Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.749 | 3.783 | 3.652 | 3.715 | 74,902 | -0.03(-0.91%) |
Aug 29, 2002 | 3.630 | 3.758 | 3.630 | 3.749 | 127,473 | +0.15(+4.06%) |
Aug 28, 2002 | 3.554 | 3.629 | 3.554 | 3.603 | 92,593 | +0.01(+0.24%) |
Aug 27, 2002 | 3.622 | 3.649 | 3.571 | 3.595 | 52,695 | -0.03(-0.75%) |
Aug 26, 2002 | 3.596 | 3.656 | 3.571 | 3.622 | 90,142 | +0.05(+1.33%) |
Aug 23, 2002 | 3.618 | 3.630 | 3.571 | 3.574 | 68,661 | -0.05(-1.27%) |
Aug 22, 2002 | 3.605 | 3.630 | 3.579 | 3.620 | 41,027 | +0.02(+0.66%) |
Aug 21, 2002 | 3.622 | 3.654 | 3.571 | 3.596 | 92,299 | +0.02(+0.66%) |
Aug 20, 2002 | 3.571 | 3.620 | 3.571 | 3.573 | 81,485 | -0.03(-0.89%) |
Aug 16, 2002 | 3.571 | 3.605 | 3.528 | 3.605 | 79,430 | +0.03(+0.95%) |
Aug 15, 2002 | 3.588 | 3.613 | 3.537 | 3.571 | 86,194 | +0.03(+0.72%) |
Aug 14, 2002 | 3.441 | 3.586 | 3.367 | 3.545 | 110,283 | +0.16(+4.77%) |
Aug 13, 2002 | 3.428 | 3.588 | 3.384 | 3.384 | 141,524 | -0.11(-3.07%) |
Aug 12, 2002 | 3.426 | 3.562 | 3.420 | 3.491 | 172,012 | +0.11(+3.33%) |
Aug 07, 2002 | 3.401 | 3.401 | 3.324 | 3.378 | 118,187 | +0.02(+0.45%) |
Aug 06, 2002 | 3.418 | 3.418 | 3.333 | 3.363 | 122,328 | +0.09(+2.59%) |
Aug 05, 2002 | 3.316 | 3.433 | 3.256 | 3.278 | 77,913 | +0.06(+1.74%) |
Aug 02, 2002 | 3.482 | 3.486 | 3.190 | 3.222 | 98,615 | -0.10(-3.06%) |
Aug 01, 2002 | 3.256 | 3.384 | 3.256 | 3.324 | 15,432 | +0.01(+0.25%) |
Jul 31, 2002 | 3.341 | 3.477 | 3.316 | 3.316 | 115,929 | -0.05(-1.37%) |
Jul 30, 2002 | 3.407 | 3.407 | 3.193 | 3.362 | 144,911 | -0.00(-0.10%) |
Jul 29, 2002 | 3.401 | 3.441 | 3.287 | 3.365 | 172,012 | -0.03(-0.95%) |
Jul 26, 2002 | 3.137 | 3.452 | 3.137 | 3.397 | 384,528 | +0.22(+6.85%) |
Jul 25, 2002 | 3.083 | 3.282 | 3.058 | 3.180 | 158,104 | +0.19(+6.19%) |
Jul 24, 2002 | 3.011 | 3.095 | 2.379 | 2.994 | 650,033 | +0.07(+2.38%) |
Jul 23, 2002 | 3.358 | 3.392 | 2.923 | 2.925 | 142,277 | -0.40(-12.07%) |
Jul 22, 2002 | 3.377 | 3.401 | 3.078 | 3.326 | 153,192 | -0.08(-2.30%) |
Jul 19, 2002 | 3.487 | 3.579 | 3.377 | 3.404 | 1,209,355 | -0.26(-6.97%) |
Jul 17, 2002 | 3.639 | 3.722 | 3.545 | 3.659 | 106,143 | +0.07(+1.99%) |
Jul 12, 2002 | 3.639 | 3.697 | 3.554 | 3.588 | 94,475 | +0.02(+0.43%) |
Jul 11, 2002 | 3.581 | 3.697 | 3.537 | 3.572 | 89,581 | -0.05(-1.36%) |
