Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.704 | 2.706 | 2.568 | 2.605 | 8,147,132 | -0.08(-2.94%) |
Jul 30, 2002 | 2.718 | 2.791 | 2.657 | 2.684 | 10,195,569 | -0.05(-1.95%) |
Jul 29, 2002 | 2.595 | 2.738 | 2.586 | 2.738 | 7,772,962 | +0.18(+6.86%) |
Jul 26, 2002 | 2.477 | 2.564 | 2.430 | 2.562 | 12,716,468 | +0.09(+3.51%) |
Jul 25, 2002 | 2.418 | 2.625 | 2.329 | 2.475 | 23,390,326 | +0.26(+11.96%) |
Jul 24, 2002 | 1.796 | 2.359 | 1.786 | 2.211 | 25,780,254 | +0.41(+23.08%) |
Jul 23, 2002 | 1.968 | 2.013 | 1.770 | 1.796 | 18,243,650 | -0.17(-8.73%) |
Jul 22, 2002 | 2.191 | 2.288 | 1.944 | 1.968 | 21,397,116 | -0.31(-13.68%) |
Jul 19, 2002 | 2.420 | 2.491 | 2.193 | 2.280 | 10,311,595 | -0.26(-10.12%) |
Jul 17, 2002 | 2.605 | 2.666 | 2.497 | 2.536 | 7,345,339 | -0.13(-4.96%) |
Jul 12, 2002 | 2.635 | 2.682 | 2.605 | 2.668 | 14,272,682 | +0.05(+1.88%) |
Jul 11, 2002 | 2.546 | 2.664 | 2.507 | 2.619 | 13,796,419 | -0.06(-2.07%) |
Jul 10, 2002 | 2.807 | 2.830 | 2.615 | 2.674 | 15,010,889 | -0.11(-4.04%) |
Jul 09, 2002 | 2.828 | 2.828 | 2.787 | 2.787 | 7,358,766 | -0.04(-1.47%) |
Jul 08, 2002 | 2.927 | 2.953 | 2.793 | 2.828 | 9,939,705 | -0.13(-4.34%) |
Jul 05, 2002 | 2.856 | 2.957 | 2.854 | 2.957 | 3,709,782 | +0.11(+4.03%) |
Jul 04, 2002 | 2.803 | 2.882 | 2.714 | 2.842 | 9,694,987 | +0.00(+0.00%) |
Jul 03, 2002 | 2.803 | 2.882 | 2.714 | 2.842 | 9,693,973 | -0.02(-0.69%) |
Jul 02, 2002 | 2.961 | 3.004 | 2.814 | 2.862 | 15,255,101 | -0.13(-4.35%) |
Jul 01, 2002 | 3.118 | 3.126 | 2.970 | 2.992 | 6,422,960 | -0.15(-4.89%) |
Jun 28, 2002 | 3.105 | 3.170 | 3.083 | 3.146 | 9,415,056 | +0.04(+1.21%) |
Jun 27, 2002 | 3.063 | 3.109 | 2.972 | 3.109 | 9,327,403 | +0.05(+1.48%) |
Jun 26, 2002 | 3.010 | 3.115 | 2.882 | 3.063 | 11,634,997 | -0.11(-3.48%) |
Jun 25, 2002 | 3.276 | 3.280 | 3.174 | 3.174 | 5,339,969 | -0.03(-1.05%) |
Jun 21, 2002 | 3.266 | 3.306 | 3.261 | 3.207 | 9,936,411 | -0.06(-1.81%) |
Jun 20, 2002 | 3.314 | 3.355 | 3.188 | 3.266 | 8,122,559 | -0.04(-1.31%) |
Jun 19, 2002 | 3.326 | 3.371 | 3.290 | 3.310 | 4,627,348 | -0.04(-1.06%) |
Jun 18, 2002 | 3.395 | 3.395 | 3.330 | 3.345 | 7,193,594 | -0.03(-0.76%) |
Jun 17, 2002 | 3.340 | 3.413 | 3.336 | 3.371 | 8,417,944 | +0.06(+1.67%) |
Jun 14, 2002 | 3.296 | 3.359 | 3.263 | 3.316 | 6,506,559 | -0.04(-1.18%) |
Jun 12, 2002 | 3.257 | 3.432 | 3.257 | 3.355 | 9,463,948 | +0.10(+3.09%) |
Jun 11, 2002 | 3.432 | 3.432 | 3.247 | 3.255 | 7,745,096 | -0.12(-3.45%) |
Jun 10, 2002 | 3.474 | 3.525 | 3.371 | 3.371 | 5,108,678 | -0.12(-3.39%) |
Jun 07, 2002 | 3.434 | 3.493 | 3.403 | 3.490 | 7,937,881 | +0.01(+0.34%) |
