002 | 5.100 | 5.100 | 4.630 | 4.630 | 65,900 | -0.23(-4.73%) |
Mar 12, 2002 | 5.080 | 5.080 | 4.760 | 4.860 | 86,900 | -0.15(-2.99%) |
Mar 11, 2002 | 5.540 | 5.540 | 5.000 | 5.010 | 75,900 | -0.34(-6.36%) |
Mar 08, 2002 | 4.150 | 5.750 | 4.150 | 5.350 | 197,500 | +1.35(+33.75%) |
Mar 07, 2002 | 3.900 | 4.000 | 3.820 | 4.000 | 21,500 | +0.14(+3.63%) |
Mar 06, 2002 | 4.000 | 4.050 | 3.860 | 3.860 | 10,800 | -0.09(-2.28%) |
Mar 05, 2002 | 4.000 | 4.010 | 3.850 | 3.950 | 9,800 | -0.06(-1.50%) |
Mar 04, 2002 | 4.010 | 4.050 | 3.910 | 4.010 | 7,400 | -0.04(-0.99%) |
Mar 01, 2002 | 3.900 | 4.100 | 3.900 | 4.050 | 14,200 | +0.05(+1.25%) |
Feb 28, 2002 | 4.000 | 4.050 | 3.910 | 4.000 | 4,800 | +0.10(+2.56%) |
Feb 27, 2002 | 3.950 | 4.000 | 3.900 | 3.900 | 8,000 | -0.15(-3.70%) |
Feb 26, 2002 | 4.000 | 4.090 | 3.950 | 4.050 | 11,000 | +0.00(+0.00%) |
Feb 25, 2002 | 3.950 | 4.050 | 3.850 | 4.050 | 20,400 | +0.06(+1.50%) |
Feb 22, 2002 | 4.050 | 4.050 | 3.960 | 3.990 | 8,700 | -0.11(-2.68%) |
Feb 21, 2002 | 4.100 | 4.100 | 4.010 | 4.100 | 7,000 | -0.10(-2.38%) |
Feb 20, 2002 | 4.200 | 4.350 | 4.000 | 4.200 | 31,400 | +0.00(+0.00%) |
Feb 19, 2002 | 4.250 | 4.250 | 4.100 | 4.200 | 18,500 | -0.15(-3.45%) |
Feb 18, 2002 | 4.300 | 4.370 | 4.300 | 4.350 | 9,700 | +0.00(+0.00%) |
Feb 15, 2002 | 4.300 | 4.370 | 4.300 | 4.350 | 9,700 | +0.01(+0.23%) |
Feb 14, 2002 | 4.250 | 4.450 | 4.250 | 4.340 | 12,400 | +0.09(+2.12%) |
Feb 13, 2002 | 4.250 | 4.350 | 4.250 | 4.250 | 11,600 | -0.07(-1.62%) |
Feb 12, 2002 | 4.300 | 4.380 | 4.250 | 4.320 | 200,000 | -0.02(-0.46%) |
Feb 11, 2002 | 4.100 | 4.340 | 4.100 | 4.340 | 26,300 | +0.19(+4.58%) |
Feb 08, 2002 | 4.210 | 4.250 | 4.100 | 4.150 | 18,300 | -0.05(-1.19%) |
Feb 07, 2002 | 4.220 | 4.300 | 4.200 | 4.200 | 28,400 | -0.05(-1.18%) |
Feb 06, 2002 | 4.200 | 4.300 | 4.170 | 4.250 | 36,900 | +0.00(+0.00%) |
Feb 05, 2002 | 4.400 | 4.400 | 4.250 | 4.250 | 22,100 | -0.20(-4.49%) |
Feb 04, 2002 | 4.400 | 4.450 | 4.200 | 4.450 | 17,800 | -0.04(-0.89%) |
Feb 01, 2002 | 4.800 | 4.800 | 4.100 | 4.490 | 76,000 | -0.26(-5.47%) |
Jan 31, 2002 | 4.850 | 4.900 | 4.750 | 4.750 | 15,800 | -0.05(-1.04%) |
Jan 30, 2002 | 4.650 | 4.900 | 4.600 | 4.800 | 21,600 | +0.05(+1.05%) |
Jan 29, 2002 | 4.500 | 5.050 | 4.400 | 4.750 | 24,400 | +0.35(+7.95%) |
Jan 28, 2002 | 4.300 | 4.400 | 4.260 | 4.400 | 49,800 | +0.10(+2.33%) |
Jan 25, 2002 | 4.450 | 4.450 | 4.250 | 4.300 | 25,900 | -0.15(-3.37%) |
Jan 24, 2002 | 4.300 | 4.450 | 4.300 | 4.450 | 32,000 | +0.05(+1.14%) |
Jan 23, 2002 | 4.400 | 4.450 | 4.300 | 4.400 | 13,600 | +0.05(+1.15%) |
Jan 22, 2002 | 4.500 | 4.600 | 4.060 | 4.350 | 68,700 | -0.15(-3.33%) |
Jan 21, 2002 | 4.500 | 4.500 | 4.300 | 4.500 | 38,900 | +0.00(+0.00%) |
Jan 18, 2002 | 4.500 | 4.500 | 4.300 | 4.500 | 38,900 | -0.10(-2.17%) |
Jan 17, 2002 | 4.850 | 4.850 | 4.600 | 4.600 | 8,400 | -0.15(-3.16%) |
Jan 16, 2002 | 4.750 | 4.850 | 4.750 | 4.750 | 10,700 | +0.00(+0.00%) |
Jan 15, 2002 | 4.900 | 4.900 | 4.700 | 4.750 | 9,300 | -0.05(-1.04%) |
Jan 14, 2002 | 5.450 | 5.450 | 4.750 | 4.800 | 27,800 | -0.56(-10.45%) |
Jan 11, 2002 | 5.400 | 5.450 | 5.260 | 5.360 | 18,700 | -0.06(-1.11%) |
Jan 10, 2002 | 5.600 | 5.600 | 5.400 | 5.420 | 25,700 | -0.02(-0.37%) |