Jul 10, 2002 | 3.622 | 3.766 | 3.622 | 3.622 | 97,862 | -0.11(-2.83%) |
Jul 09, 2002 | 3.618 | 3.727 | 3.618 | 3.727 | 49,684 | +0.11(+3.01%) |
Jul 08, 2002 | 3.698 | 3.698 | 3.618 | 3.618 | 109,530 | -0.04(-1.02%) |
Jul 05, 2002 | 3.639 | 3.698 | 3.595 | 3.656 | 33,499 | +0.03(+0.70%) |
Jul 04, 2002 | 3.639 | 3.639 | 3.528 | 3.630 | 267,240 | +0.00(+0.00%) |
Jul 03, 2002 | 3.639 | 3.639 | 3.528 | 3.630 | 267,240 | +0.07(+2.10%) |
Jul 02, 2002 | 3.591 | 3.722 | 3.530 | 3.555 | 192,714 | -0.04(-1.04%) |
Jul 01, 2002 | 3.700 | 3.861 | 3.593 | 3.593 | 90,334 | -0.27(-6.96%) |
Jun 28, 2002 | 3.824 | 3.911 | 3.673 | 3.861 | 537,491 | +0.04(+0.93%) |
Jun 27, 2002 | 3.630 | 3.826 | 3.629 | 3.826 | 140,771 | +0.08(+2.04%) |
Jun 26, 2002 | 3.739 | 3.775 | 3.630 | 3.749 | 237,504 | +0.03(+0.82%) |
Jun 25, 2002 | 3.586 | 3.749 | 3.586 | 3.719 | 248,796 | +0.12(+3.36%) |
Jun 21, 2002 | 3.571 | 3.622 | 3.528 | 3.598 | 217,932 | +0.09(+2.67%) |
Jun 20, 2002 | 3.384 | 3.554 | 3.318 | 3.504 | 89,205 | +0.11(+3.26%) |
Jun 19, 2002 | 3.571 | 3.741 | 3.316 | 3.394 | 137,007 | -0.25(-6.86%) |
Jun 18, 2002 | 3.646 | 3.719 | 3.460 | 3.644 | 117,058 | -0.10(-2.59%) |
Jun 17, 2002 | 3.676 | 3.741 | 3.591 | 3.741 | 117,811 | +0.06(+1.76%) |
Jun 14, 2002 | 3.443 | 3.698 | 3.401 | 3.676 | 101,250 | +0.02(+0.42%) |
Jun 12, 2002 | 3.588 | 3.690 | 3.571 | 3.661 | 45,920 | +0.07(+1.94%) |
Jun 11, 2002 | 3.741 | 3.741 | 3.591 | 3.591 | 54,577 | -0.06(-1.77%) |
Jun 10, 2002 | 3.576 | 3.734 | 3.537 | 3.656 | 51,566 | +0.10(+2.72%) |
Jun 07, 2002 | 3.572 | 3.606 | 3.528 | 3.559 | 91,840 | -0.01(-0.33%) |
Jun 06, 2002 | 3.547 | 3.646 | 3.547 | 3.571 | 123,081 | -0.01(-0.33%) |
Jun 05, 2002 | 3.639 | 3.639 | 3.562 | 3.583 | 48,554 | -0.16(-4.27%) |
May 31, 2002 | 3.710 | 3.826 | 3.664 | 3.742 | 95,604 | +0.05(+1.43%) |
May 28, 2002 | 3.911 | 3.911 | 3.685 | 3.690 | 79,419 | -0.09(-2.38%) |
May 27, 2002 | 3.827 | 3.911 | 3.749 | 3.780 | 71,891 | +0.00(+0.00%) |
May 24, 2002 | 3.827 | 3.911 | 3.749 | 3.780 | 71,891 | -0.13(-3.35%) |
May 23, 2002 | 3.853 | 3.911 | 3.783 | 3.911 | 48,554 | +0.04(+0.92%) |
May 22, 2002 | 3.910 | 3.945 | 3.792 | 3.875 | 83,183 | -0.04(-1.00%) |
May 21, 2002 | 4.054 | 4.054 | 3.902 | 3.914 | 82,054 | -0.09(-2.21%) |