Jun 06, 2002 | 3.523 | 3.588 | 3.424 | 3.478 | 5,356,942 | -0.03(-0.90%) |
Jun 05, 2002 | 3.517 | 3.553 | 3.367 | 3.509 | 7,527,231 | -0.15(-4.15%) |
May 31, 2002 | 3.602 | 3.691 | 3.572 | 3.661 | 7,987,280 | -0.16(-4.13%) |
May 28, 2002 | 3.849 | 3.874 | 3.780 | 3.819 | 11,791,556 | +0.05(+1.31%) |
May 27, 2002 | 3.791 | 3.799 | 3.740 | 3.770 | 10,578,353 | +0.00(+0.00%) |
May 24, 2002 | 3.791 | 3.799 | 3.740 | 3.770 | 10,546,433 | -0.06(-1.55%) |
May 23, 2002 | 3.671 | 3.837 | 3.665 | 3.829 | 36,042,196 | +0.28(+7.78%) |
May 22, 2002 | 3.391 | 3.553 | 3.347 | 3.553 | 14,075,590 | +0.11(+3.27%) |
May 21, 2002 | 3.464 | 3.491 | 3.422 | 3.440 | 13,484,569 | +0.04(+1.10%) |
May 20, 2002 | 3.361 | 3.448 | 3.326 | 3.403 | 5,666,006 | +0.04(+1.23%) |
May 17, 2002 | 3.296 | 3.375 | 3.286 | 3.361 | 11,253,987 | +0.05(+1.61%) |
May 16, 2002 | 3.316 | 3.367 | 3.306 | 3.308 | 4,811,013 | +0.00(+0.06%) |
May 15, 2002 | 3.430 | 3.472 | 3.292 | 3.306 | 12,080,607 | -0.01(-0.42%) |
May 14, 2002 | 3.326 | 3.351 | 3.231 | 3.320 | 9,463,948 | -0.03(-0.94%) |
May 13, 2002 | 3.282 | 3.375 | 3.233 | 3.351 | 5,877,285 | +0.08(+2.29%) |
May 10, 2002 | 3.257 | 3.304 | 3.239 | 3.276 | 8,287,478 | +0.05(+1.47%) |
May 09, 2002 | 3.237 | 3.284 | 3.197 | 3.229 | 7,591,070 | -0.00(-0.12%) |
May 08, 2002 | 3.243 | 3.266 | 3.174 | 3.233 | 10,927,696 | +0.12(+3.80%) |
May 07, 2002 | 3.089 | 3.195 | 3.065 | 3.115 | 8,981,099 | +0.05(+1.68%) |
May 06, 2002 | 3.286 | 3.286 | 3.057 | 3.063 | 11,114,148 | -0.25(-7.51%) |
May 03, 2002 | 3.345 | 3.409 | 3.259 | 3.312 | 10,615,846 | -0.12(-3.51%) |
May 02, 2002 | 3.407 | 3.436 | 3.349 | 3.432 | 5,462,835 | -0.00(-0.11%) |
May 01, 2002 | 3.336 | 3.444 | 3.286 | 3.436 | 5,209,250 | +0.08(+2.47%) |
Apr 30, 2002 | 3.385 | 3.413 | 3.276 | 3.353 | 8,153,466 | -0.04(-1.11%) |
Apr 29, 2002 | 3.450 | 3.458 | 3.377 | 3.391 | 6,078,936 | -0.06(-1.72%) |
Apr 26, 2002 | 3.499 | 3.596 | 3.401 | 3.450 | 5,495,261 | -0.05(-1.41%) |
Apr 25, 2002 | 3.452 | 3.541 | 3.413 | 3.499 | 8,292,038 | +0.01(+0.23%) |
Apr 24, 2002 | 3.428 | 3.499 | 3.377 | 3.491 | 6,323,907 | +0.02(+0.68%) |
Apr 23, 2002 | 3.458 | 3.529 | 3.456 | 3.468 | 4,918,679 | -0.01(-0.17%) |
Apr 22, 2002 | 3.511 | 3.553 | 3.454 | 3.474 | 5,641,433 | -0.03(-0.79%) |
Apr 19, 2002 | 3.478 | 3.533 | 3.420 | 3.501 | 6,479,706 | +0.02(+0.68%) |
Apr 18, 2002 | 3.507 | 3.553 | 3.399 | 3.478 | 9,250,137 | -0.07(-2.11%) |
Apr 17, 2002 | 3.488 | 3.594 | 3.484 | 3.553 | 15,719,710 | +0.10(+3.03%) |
Apr 16, 2002 | 3.385 | 3.523 | 3.345 | 3.448 | 9,379,336 | +0.07(+2.16%) |
