Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.256 | 3.271 | 3.256 | 3.266 | 8,206 | +0.07(+2.29%) |
Jul 30, 2002 | 3.193 | 3.193 | 3.193 | 3.193 | 1,025 | -0.05(-1.65%) |
Jul 29, 2002 | 3.222 | 3.246 | 3.217 | 3.246 | 17,439 | +0.02(+0.76%) |
Jul 26, 2002 | 3.183 | 3.222 | 3.168 | 3.222 | 17,439 | +0.03(+1.07%) |
Jul 25, 2002 | 3.117 | 3.188 | 3.117 | 3.188 | 4,103 | -0.01(-0.29%) |
Jul 24, 2002 | 3.197 | 3.197 | 3.197 | 3.197 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 3.090 | 3.197 | 3.051 | 3.197 | 11,284 | +0.11(+3.45%) |
Jul 22, 2002 | 3.071 | 3.090 | 3.071 | 3.090 | 15,387 | -0.02(-0.63%) |
Jul 19, 2002 | 3.105 | 3.207 | 3.095 | 3.110 | 28,723 | -0.02(-0.71%) |
Jul 17, 2002 | 3.129 | 3.154 | 3.100 | 3.132 | 101,557 | -0.04(-1.15%) |
Jul 12, 2002 | 3.168 | 3.168 | 3.168 | 3.168 | 2,051 | +0.01(+0.46%) |
Jul 11, 2002 | 3.256 | 3.256 | 3.149 | 3.154 | 14,361 | -0.16(-4.85%) |
Jul 10, 2002 | 3.314 | 3.314 | 3.314 | 3.314 | 2,051 | +0.01(+0.32%) |
Jul 09, 2002 | 3.276 | 3.304 | 3.258 | 3.304 | 3,077 | +0.03(+0.85%) |
Jul 08, 2002 | 3.314 | 3.314 | 3.276 | 3.276 | 5,129 | -0.04(-1.16%) |
Jul 05, 2002 | 3.275 | 3.314 | 3.275 | 3.314 | 5,129 | +0.00(+0.00%) |
Jul 04, 2002 | 3.330 | 3.330 | 3.314 | 3.314 | 8,206 | +0.00(+0.00%) |
Jul 03, 2002 | 3.330 | 3.330 | 3.314 | 3.314 | 8,206 | -0.07(-2.02%) |
Jul 02, 2002 | 3.392 | 3.392 | 3.325 | 3.383 | 4,103 | +0.07(+2.06%) |
Jul 01, 2002 | 3.339 | 3.339 | 3.217 | 3.314 | 38,981 | -0.22(-6.28%) |
Jun 28, 2002 | 3.417 | 3.616 | 3.412 | 3.536 | 68,730 | +0.13(+3.96%) |
Jun 27, 2002 | 3.329 | 3.407 | 3.329 | 3.402 | 9,232 | +0.07(+2.04%) |
Jun 26, 2002 | 3.314 | 3.412 | 3.314 | 3.334 | 13,335 | -0.03(-0.87%) |
Jun 25, 2002 | 3.402 | 3.456 | 3.363 | 3.363 | 10,258 | +0.13(+3.92%) |
Jun 21, 2002 | 3.202 | 3.265 | 3.168 | 3.236 | 54,368 | +0.13(+4.08%) |
Jun 20, 2002 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 3.305 | 3.314 | 3.022 | 3.110 | 20,516 | -0.18(-5.34%) |
Jun 18, 2002 | 3.286 | 3.286 | 3.285 | 3.285 | 3,077 | -0.01(-0.30%) |
Jun 17, 2002 | 3.295 | 3.295 | 3.295 | 3.295 | 1,025 | +0.00(+0.00%) |
Jun 14, 2002 | 3.242 | 3.295 | 3.241 | 3.295 | 19,490 | +0.03(+0.90%) |
Jun 12, 2002 | 3.266 | 3.295 | 3.266 | 3.266 | 6,154 | -0.08(-2.33%) |
Jun 11, 2002 | 3.309 | 3.344 | 3.246 | 3.344 | 19,490 | +0.10(+3.00%) |
Jun 10, 2002 | 3.246 | 3.246 | 3.246 | 3.246 | 1,025 | +0.00(+0.00%) |
