Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.284 | 2.705 | 2.269 | 2.705 | 18,766 | +0.44(+19.60%) |
Sep 27, 2002 | 2.292 | 2.292 | 2.262 | 2.262 | 1,730 | -0.06(-2.59%) |
Sep 26, 2002 | 2.404 | 2.404 | 2.322 | 2.322 | 2,528 | -0.08(-3.44%) |
Sep 25, 2002 | 2.464 | 2.592 | 2.397 | 2.404 | 25,953 | -0.02(-0.93%) |
Sep 24, 2002 | 2.404 | 2.464 | 2.404 | 2.427 | 4,125 | +0.02(+0.94%) |
Sep 23, 2002 | 2.442 | 2.442 | 2.397 | 2.404 | 11,845 | -0.04(-1.54%) |
Sep 20, 2002 | 2.555 | 2.555 | 2.442 | 2.442 | 3,726 | -0.15(-5.80%) |
Sep 19, 2002 | 2.442 | 2.592 | 2.442 | 2.592 | 5,989 | +0.17(+7.14%) |
Sep 18, 2002 | 2.449 | 2.449 | 2.404 | 2.419 | 4,258 | -0.03(-1.23%) |
Sep 17, 2002 | 2.344 | 2.510 | 2.329 | 2.449 | 6,122 | +0.12(+5.16%) |
Sep 16, 2002 | 2.487 | 2.487 | 2.329 | 2.329 | 17,701 | -0.19(-7.46%) |
Sep 13, 2002 | 2.592 | 2.630 | 2.517 | 2.517 | 14,773 | -0.08(-2.90%) |
Sep 12, 2002 | 2.592 | 2.592 | 2.592 | 2.592 | 931 | +0.00(+0.00%) |
Sep 11, 2002 | 2.592 | 2.630 | 2.592 | 2.592 | 4,791 | +0.05(+1.77%) |
Sep 10, 2002 | 2.442 | 2.547 | 2.442 | 2.547 | 1,863 | +0.07(+2.73%) |
Sep 09, 2002 | 2.367 | 2.479 | 2.367 | 2.479 | 2,928 | +0.11(+4.76%) |
Sep 06, 2002 | 2.382 | 2.404 | 2.367 | 2.367 | 9,316 | -0.02(-0.63%) |
Sep 05, 2002 | 2.344 | 2.382 | 2.344 | 2.382 | 1,064 | +0.04(+1.60%) |
Sep 04, 2002 | 2.344 | 2.344 | 2.344 | 2.344 | 1,863 | +0.02(+0.65%) |
Sep 03, 2002 | 2.404 | 2.404 | 2.329 | 2.329 | 10,514 | -0.08(-3.12%) |
Aug 30, 2002 | 2.464 | 2.464 | 2.374 | 2.404 | 13,309 | -0.08(-3.03%) |
Aug 29, 2002 | 2.592 | 2.592 | 2.404 | 2.479 | 34,071 | -0.12(-4.62%) |
Aug 28, 2002 | 2.600 | 2.600 | 2.592 | 2.600 | 2,262 | -0.03(-1.14%) |
Aug 27, 2002 | 2.667 | 2.667 | 2.630 | 2.630 | 6,122 | -0.08(-2.78%) |
Aug 26, 2002 | 2.555 | 2.705 | 2.555 | 2.705 | 4,525 | +0.14(+5.57%) |
Aug 23, 2002 | 2.562 | 2.562 | 2.555 | 2.562 | 931 | +0.01(+0.29%) |
Aug 22, 2002 | 2.600 | 2.630 | 2.555 | 2.555 | 14,374 | -0.08(-2.86%) |
Aug 21, 2002 | 2.615 | 2.630 | 2.600 | 2.630 | 11,046 | -0.04(-1.41%) |
Aug 20, 2002 | 2.630 | 2.667 | 2.630 | 2.667 | 7,852 | -0.02(-0.84%) |
Aug 16, 2002 | 2.630 | 2.690 | 2.630 | 2.690 | 1,330 | +0.06(+2.29%) |
Aug 15, 2002 | 2.818 | 2.818 | 2.630 | 2.630 | 5,989 | -0.23(-7.89%) |