May 20, 2002 | 4.067 | 4.069 | 3.996 | 4.003 | 48,178 | -0.06(-1.58%) |
May 17, 2002 | 4.083 | 4.113 | 4.047 | 4.067 | 79,795 | -0.03(-0.62%) |
May 16, 2002 | 4.074 | 4.094 | 4.054 | 4.093 | 78,666 | +0.02(+0.46%) |
May 15, 2002 | 4.060 | 4.081 | 4.052 | 4.074 | 117,058 | +0.02(+0.59%) |
May 14, 2002 | 3.928 | 4.072 | 3.911 | 4.050 | 111,036 | +0.10(+2.62%) |
May 13, 2002 | 3.919 | 4.071 | 3.912 | 3.947 | 114,800 | +0.07(+1.89%) |
May 10, 2002 | 4.049 | 4.064 | 3.874 | 3.874 | 187,820 | -0.11(-2.85%) |
May 09, 2002 | 4.144 | 4.145 | 3.986 | 3.987 | 164,108 | -0.01(-0.21%) |
May 08, 2002 | 3.907 | 4.047 | 3.907 | 3.996 | 347,788 | +0.09(+2.26%) |
May 07, 2002 | 3.870 | 3.911 | 3.863 | 3.907 | 219,438 | +0.07(+1.86%) |
May 06, 2002 | 3.778 | 3.868 | 3.759 | 3.836 | 117,435 | -0.03(-0.84%) |
May 03, 2002 | 3.781 | 3.868 | 3.736 | 3.868 | 111,412 | +0.09(+2.25%) |
May 02, 2002 | 3.705 | 3.790 | 3.702 | 3.783 | 153,945 | +0.07(+2.02%) |
May 01, 2002 | 3.605 | 3.708 | 3.588 | 3.708 | 492,700 | +0.05(+1.44%) |
Apr 30, 2002 | 3.503 | 3.768 | 3.503 | 3.656 | 154,698 | +0.13(+3.76%) |
Apr 29, 2002 | 3.528 | 3.549 | 3.496 | 3.523 | 88,076 | +0.02(+0.63%) |
Apr 26, 2002 | 3.477 | 3.523 | 3.477 | 3.501 | 15,808 | -0.03(-0.77%) |
Apr 25, 2002 | 3.554 | 3.554 | 3.479 | 3.528 | 41,779 | +0.03(+0.73%) |
Apr 24, 2002 | 3.562 | 3.571 | 3.503 | 3.503 | 52,695 | -0.07(-1.86%) |
Apr 23, 2002 | 3.486 | 3.569 | 3.486 | 3.569 | 54,953 | +0.08(+2.34%) |
Apr 22, 2002 | 3.698 | 3.698 | 3.486 | 3.488 | 39,897 | -0.14(-3.93%) |
Apr 19, 2002 | 3.704 | 3.705 | 3.579 | 3.630 | 117,811 | -0.09(-2.51%) |
Apr 18, 2002 | 3.688 | 3.741 | 3.639 | 3.724 | 91,087 | +0.07(+2.05%) |
Apr 17, 2002 | 3.640 | 3.690 | 3.639 | 3.649 | 123,081 | -0.03(-0.92%) |
Apr 16, 2002 | 3.554 | 3.683 | 3.533 | 3.683 | 182,174 | +0.22(+6.28%) |
Apr 15, 2002 | 3.528 | 3.528 | 3.465 | 3.465 | 54,953 | -0.05(-1.31%) |
Apr 12, 2002 | 3.443 | 3.523 | 3.438 | 3.511 | 228,471 | +0.08(+2.33%) |
Apr 11, 2002 | 3.469 | 3.484 | 3.431 | 3.431 | 80,924 | -0.04(-1.08%) |
Apr 10, 2002 | 3.443 | 3.486 | 3.441 | 3.469 | 80,172 | +0.00(+0.05%) |
Apr 09, 2002 | 3.458 | 3.469 | 3.441 | 3.467 | 19,572 | +0.01(+0.25%) |
Apr 08, 2002 | 3.426 | 3.469 | 3.416 | 3.458 | 71,891 | -0.01(-0.20%) |