Jun 07, 2002 | 3.246 | 3.246 | 3.246 | 3.246 | 1,025 | -0.13(-3.74%) |
Jun 06, 2002 | 3.247 | 3.372 | 3.247 | 3.372 | 2,051 | +0.16(+4.83%) |
Jun 05, 2002 | 3.275 | 3.275 | 3.217 | 3.217 | 4,103 | -0.12(-3.51%) |
May 31, 2002 | 3.434 | 3.434 | 3.334 | 3.334 | 3,077 | -0.06(-1.72%) |
May 28, 2002 | 3.422 | 3.422 | 3.392 | 3.392 | 4,103 | +0.00(+0.03%) |
May 27, 2002 | 3.422 | 3.509 | 3.353 | 3.391 | 12,309 | +0.00(+0.00%) |
May 24, 2002 | 3.422 | 3.422 | 3.353 | 3.391 | 12,309 | -0.02(-0.61%) |
May 23, 2002 | 3.412 | 3.412 | 3.412 | 3.412 | 1,025 | -0.01(-0.27%) |
May 22, 2002 | 3.412 | 3.422 | 3.412 | 3.422 | 6,154 | -0.09(-2.50%) |
May 21, 2002 | 3.405 | 3.587 | 3.363 | 3.509 | 23,594 | +0.11(+3.15%) |
May 20, 2002 | 3.402 | 3.402 | 3.402 | 3.402 | 0 | +0.00(+0.00%) |
May 17, 2002 | 3.402 | 3.402 | 3.402 | 3.402 | 2,051 | +0.04(+1.16%) |
May 16, 2002 | 3.363 | 3.363 | 3.363 | 3.363 | 0 | +0.00(+0.00%) |
May 15, 2002 | 3.392 | 3.392 | 3.314 | 3.363 | 7,180 | +0.05(+1.47%) |
May 14, 2002 | 3.369 | 3.369 | 3.314 | 3.314 | 3,077 | +0.06(+1.71%) |
May 13, 2002 | 3.373 | 3.373 | 3.256 | 3.259 | 21,542 | -0.08(-2.40%) |
May 10, 2002 | 3.339 | 3.339 | 3.339 | 3.339 | 5,129 | +0.01(+0.44%) |
May 09, 2002 | 3.324 | 3.324 | 3.324 | 3.324 | 2,051 | -0.01(-0.29%) |
May 08, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 1,025 | -0.02(-0.58%) |
May 07, 2002 | 3.392 | 3.392 | 3.353 | 3.353 | 7,180 | -0.08(-2.41%) |
May 06, 2002 | 3.412 | 3.436 | 3.412 | 3.436 | 4,103 | +0.01(+0.43%) |
May 03, 2002 | 3.392 | 3.422 | 3.392 | 3.422 | 6,154 | +0.03(+0.86%) |
May 02, 2002 | 3.392 | 3.392 | 3.392 | 3.392 | 5,129 | +0.01(+0.29%) |
May 01, 2002 | 3.363 | 3.383 | 3.363 | 3.383 | 5,129 | +0.00(+0.00%) |
Apr 30, 2002 | 3.353 | 3.383 | 3.353 | 3.383 | 6,154 | +0.08(+2.36%) |
Apr 29, 2002 | 3.290 | 3.314 | 3.290 | 3.305 | 9,232 | +0.02(+0.68%) |
Apr 26, 2002 | 3.282 | 3.282 | 3.282 | 3.282 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 3.353 | 3.353 | 3.353 | 3.282 | 3,077 | -0.05(-1.55%) |
Apr 24, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 3.314 | 3.334 | 3.303 | 3.334 | 4,103 | +0.02(+0.59%) |
Apr 22, 2002 | 3.295 | 3.365 | 3.275 | 3.314 | 12,309 | +0.09(+2.71%) |
Apr 19, 2002 | 3.227 | 3.227 | 3.217 | 3.227 | 6,154 | +0.01(+0.31%) |
Apr 18, 2002 | 3.217 | 3.217 | 3.217 | 3.217 | 1,025 | +0.05(+1.54%) |