Aug 14, 2002 | 2.667 | 2.855 | 2.667 | 2.855 | 1,863 | +0.19(+7.04%) |
Aug 13, 2002 | 2.667 | 2.667 | 2.667 | 2.667 | 26,618 | -0.04(-1.39%) |
Aug 12, 2002 | 2.555 | 2.705 | 2.555 | 2.705 | 399,280 | +0.11(+4.35%) |
Aug 07, 2002 | 2.690 | 2.690 | 2.592 | 2.592 | 1,996 | +0.01(+0.29%) |
Aug 06, 2002 | 2.555 | 2.690 | 2.555 | 2.585 | 3,460 | -0.03(-1.15%) |
Aug 05, 2002 | 2.555 | 2.615 | 2.517 | 2.615 | 4,924 | +0.02(+0.87%) |
Aug 02, 2002 | 2.780 | 2.780 | 2.592 | 2.592 | 7,187 | -0.15(-5.48%) |
Aug 01, 2002 | 2.742 | 2.780 | 2.742 | 2.742 | 279,496 | -0.04(-1.35%) |
Jul 31, 2002 | 2.855 | 2.893 | 2.780 | 2.780 | 3,726 | -0.08(-2.63%) |
Jul 30, 2002 | 2.855 | 2.893 | 2.855 | 2.855 | 6,920 | +0.04(+1.33%) |
Jul 29, 2002 | 2.547 | 2.818 | 2.479 | 2.818 | 15,172 | +0.34(+13.64%) |
Jul 26, 2002 | 2.555 | 2.592 | 2.479 | 2.479 | 9,582 | -0.04(-1.49%) |
Jul 25, 2002 | 2.540 | 2.540 | 2.442 | 2.517 | 12,910 | -0.03(-1.18%) |
Jul 24, 2002 | 2.442 | 2.555 | 2.442 | 2.547 | 41,392 | -0.13(-4.78%) |
Jul 23, 2002 | 2.705 | 2.705 | 2.675 | 2.675 | 2,129 | -0.07(-2.47%) |
Jul 22, 2002 | 2.893 | 2.893 | 2.742 | 2.742 | 3,992 | -0.11(-3.95%) |
Jul 19, 2002 | 2.893 | 2.930 | 2.855 | 2.855 | 7,187 | -0.04(-1.30%) |
Jul 17, 2002 | 3.118 | 3.118 | 2.893 | 2.893 | 17,568 | -0.56(-16.30%) |
Jul 12, 2002 | 3.456 | 3.456 | 3.456 | 3.456 | 1,730 | -0.04(-1.08%) |
Jul 11, 2002 | 3.494 | 3.494 | 3.494 | 3.494 | 399 | -0.04(-1.06%) |
Jul 10, 2002 | 3.419 | 3.569 | 3.419 | 3.531 | 8,517 | +0.08(+2.17%) |
Jul 09, 2002 | 3.546 | 3.546 | 3.456 | 3.456 | 19,032 | -0.11(-3.16%) |
Jul 08, 2002 | 3.539 | 3.569 | 3.539 | 3.569 | 3,992 | +0.01(+0.21%) |
Jul 05, 2002 | 3.546 | 3.591 | 3.546 | 3.561 | 2,262 | -0.02(-0.63%) |
Jul 04, 2002 | 3.704 | 3.757 | 3.479 | 3.584 | 10,780 | +0.00(+0.00%) |
Jul 03, 2002 | 3.704 | 3.757 | 3.479 | 3.584 | 10,780 | -0.06(-1.65%) |
Jul 02, 2002 | 3.328 | 3.682 | 3.328 | 3.644 | 22,758 | +0.28(+8.26%) |
Jul 01, 2002 | 3.501 | 3.569 | 3.283 | 3.366 | 8,118 | -0.08(-2.18%) |
Jun 28, 2002 | 3.742 | 3.742 | 3.404 | 3.441 | 19,165 | -0.32(-8.40%) |
Jun 27, 2002 | 3.757 | 3.794 | 3.719 | 3.757 | 84,780 | +0.00(+0.00%) |
Jun 26, 2002 | 3.869 | 3.869 | 3.719 | 3.757 | 6,521 | -0.13(-3.29%) |