Apr 15, 2002 | 3.253 | 3.391 | 3.249 | 3.375 | 8,110,653 | +0.14(+4.40%) |
Apr 12, 2002 | 3.340 | 3.373 | 3.209 | 3.233 | 10,807,111 | -0.18(-5.15%) |
Apr 11, 2002 | 3.454 | 3.490 | 3.395 | 3.409 | 12,279,472 | -0.07(-1.87%) |
Apr 10, 2002 | 3.454 | 3.517 | 3.395 | 3.474 | 10,432,434 | -0.00(-0.06%) |
Apr 09, 2002 | 3.403 | 3.493 | 3.322 | 3.476 | 14,656,226 | +0.05(+1.56%) |
Apr 08, 2002 | 3.328 | 3.422 | 3.296 | 3.422 | 136,216,208 | +0.13(+4.08%) |
Apr 05, 2002 | 3.270 | 3.300 | 3.235 | 3.288 | 5,370,369 | -0.01(-0.30%) |
Apr 04, 2002 | 3.284 | 3.375 | 3.251 | 3.298 | 8,672,035 | +0.01(+0.42%) |
Apr 03, 2002 | 3.334 | 3.347 | 3.251 | 3.284 | 6,793,330 | -0.07(-2.23%) |
Apr 02, 2002 | 3.280 | 3.359 | 3.235 | 3.359 | 9,904,491 | +0.05(+1.55%) |
Apr 01, 2002 | 3.389 | 3.395 | 3.290 | 3.308 | 8,965,899 | -0.06(-1.82%) |
Mar 29, 2002 | 3.355 | 3.405 | 3.338 | 3.369 | 8,644,675 | +0.00(+0.00%) |
Mar 28, 2002 | 3.355 | 3.405 | 3.338 | 3.369 | 8,643,915 | -0.01(-0.35%) |
Mar 27, 2002 | 3.266 | 3.387 | 3.266 | 3.381 | 13,572,474 | +0.15(+4.77%) |
Mar 26, 2002 | 3.158 | 3.249 | 3.150 | 3.227 | 12,822,361 | +0.07(+2.19%) |
Mar 25, 2002 | 3.099 | 3.195 | 3.071 | 3.158 | 6,461,973 | +0.06(+1.91%) |
Mar 22, 2002 | 3.176 | 3.178 | 3.097 | 3.099 | 9,498,401 | -0.12(-3.74%) |
Mar 21, 2002 | 3.270 | 3.286 | 3.170 | 3.219 | 8,110,399 | -0.07(-2.16%) |
Mar 20, 2002 | 3.349 | 3.365 | 3.270 | 3.290 | 9,224,297 | -0.05(-1.48%) |
Mar 19, 2002 | 3.328 | 3.395 | 3.306 | 3.340 | 10,480,820 | +0.06(+1.93%) |
Mar 18, 2002 | 3.349 | 3.395 | 3.180 | 3.276 | 17,722,294 | -0.01(-0.42%) |
Mar 15, 2002 | 3.172 | 3.324 | 3.138 | 3.290 | 11,695,290 | +0.12(+3.73%) |
Mar 14, 2002 | 3.302 | 3.304 | 3.059 | 3.172 | 34,541,716 | -0.13(-4.06%) |
Mar 13, 2002 | 3.375 | 3.464 | 3.306 | 3.306 | 21,117,186 | -0.07(-2.05%) |
Mar 12, 2002 | 3.266 | 3.414 | 3.264 | 3.375 | 18,355,368 | +0.01(+0.41%) |
Mar 11, 2002 | 3.397 | 3.490 | 3.280 | 3.361 | 11,163,294 | -0.04(-1.28%) |
Mar 08, 2002 | 3.430 | 3.452 | 3.379 | 3.405 | 11,534,678 | -0.03(-0.75%) |
Mar 07, 2002 | 3.452 | 3.464 | 3.397 | 3.430 | 14,371,735 | +0.06(+1.76%) |
Mar 06, 2002 | 3.355 | 3.371 | 3.237 | 3.371 | 12,141,660 | -0.01(-0.18%) |
Mar 05, 2002 | 3.322 | 3.395 | 3.318 | 3.377 | 8,873,433 | -0.03(-0.98%) |
Mar 04, 2002 | 3.347 | 3.452 | 3.326 | 3.411 | 15,005,316 | +0.08(+2.25%) |
Mar 01, 2002 | 3.288 | 3.373 | 3.178 | 3.336 | 253,331 | +0.08(+2.42%) |
Feb 28, 2002 | 3.253 | 3.332 | 3.227 | 3.257 | 8,439,477 | +0.00(+0.06%) |
Feb 27, 2002 | 3.241 | 3.292 | 3.188 | 3.255 | 9,854,079 | +0.01(+0.43%) |
