Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.465 | 2.465 | 2.400 | 2.450 | 7,000 | +0.00(+0.00%) |
Jul 30, 2002 | 2.330 | 2.688 | 2.330 | 2.450 | 10,500 | +0.05(+2.08%) |
Jul 29, 2002 | 2.539 | 2.540 | 2.400 | 2.400 | 5,800 | +0.00(+0.00%) |
Jul 26, 2002 | 2.519 | 2.590 | 2.300 | 2.400 | 9,900 | -0.13(-5.14%) |
Jul 25, 2002 | 2.599 | 2.599 | 2.530 | 2.530 | 2,200 | -0.07(-2.69%) |
Jul 24, 2002 | 2.609 | 2.609 | 2.600 | 2.600 | 1,700 | +0.00(+0.00%) |
Jul 23, 2002 | 2.700 | 2.700 | 2.600 | 2.600 | 5,900 | +0.02(+0.78%) |
Jul 22, 2002 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jul 19, 2002 | 2.711 | 2.711 | 2.580 | 2.580 | 4,200 | -0.02(-0.77%) |
Jul 17, 2002 | 2.600 | 2.600 | 2.590 | 2.600 | 4,700 | -0.11(-4.06%) |
Jul 12, 2002 | 2.710 | 2.711 | 2.650 | 2.710 | 1,800 | +0.01(+0.37%) |
Jul 11, 2002 | 2.879 | 2.879 | 2.700 | 2.700 | 12,200 | -0.15(-5.21%) |
Jul 10, 2002 | 2.800 | 2.849 | 2.700 | 2.849 | 4,100 | +0.14(+5.11%) |
Jul 09, 2002 | 2.710 | 2.710 | 2.710 | 2.710 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 2.900 | 2.900 | 2.710 | 2.710 | 8,200 | -0.19(-6.55%) |
Jul 05, 2002 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 2.900 | 2.900 | 2.840 | 2.900 | 6,100 | +0.00(+0.00%) |
Jul 03, 2002 | 2.900 | 2.900 | 2.840 | 2.900 | 6,100 | +0.06(+2.11%) |
Jul 02, 2002 | 2.900 | 2.900 | 2.840 | 2.840 | 1,700 | +0.00(+0.00%) |
Jul 01, 2002 | 2.760 | 2.840 | 2.760 | 2.840 | 1,500 | +0.09(+3.27%) |
Jun 28, 2002 | 2.850 | 2.920 | 2.750 | 2.750 | 6,300 | -0.17(-5.78%) |
Jun 27, 2002 | 2.920 | 2.920 | 2.780 | 2.919 | 4,600 | -0.02(-0.73%) |
Jun 26, 2002 | 2.940 | 2.950 | 2.940 | 2.940 | 3,200 | -0.06(-2.00%) |
Jun 25, 2002 | 3.080 | 3.100 | 3.000 | 3.000 | 7,600 | -0.24(-7.38%) |
Jun 21, 2002 | 2.880 | 3.239 | 2.880 | 3.239 | 5,700 | +0.36(+12.47%) |
Jun 20, 2002 | 3.271 | 3.271 | 2.840 | 2.880 | 12,000 | -0.52(-15.29%) |
Jun 19, 2002 | 3.289 | 3.400 | 3.260 | 3.400 | 8,100 | +0.15(+4.62%) |
Jun 18, 2002 | 3.240 | 3.380 | 3.181 | 3.250 | 3,900 | -0.05(-1.52%) |
Jun 17, 2002 | 2.950 | 3.300 | 2.950 | 3.300 | 4,300 | +0.40(+13.79%) |
Jun 14, 2002 | 3.050 | 3.050 | 2.870 | 2.900 | 5,200 | -0.20(-6.45%) |
Jun 12, 2002 | 3.150 | 3.150 | 3.060 | 3.100 | 16,800 | -0.05(-1.59%) |
Jun 11, 2002 | 3.090 | 3.550 | 3.085 | 3.150 | 17,600 | +0.15(+5.00%) |
Jun 10, 2002 | 2.800 | 3.050 | 2.800 | 3.000 | 4,500 | +0.20(+7.14%) |
Jun 07, 2002 | 2.740 | 2.800 | 2.700 | 2.800 | 6,300 | +0.06(+2.19%) |