Jun 25, 2002 | 3.824 | 3.975 | 3.772 | 3.884 | 18,366 | +0.63(+19.40%) |
Jun 21, 2002 | 2.855 | 3.321 | 2.855 | 3.253 | 22,492 | +0.26(+8.79%) |
Jun 20, 2002 | 2.510 | 3.005 | 2.510 | 2.990 | 23,956 | +0.50(+20.24%) |
Jun 19, 2002 | 2.329 | 2.540 | 2.329 | 2.487 | 9,848 | +0.20(+8.52%) |
Jun 18, 2002 | 2.104 | 2.322 | 2.104 | 2.292 | 27,151 | +0.23(+10.91%) |
Jun 17, 2002 | 2.066 | 2.179 | 2.066 | 2.066 | 21,694 | +0.00(+0.00%) |
Jun 14, 2002 | 1.931 | 2.066 | 1.916 | 2.066 | 42,057 | +0.20(+10.44%) |
Jun 12, 2002 | 1.848 | 1.871 | 1.803 | 1.871 | 22,093 | +0.02(+1.22%) |
Jun 11, 2002 | 2.141 | 2.141 | 1.848 | 1.848 | 127,104 | -0.37(-16.61%) |
Jun 10, 2002 | 2.442 | 2.442 | 2.216 | 2.216 | 39,928 | -0.23(-9.23%) |
Jun 07, 2002 | 2.547 | 2.555 | 2.442 | 2.442 | 83,582 | -0.11(-4.41%) |
Jun 06, 2002 | 2.457 | 2.637 | 2.457 | 2.555 | 40,859 | +0.10(+3.98%) |
Jun 05, 2002 | 2.765 | 2.765 | 2.457 | 2.457 | 23,158 | -0.42(-14.62%) |
May 31, 2002 | 3.005 | 3.013 | 2.855 | 2.878 | 26,884 | -0.28(-8.81%) |
May 28, 2002 | 3.133 | 3.156 | 3.096 | 3.156 | 4,125 | +0.02(+0.72%) |
May 27, 2002 | 3.103 | 3.171 | 3.103 | 3.133 | 13,841 | +0.00(+0.00%) |
May 24, 2002 | 3.103 | 3.171 | 3.103 | 3.133 | 13,841 | +0.02(+0.72%) |
May 23, 2002 | 3.178 | 3.156 | 3.050 | 3.111 | 7,453 | -0.07(-2.13%) |
May 22, 2002 | 3.193 | 3.201 | 3.156 | 3.178 | 15,971 | +0.02(+0.71%) |
May 21, 2002 | 3.253 | 3.268 | 3.156 | 3.156 | 11,312 | -0.10(-3.00%) |
May 20, 2002 | 3.283 | 3.344 | 3.253 | 3.253 | 34,205 | -0.05(-1.59%) |
May 17, 2002 | 3.381 | 3.381 | 3.231 | 3.306 | 47,115 | -0.23(-6.38%) |
May 16, 2002 | 3.719 | 3.719 | 3.531 | 3.531 | 36,600 | -0.15(-4.08%) |
May 15, 2002 | 3.757 | 3.757 | 3.637 | 3.682 | 34,205 | -0.04(-1.01%) |
May 14, 2002 | 3.915 | 3.915 | 3.569 | 3.719 | 34,870 | -0.11(-2.94%) |
May 13, 2002 | 4.080 | 4.095 | 3.832 | 3.832 | 8,384 | -0.26(-6.25%) |
May 10, 2002 | 4.057 | 4.110 | 4.057 | 4.087 | 10,647 | -0.02(-0.37%) |
May 09, 2002 | 4.057 | 4.117 | 4.057 | 4.102 | 1,996 | +0.05(+1.11%) |
May 08, 2002 | 4.057 | 4.057 | 4.057 | 4.057 | 266 | -0.02(-0.37%) |
May 07, 2002 | 4.102 | 4.110 | 4.072 | 4.072 | 17,435 | -0.04(-0.91%) |
May 06, 2002 | 4.132 | 4.132 | 4.102 | 4.110 | 22,093 | -0.02(-0.55%) |