Feb 26, 2002 | 3.266 | 3.294 | 3.055 | 3.241 | 10,156,556 | -0.01(-0.36%) |
Feb 25, 2002 | 3.259 | 3.355 | 3.221 | 3.253 | 14,002,884 | -0.00(-0.06%) |
Feb 22, 2002 | 3.140 | 3.294 | 3.132 | 3.255 | 16,690,475 | +0.14(+4.43%) |
Feb 21, 2002 | 3.109 | 3.189 | 3.107 | 3.116 | 14,129,550 | +0.02(+0.57%) |
Feb 20, 2002 | 3.138 | 3.146 | 3.039 | 3.099 | 9,394,536 | -0.04(-1.26%) |
Feb 19, 2002 | 3.158 | 3.182 | 3.030 | 3.138 | 18,453,154 | -0.07(-2.27%) |
Feb 18, 2002 | 3.448 | 3.553 | 3.207 | 3.211 | 67,089,204 | +0.00(+0.00%) |
Feb 15, 2002 | 3.448 | 3.553 | 3.207 | 3.211 | 67,047,660 | +0.32(+10.98%) |
Feb 14, 2002 | 2.972 | 3.010 | 2.882 | 2.893 | 202,664 | -0.06(-2.01%) |
Feb 13, 2002 | 2.897 | 2.968 | 2.852 | 2.953 | 16,486,037 | +0.08(+2.75%) |
Feb 12, 2002 | 2.957 | 2.980 | 2.864 | 2.874 | 17,988,038 | -0.09(-3.13%) |
Feb 11, 2002 | 2.862 | 3.069 | 2.824 | 2.966 | 36,287,672 | +0.21(+7.74%) |
Feb 08, 2002 | 2.603 | 2.860 | 2.586 | 2.753 | 22,583,214 | +0.17(+6.57%) |
Feb 07, 2002 | 2.568 | 2.664 | 2.536 | 2.584 | 12,980,693 | +0.02(+0.61%) |
Feb 06, 2002 | 2.659 | 2.710 | 2.550 | 2.568 | 16,458,424 | -0.08(-3.20%) |
Feb 05, 2002 | 2.668 | 2.714 | 2.566 | 2.653 | 14,727,412 | -0.02(-0.89%) |
Feb 04, 2002 | 2.763 | 2.822 | 2.670 | 2.676 | 14,159,950 | -0.07(-2.45%) |
Feb 01, 2002 | 2.773 | 2.791 | 2.674 | 2.743 | 14,971,876 | +0.03(+1.09%) |
Jan 31, 2002 | 2.684 | 2.799 | 2.680 | 2.714 | 18,145,104 | +0.07(+2.69%) |
Jan 30, 2002 | 2.615 | 2.763 | 2.420 | 2.643 | 31,080,196 | -0.13(-4.63%) |
Jan 29, 2002 | 2.710 | 2.781 | 2.605 | 2.771 | 26,452,848 | +0.11(+4.08%) |
Jan 28, 2002 | 2.858 | 2.917 | 2.611 | 2.663 | 32,735,462 | -0.17(-5.93%) |
Jan 25, 2002 | 2.619 | 2.901 | 2.605 | 2.830 | 64,585,028 | +0.18(+6.78%) |
Jan 24, 2002 | 2.238 | 2.668 | 2.222 | 2.651 | 84,051,760 | +0.52(+24.35%) |
Jan 23, 2002 | 2.053 | 2.171 | 2.045 | 2.132 | 21,745,194 | +0.11(+5.37%) |
Jan 22, 2002 | 2.037 | 2.066 | 1.997 | 2.023 | 12,324,565 | +0.04(+1.89%) |
Jan 21, 2002 | 2.013 | 2.015 | 1.964 | 1.986 | 18,247,702 | +0.00(+0.00%) |
Jan 18, 2002 | 2.013 | 2.015 | 1.964 | 1.986 | 18,221,610 | -0.03(-1.57%) |
Jan 17, 2002 | 2.043 | 2.082 | 1.989 | 2.017 | 16,853,114 | -0.01(-0.29%) |
Jan 16, 2002 | 2.033 | 2.110 | 1.993 | 2.023 | 29,510,302 | -0.08(-3.94%) |
Jan 15, 2002 | 2.171 | 2.199 | 2.035 | 2.106 | 25,450,922 | -0.02(-0.93%) |
Jan 14, 2002 | 2.163 | 2.250 | 2.124 | 2.126 | 17,768,400 | -0.04(-1.64%) |
Jan 11, 2002 | 2.270 | 2.270 | 2.161 | 2.161 | 19,386,426 | -0.12(-5.19%) |
Jan 10, 2002 | 2.424 | 2.447 | 2.274 | 2.280 | 31,918,470 | -0.31(-11.83%) |