Jun 06, 2002 | 2.740 | 2.810 | 2.740 | 2.740 | 4,400 | -0.15(-5.19%) |
Jun 05, 2002 | 2.800 | 2.890 | 2.740 | 2.890 | 2,300 | +0.15(+5.47%) |
May 31, 2002 | 2.800 | 2.800 | 2.740 | 2.740 | 5,100 | +0.04(+1.48%) |
May 28, 2002 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
May 27, 2002 | 2.850 | 2.850 | 2.700 | 2.700 | 2,200 | +0.00(+0.00%) |
May 24, 2002 | 2.850 | 2.850 | 2.700 | 2.700 | 2,200 | -0.14(-4.90%) |
May 23, 2002 | 2.750 | 2.839 | 2.750 | 2.839 | 600 | +0.07(+2.53%) |
May 22, 2002 | 2.769 | 2.769 | 2.769 | 2.769 | 200 | +0.02(+0.69%) |
May 21, 2002 | 2.865 | 2.865 | 2.750 | 2.750 | 1,100 | -0.10(-3.54%) |
May 20, 2002 | 2.950 | 2.950 | 2.851 | 2.851 | 1,500 | -0.10(-3.36%) |
May 17, 2002 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
May 16, 2002 | 3.000 | 3.000 | 2.950 | 2.950 | 1,900 | -0.05(-1.67%) |
May 15, 2002 | 3.060 | 3.060 | 3.000 | 3.000 | 10,100 | -0.10(-3.23%) |
May 14, 2002 | 2.850 | 3.100 | 2.850 | 3.100 | 2,400 | +0.21(+7.27%) |
May 13, 2002 | 2.850 | 2.950 | 2.850 | 2.890 | 8,700 | -0.11(-3.67%) |
May 10, 2002 | 2.800 | 3.000 | 2.800 | 3.000 | 11,200 | +0.20(+7.14%) |
May 09, 2002 | 2.900 | 2.950 | 2.700 | 2.800 | 11,900 | -0.10(-3.45%) |
May 08, 2002 | 2.750 | 2.900 | 2.720 | 2.900 | 6,300 | +0.13(+4.69%) |
May 07, 2002 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
May 06, 2002 | 3.010 | 3.020 | 2.710 | 2.770 | 11,200 | -0.23(-7.67%) |
May 03, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | -0.22(-6.83%) |
May 02, 2002 | 3.100 | 3.220 | 3.100 | 3.220 | 200 | +0.02(+0.63%) |
May 01, 2002 | 3.120 | 3.330 | 3.120 | 3.200 | 5,100 | +0.20(+6.72%) |
Apr 30, 2002 | 3.000 | 3.000 | 2.840 | 2.999 | 2,600 | -0.15(-4.74%) |
Apr 29, 2002 | 3.190 | 3.190 | 3.070 | 3.148 | 1,700 | +0.05(+1.55%) |
Apr 26, 2002 | 3.100 | 3.100 | 3.100 | 3.100 | 600 | +0.00(+0.00%) |
Apr 25, 2002 | 3.200 | 3.200 | 3.100 | 3.100 | 3,200 | -0.10(-3.13%) |
Apr 24, 2002 | 3.251 | 3.350 | 2.700 | 3.200 | 37,800 | -0.05(-1.54%) |
Apr 23, 2002 | 3.400 | 3.400 | 3.250 | 3.250 | 7,600 | -0.10(-2.99%) |
Apr 22, 2002 | 3.390 | 3.400 | 3.300 | 3.350 | 15,300 | +0.00(+0.00%) |
Apr 19, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | -0.10(-2.90%) |
Apr 18, 2002 | 3.100 | 3.450 | 3.100 | 3.450 | 20,100 | +0.35(+11.29%) |
Apr 17, 2002 | 2.800 | 3.100 | 2.790 | 3.100 | 21,000 | +0.35(+12.73%) |