Apr 05, 2002 | 3.435 | 3.469 | 3.435 | 3.465 | 79,419 | +0.03(+0.89%) |
Apr 04, 2002 | 3.435 | 3.460 | 3.414 | 3.435 | 27,100 | +0.02(+0.45%) |
Apr 03, 2002 | 3.426 | 3.455 | 3.419 | 3.419 | 72,644 | +0.00(+0.05%) |
Apr 02, 2002 | 3.433 | 3.433 | 3.414 | 3.418 | 68,880 | -0.01(-0.25%) |
Apr 01, 2002 | 3.426 | 3.443 | 3.358 | 3.426 | 44,790 | -0.00(-0.05%) |
Mar 29, 2002 | 3.436 | 3.443 | 3.406 | 3.428 | 77,913 | +0.00(+0.00%) |
Mar 28, 2002 | 3.436 | 3.443 | 3.406 | 3.428 | 77,913 | +0.01(+0.40%) |
Mar 27, 2002 | 3.350 | 3.419 | 3.341 | 3.414 | 109,530 | +0.03(+0.90%) |
Mar 26, 2002 | 3.377 | 3.384 | 3.350 | 3.384 | 49,307 | +0.03(+1.02%) |
Mar 25, 2002 | 3.345 | 3.370 | 3.324 | 3.350 | 57,964 | +0.03(+0.77%) |
Mar 22, 2002 | 3.362 | 3.375 | 3.319 | 3.324 | 27,100 | -0.06(-1.76%) |
Mar 21, 2002 | 3.321 | 3.384 | 3.309 | 3.384 | 152,816 | +0.07(+2.26%) |
Mar 20, 2002 | 3.317 | 3.345 | 3.256 | 3.309 | 91,087 | -0.05(-1.37%) |
Mar 19, 2002 | 3.331 | 3.356 | 3.311 | 3.355 | 11,668 | +0.04(+1.18%) |
Mar 18, 2002 | 3.248 | 3.326 | 3.248 | 3.316 | 20,701 | -0.02(-0.46%) |
Mar 15, 2002 | 3.212 | 3.351 | 3.212 | 3.331 | 185,938 | +0.04(+1.35%) |
Mar 14, 2002 | 3.303 | 3.308 | 3.214 | 3.287 | 30,864 | -0.01(-0.21%) |
Mar 13, 2002 | 3.358 | 3.358 | 3.290 | 3.294 | 51,566 | -0.06(-1.68%) |
Mar 12, 2002 | 3.358 | 3.358 | 3.290 | 3.350 | 42,156 | +0.00(+0.05%) |
Mar 11, 2002 | 3.248 | 3.367 | 3.205 | 3.348 | 24,842 | -0.01(-0.30%) |
Mar 08, 2002 | 3.358 | 3.358 | 3.249 | 3.358 | 133,996 | +0.13(+3.95%) |
Mar 07, 2002 | 3.350 | 3.350 | 3.231 | 3.231 | 43,285 | -0.12(-3.55%) |
Mar 06, 2002 | 3.231 | 3.350 | 3.210 | 3.350 | 44,790 | +0.12(+3.85%) |
Mar 05, 2002 | 3.192 | 3.231 | 3.185 | 3.226 | 254,442 | +0.04(+1.23%) |
Mar 04, 2002 | 3.117 | 3.202 | 3.103 | 3.186 | 163,731 | +0.06(+1.90%) |
Mar 01, 2002 | 3.061 | 3.129 | 3.030 | 3.127 | 327,086 | +0.08(+2.74%) |
Feb 28, 2002 | 3.084 | 3.084 | 3.044 | 3.044 | 58,717 | -0.03(-0.89%) |
Feb 27, 2002 | 3.057 | 3.078 | 3.057 | 3.071 | 173,141 | +0.01(+0.33%) |
Feb 26, 2002 | 3.056 | 3.069 | 3.040 | 3.061 | 131,738 | +0.02(+0.56%) |
Feb 25, 2002 | 3.052 | 3.059 | 3.042 | 3.044 | 56,835 | -0.01(-0.22%) |
Feb 22, 2002 | 3.052 | 3.052 | 3.018 | 3.050 | 65,869 | +0.06(+1.93%) |
Feb 21, 2002 | 3.095 | 3.113 | 2.993 | 2.993 | 50,060 | -0.09(-2.76%) |