Apr 17, 2002 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 3.168 | 3.168 | 3.119 | 3.168 | 10,258 | +0.09(+2.84%) |
Apr 15, 2002 | 3.168 | 3.168 | 3.081 | 3.081 | 2,051 | -0.10(-3.07%) |
Apr 12, 2002 | 3.119 | 3.178 | 3.119 | 3.178 | 18,464 | +0.19(+6.20%) |
Apr 11, 2002 | 3.071 | 3.071 | 2.993 | 2.993 | 2,051 | -0.08(-2.54%) |
Apr 10, 2002 | 3.002 | 3.090 | 3.002 | 3.071 | 32,826 | +0.09(+2.94%) |
Apr 09, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 2,051 | +0.03(+0.99%) |
Apr 02, 2002 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 2.876 | 2.954 | 2.837 | 2.954 | 5,129 | +0.00(+0.00%) |
Mar 28, 2002 | 2.876 | 2.954 | 2.837 | 2.954 | 5,129 | +0.08(+2.71%) |
Mar 27, 2002 | 2.876 | 2.876 | 2.876 | 2.876 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 2.876 | 2.876 | 2.876 | 2.876 | 9,232 | -0.01(-0.34%) |
Mar 25, 2002 | 2.885 | 2.905 | 2.885 | 2.885 | 14,361 | +0.00(+0.17%) |
Mar 22, 2002 | 2.944 | 2.944 | 2.881 | 2.881 | 13,335 | -0.06(-2.15%) |
Mar 21, 2002 | 2.885 | 2.944 | 2.885 | 2.944 | 6,154 | +0.03(+1.00%) |
Mar 20, 2002 | 2.895 | 2.915 | 2.861 | 2.915 | 19,490 | -0.05(-1.65%) |
Mar 19, 2002 | 2.915 | 2.963 | 2.915 | 2.963 | 13,335 | +0.06(+2.01%) |
Mar 18, 2002 | 2.876 | 2.905 | 2.876 | 2.905 | 11,284 | +0.08(+2.76%) |
Mar 15, 2002 | 2.778 | 2.846 | 2.749 | 2.827 | 13,335 | -0.10(-3.33%) |
Mar 14, 2002 | 2.924 | 2.924 | 2.924 | 2.924 | 1,025 | +0.00(+0.00%) |
Mar 13, 2002 | 2.924 | 2.924 | 2.924 | 2.924 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 2.924 | 2.924 | 2.924 | 2.924 | 1,025 | +0.02(+0.84%) |
Mar 11, 2002 | 2.924 | 2.924 | 2.788 | 2.900 | 19,490 | -0.03(-1.11%) |
Mar 08, 2002 | 2.924 | 2.957 | 2.924 | 2.933 | 23,594 | +0.05(+1.64%) |
Mar 07, 2002 | 2.886 | 2.886 | 2.885 | 2.885 | 3,077 | -0.03(-1.00%) |
Mar 06, 2002 | 2.856 | 2.915 | 2.856 | 2.915 | 9,232 | +0.09(+3.10%) |
Mar 05, 2002 | 2.827 | 2.827 | 2.827 | 2.827 | 2,051 | +0.02(+0.69%) |
Mar 04, 2002 | 2.807 | 2.807 | 2.807 | 2.807 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 2.823 | 2.856 | 2.807 | 2.807 | 21,542 | +0.03(+1.03%) |
Feb 28, 2002 | 2.779 | 2.779 | 2.779 | 2.779 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 2.779 | 2.779 | 2.779 | 2.779 | 1,025 | -0.06(-2.04%) |
Feb 26, 2002 | 2.827 | 2.837 | 2.827 | 2.837 | 6,154 | +0.00(+0.00%) |
Feb 25, 2002 | 2.837 | 2.837 | 2.837 | 2.837 | 1,025 | +0.00(+0.00%) |