Apr 16, 2002 | 2.800 | 2.850 | 2.750 | 2.750 | 1,800 | +0.04(+1.48%) |
Apr 15, 2002 | 2.665 | 2.710 | 2.650 | 2.710 | 4,700 | +0.01(+0.37%) |
Apr 12, 2002 | 2.580 | 2.830 | 2.580 | 2.700 | 11,200 | +0.18(+7.14%) |
Apr 11, 2002 | 2.510 | 2.520 | 2.510 | 2.520 | 1,900 | -0.05(-1.95%) |
Apr 10, 2002 | 2.560 | 2.650 | 2.510 | 2.570 | 9,100 | +0.00(+0.00%) |
Apr 09, 2002 | 2.600 | 2.600 | 2.570 | 2.570 | 3,000 | -0.01(-0.39%) |
Apr 08, 2002 | 2.601 | 2.601 | 2.560 | 2.580 | 2,500 | -0.02(-0.77%) |
Apr 05, 2002 | 2.650 | 2.650 | 2.600 | 2.600 | 3,600 | +0.00(+0.00%) |
Apr 04, 2002 | 2.560 | 2.700 | 2.560 | 2.600 | 10,200 | +0.04(+1.56%) |
Apr 03, 2002 | 2.650 | 2.650 | 2.560 | 2.560 | 17,200 | -0.04(-1.56%) |
Apr 02, 2002 | 2.650 | 2.650 | 2.550 | 2.600 | 4,300 | -0.05(-1.87%) |
Apr 01, 2002 | 2.560 | 2.650 | 2.550 | 2.650 | 6,600 | +0.00(+0.00%) |
Mar 29, 2002 | 2.580 | 2.650 | 2.580 | 2.650 | 10,200 | +0.00(+0.00%) |
Mar 28, 2002 | 2.580 | 2.650 | 2.580 | 2.650 | 10,200 | +0.07(+2.71%) |
Mar 27, 2002 | 2.580 | 2.580 | 2.560 | 2.580 | 1,700 | -0.05(-1.90%) |
Mar 26, 2002 | 2.560 | 2.630 | 2.560 | 2.630 | 7,500 | -0.11(-3.95%) |
Mar 25, 2002 | 2.700 | 2.750 | 2.640 | 2.738 | 4,100 | +0.09(+3.48%) |
Mar 22, 2002 | 2.640 | 2.650 | 2.640 | 2.646 | 1,900 | +0.08(+2.96%) |
Mar 21, 2002 | 2.800 | 2.800 | 2.570 | 2.570 | 30,000 | -0.08(-3.02%) |
Mar 20, 2002 | 2.750 | 2.750 | 2.570 | 2.650 | 5,200 | -0.10(-3.64%) |
Mar 19, 2002 | 2.770 | 2.770 | 2.670 | 2.750 | 5,400 | +0.17(+6.59%) |
Mar 18, 2002 | 2.640 | 2.950 | 2.580 | 2.580 | 4,100 | -0.02(-0.77%) |
Mar 15, 2002 | 2.790 | 2.800 | 2.560 | 2.600 | 15,500 | -0.10(-3.70%) |
Mar 14, 2002 | 2.749 | 2.749 | 2.550 | 2.700 | 4,500 | -0.05(-1.82%) |
Mar 13, 2002 | 2.779 | 2.780 | 2.750 | 2.750 | 5,800 | +0.00(+0.00%) |
Mar 12, 2002 | 2.700 | 2.800 | 2.600 | 2.750 | 25,600 | +0.05(+1.85%) |
Mar 11, 2002 | 2.600 | 2.750 | 2.570 | 2.700 | 44,500 | +0.13(+5.06%) |
Mar 08, 2002 | 2.990 | 3.000 | 2.560 | 2.570 | 35,400 | +0.07(+2.80%) |
Mar 07, 2002 | 2.680 | 2.680 | 2.500 | 2.500 | 1,500 | -0.50(-16.67%) |
Mar 06, 2002 | 2.940 | 3.040 | 2.680 | 3.000 | 14,400 | +0.06(+2.04%) |
Mar 05, 2002 | 2.610 | 2.950 | 2.610 | 2.940 | 2,200 | +0.09(+3.16%) |
Mar 04, 2002 | 2.680 | 2.850 | 2.540 | 2.850 | 16,500 | +0.38(+15.38%) |
Mar 01, 2002 | 2.540 | 2.540 | 2.470 | 2.470 | 5,000 | -0.07(-2.76%) |
Feb 28, 2002 | 2.650 | 2.650 | 2.540 | 2.540 | 2,600 | -0.16(-5.93%) |