Feb 20, 2002 | 3.035 | 3.081 | 3.018 | 3.078 | 44,038 | +0.05(+1.57%) |
Feb 19, 2002 | 3.129 | 3.137 | 3.015 | 3.030 | 58,717 | -0.11(-3.62%) |
Feb 18, 2002 | 3.095 | 3.166 | 3.095 | 3.144 | 68,503 | +0.00(+0.00%) |
Feb 15, 2002 | 3.095 | 3.166 | 3.095 | 3.144 | 68,503 | +0.04(+1.43%) |
Feb 14, 2002 | 3.166 | 3.222 | 3.100 | 3.100 | 43,661 | -0.08(-2.46%) |
Feb 13, 2002 | 3.129 | 3.185 | 3.129 | 3.178 | 36,133 | +0.02(+0.75%) |
Feb 12, 2002 | 3.146 | 3.163 | 3.129 | 3.154 | 15,432 | -0.04(-1.22%) |
Feb 11, 2002 | 3.115 | 3.265 | 3.056 | 3.193 | 130,232 | +0.11(+3.41%) |
Feb 08, 2002 | 3.069 | 3.088 | 3.061 | 3.088 | 71,138 | +0.03(+0.89%) |
Feb 07, 2002 | 3.146 | 3.146 | 3.061 | 3.061 | 64,739 | -0.06(-2.07%) |
Feb 06, 2002 | 3.188 | 3.271 | 3.125 | 3.125 | 77,537 | -0.12(-3.62%) |
Feb 05, 2002 | 3.197 | 3.243 | 3.188 | 3.243 | 103,508 | +0.05(+1.54%) |
Feb 04, 2002 | 3.266 | 3.292 | 3.193 | 3.193 | 179,163 | -0.05(-1.42%) |
Feb 01, 2002 | 3.322 | 3.324 | 3.231 | 3.239 | 375,641 | -0.05(-1.50%) |
Jan 31, 2002 | 3.248 | 3.317 | 3.202 | 3.288 | 164,108 | +0.05(+1.52%) |
Jan 30, 2002 | 3.152 | 3.239 | 3.132 | 3.239 | 119,693 | +0.11(+3.48%) |
Jan 29, 2002 | 3.188 | 3.188 | 3.129 | 3.130 | 36,886 | -0.00(-0.11%) |
Jan 28, 2002 | 3.066 | 3.139 | 3.052 | 3.134 | 60,223 | +0.07(+2.28%) |
Jan 25, 2002 | 3.112 | 3.127 | 3.064 | 3.064 | 66,245 | -0.05(-1.53%) |
Jan 24, 2002 | 3.061 | 3.124 | 3.061 | 3.112 | 56,082 | +0.05(+1.67%) |
Jan 23, 2002 | 3.016 | 3.103 | 2.977 | 3.061 | 453,179 | +0.08(+2.68%) |
Jan 22, 2002 | 3.074 | 3.212 | 2.981 | 2.981 | 147,923 | -0.09(-3.04%) |
Jan 21, 2002 | 3.149 | 3.197 | 3.074 | 3.074 | 80,454 | +0.00(+0.00%) |
Jan 18, 2002 | 3.149 | 3.197 | 3.074 | 3.074 | 80,454 | -0.11(-3.46%) |
Jan 17, 2002 | 3.201 | 3.201 | 3.161 | 3.184 | 57,870 | +0.02(+0.52%) |
Jan 16, 2002 | 3.227 | 3.229 | 3.165 | 3.168 | 97,862 | -0.06(-1.94%) |
Jan 15, 2002 | 3.209 | 3.231 | 3.182 | 3.231 | 23,524 | +0.06(+1.93%) |
Jan 14, 2002 | 3.367 | 3.384 | 3.168 | 3.169 | 163,261 | -0.17(-5.09%) |
Jan 11, 2002 | 3.337 | 3.365 | 3.335 | 3.339 | 27,288 | +0.00(+0.12%) |
Jan 10, 2002 | 3.337 | 3.379 | 3.335 | 3.335 | 9,409 | +0.00(+0.00%) |
Jan 09, 2002 | 3.399 | 3.414 | 3.335 | 3.335 | 188,197 | +0.15(+4.79%) |