Feb 22, 2002 | 2.807 | 2.837 | 2.807 | 2.837 | 2,051 | +0.03(+1.04%) |
Feb 21, 2002 | 2.808 | 2.846 | 2.807 | 2.807 | 28,723 | +0.00(+0.00%) |
Feb 20, 2002 | 2.807 | 2.807 | 2.807 | 2.807 | 4,103 | +0.00(+0.00%) |
Feb 19, 2002 | 2.807 | 2.807 | 2.807 | 2.807 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 2.807 | 2.807 | 2.807 | 2.807 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 2.807 | 2.807 | 2.807 | 2.807 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 2.773 | 2.807 | 2.769 | 2.807 | 7,180 | +0.14(+5.11%) |
Feb 13, 2002 | 2.671 | 2.671 | 2.671 | 2.671 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 2.671 | 2.671 | 2.663 | 2.671 | 10,258 | -0.04(-1.44%) |
Feb 11, 2002 | 2.729 | 2.729 | 2.710 | 2.710 | 5,129 | +0.00(+0.18%) |
Feb 08, 2002 | 2.705 | 2.705 | 2.705 | 2.705 | 3,077 | -0.03(-1.24%) |
Feb 07, 2002 | 2.729 | 2.739 | 2.729 | 2.739 | 3,077 | +0.07(+2.55%) |
Feb 06, 2002 | 2.759 | 2.759 | 2.671 | 2.671 | 6,154 | -0.09(-3.18%) |
Feb 05, 2002 | 2.729 | 2.768 | 2.729 | 2.759 | 15,387 | +0.04(+1.43%) |
Feb 04, 2002 | 2.720 | 2.720 | 2.720 | 2.720 | 1,025 | +0.00(+0.00%) |
Feb 01, 2002 | 2.754 | 2.754 | 2.681 | 2.720 | 9,232 | -0.04(-1.59%) |
Jan 31, 2002 | 2.764 | 2.764 | 2.764 | 2.764 | 8,206 | -0.00(-0.18%) |
Jan 30, 2002 | 2.768 | 2.768 | 2.768 | 2.768 | 3,077 | -0.02(-0.70%) |
Jan 29, 2002 | 2.798 | 2.798 | 2.788 | 2.788 | 3,077 | +0.00(+0.00%) |
Jan 28, 2002 | 2.788 | 2.788 | 2.788 | 2.788 | 1,025 | -0.01(-0.28%) |
Jan 25, 2002 | 2.749 | 2.802 | 2.749 | 2.796 | 22,568 | +0.07(+2.43%) |
Jan 24, 2002 | 2.729 | 2.729 | 2.729 | 2.729 | 1,025 | -0.00(-0.18%) |
Jan 23, 2002 | 2.734 | 2.734 | 2.734 | 2.734 | 6,154 | +0.03(+1.08%) |
Jan 22, 2002 | 2.705 | 2.705 | 2.705 | 2.705 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 2.705 | 2.720 | 2.705 | 2.705 | 5,129 | +0.00(+0.00%) |
Jan 18, 2002 | 2.705 | 2.720 | 2.705 | 2.705 | 5,129 | +0.08(+3.16%) |
Jan 17, 2002 | 2.622 | 2.622 | 2.622 | 2.622 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 2.710 | 2.710 | 2.622 | 2.622 | 2,051 | -0.08(-3.03%) |
Jan 15, 2002 | 2.704 | 2.704 | 2.704 | 2.704 | 1,025 | +0.02(+0.89%) |
Jan 14, 2002 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 2.681 | 2.681 | 2.622 | 2.680 | 3,077 | -0.05(-1.89%) |
Jan 10, 2002 | 2.732 | 2.732 | 2.732 | 2.732 | 4,103 | +0.15(+5.75%) |