Feb 27, 2002 | 2.650 | 2.700 | 2.600 | 2.700 | 5,500 | +0.20(+8.00%) |
Feb 26, 2002 | 2.600 | 2.600 | 2.500 | 2.500 | 3,600 | -0.17(-6.37%) |
Feb 25, 2002 | 2.481 | 2.670 | 2.481 | 2.670 | 700 | +0.20(+8.10%) |
Feb 22, 2002 | 2.460 | 2.500 | 2.460 | 2.470 | 2,200 | -0.10(-3.89%) |
Feb 21, 2002 | 2.550 | 2.570 | 2.500 | 2.570 | 4,700 | +0.06(+2.39%) |
Feb 20, 2002 | 2.530 | 2.610 | 2.510 | 2.510 | 4,300 | -0.01(-0.40%) |
Feb 19, 2002 | 2.630 | 2.650 | 2.520 | 2.520 | 3,300 | -0.18(-6.66%) |
Feb 18, 2002 | 2.830 | 2.830 | 2.650 | 2.700 | 4,600 | +0.00(+0.00%) |
Feb 15, 2002 | 2.830 | 2.830 | 2.650 | 2.700 | 4,600 | -0.20(-6.90%) |
Feb 14, 2002 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | +0.05(+1.75%) |
Feb 13, 2002 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | +0.01(+0.35%) |
Feb 12, 2002 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 2.900 | 2.900 | 2.840 | 2.840 | 1,000 | +0.09(+3.27%) |
Feb 07, 2002 | 2.800 | 2.800 | 2.750 | 2.750 | 2,500 | -0.10(-3.51%) |
Feb 06, 2002 | 2.960 | 2.960 | 2.800 | 2.850 | 6,600 | -0.13(-4.36%) |
Feb 05, 2002 | 2.850 | 3.000 | 2.840 | 2.980 | 14,800 | +0.18(+6.43%) |
Feb 04, 2002 | 2.700 | 2.880 | 2.620 | 2.800 | 9,300 | +0.10(+3.70%) |
Feb 01, 2002 | 2.650 | 2.740 | 2.510 | 2.700 | 13,200 | +0.10(+3.85%) |
Jan 31, 2002 | 2.800 | 2.800 | 2.570 | 2.600 | 5,600 | +0.04(+1.56%) |
Jan 30, 2002 | 2.610 | 2.700 | 2.550 | 2.560 | 4,100 | -0.14(-5.19%) |
Jan 29, 2002 | 2.640 | 2.700 | 2.640 | 2.700 | 1,100 | -0.02(-0.74%) |
Jan 28, 2002 | 2.740 | 2.780 | 2.550 | 2.720 | 5,500 | +0.00(+0.00%) |
Jan 25, 2002 | 2.785 | 2.785 | 2.580 | 2.720 | 6,200 | -0.03(-1.09%) |
Jan 24, 2002 | 2.585 | 2.750 | 2.550 | 2.750 | 6,400 | +0.21(+8.27%) |
Jan 23, 2002 | 2.580 | 2.580 | 2.510 | 2.540 | 6,300 | +0.05(+2.01%) |
Jan 22, 2002 | 2.700 | 2.700 | 2.400 | 2.490 | 10,300 | -0.21(-7.78%) |
Jan 21, 2002 | 2.760 | 2.760 | 2.630 | 2.700 | 21,600 | +0.00(+0.00%) |
Jan 18, 2002 | 2.760 | 2.760 | 2.630 | 2.700 | 21,600 | -0.11(-3.91%) |
Jan 17, 2002 | 2.990 | 2.990 | 2.700 | 2.810 | 23,300 | -0.09(-3.10%) |
Jan 16, 2002 | 2.910 | 2.910 | 2.900 | 2.900 | 1,200 | -0.04(-1.35%) |
Jan 15, 2002 | 2.990 | 2.990 | 2.910 | 2.940 | 3,700 | -0.00(-0.01%) |
Jan 14, 2002 | 2.960 | 2.960 | 2.940 | 2.940 | 3,000 | -0.01(-0.34%) |
Jan 11, 2002 | 3.000 | 3.000 | 2.950 | 2.950 | 2,600 | -0.05(-1.67%) |
Jan 10, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 4,600 | +0.00(+0.00%) |