May 03, 2002 | 4.132 | 4.170 | 4.095 | 4.132 | 6,521 | -0.02(-0.36%) |
May 02, 2002 | 4.132 | 4.178 | 4.132 | 4.147 | 1,863 | -0.01(-0.18%) |
May 01, 2002 | 4.230 | 4.230 | 4.132 | 4.155 | 8,384 | -0.09(-2.12%) |
Apr 30, 2002 | 4.132 | 4.245 | 4.095 | 4.245 | 25,287 | +0.08(+1.80%) |
Apr 29, 2002 | 4.170 | 4.170 | 4.170 | 4.170 | 2,262 | +0.00(+0.00%) |
Apr 26, 2002 | 4.170 | 4.170 | 4.170 | 4.170 | 1,730 | -0.04(-0.89%) |
Apr 25, 2002 | 4.283 | 4.283 | 4.200 | 4.208 | 168,363 | -0.08(-1.75%) |
Apr 24, 2002 | 4.358 | 4.358 | 4.245 | 4.283 | 16,902 | -0.08(-1.72%) |
Apr 23, 2002 | 4.320 | 4.395 | 4.320 | 4.358 | 79,856 | +0.00(+0.00%) |
Apr 22, 2002 | 4.358 | 4.395 | 4.335 | 4.358 | 23,291 | +0.04(+0.87%) |
Apr 19, 2002 | 4.358 | 4.471 | 4.290 | 4.320 | 19,298 | +0.00(+0.00%) |
Apr 18, 2002 | 4.358 | 4.358 | 4.290 | 4.320 | 4,791 | -0.01(-0.17%) |
Apr 17, 2002 | 4.380 | 4.388 | 4.320 | 4.328 | 3,327 | -0.07(-1.54%) |
Apr 16, 2002 | 4.328 | 4.471 | 4.328 | 4.395 | 4,125 | +0.02(+0.34%) |
Apr 15, 2002 | 4.320 | 4.380 | 4.320 | 4.380 | 9,316 | +0.10(+2.28%) |
Apr 12, 2002 | 4.170 | 4.283 | 4.155 | 4.283 | 17,967 | +0.15(+3.64%) |
Apr 11, 2002 | 4.132 | 4.132 | 4.132 | 4.132 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 4.283 | 4.283 | 4.095 | 4.132 | 27,683 | -0.11(-2.66%) |
Apr 09, 2002 | 4.208 | 4.245 | 4.208 | 4.245 | 2,395 | +0.00(+0.00%) |
Apr 08, 2002 | 4.147 | 4.433 | 4.080 | 4.245 | 2,275,899 | +0.10(+2.36%) |
Apr 05, 2002 | 4.170 | 4.170 | 4.147 | 4.147 | 798 | +0.00(+0.00%) |
Apr 04, 2002 | 4.170 | 4.208 | 4.140 | 4.147 | 4,258 | -0.06(-1.43%) |
Apr 03, 2002 | 4.170 | 4.283 | 4.132 | 4.208 | 98,223 | +0.04(+0.90%) |
Apr 02, 2002 | 4.110 | 4.268 | 4.110 | 4.170 | 7,187 | +0.05(+1.28%) |
Apr 01, 2002 | 4.132 | 4.268 | 4.110 | 4.117 | 76,794 | -0.02(-0.36%) |
Mar 29, 2002 | 4.050 | 4.208 | 4.050 | 4.132 | 77,327 | +0.00(+0.00%) |
Mar 28, 2002 | 4.050 | 4.208 | 4.050 | 4.132 | 77,327 | +0.08(+2.04%) |
Mar 27, 2002 | 4.095 | 4.283 | 4.035 | 4.050 | 72,669 | -0.11(-2.53%) |
Mar 26, 2002 | 4.170 | 4.230 | 4.132 | 4.155 | 21,960 | -0.05(-1.25%) |
Mar 25, 2002 | 4.373 | 4.478 | 4.057 | 4.208 | 229,453 | -0.19(-4.27%) |
Mar 22, 2002 | 4.395 | 4.433 | 4.380 | 4.395 | 13,043 | -0.03(-0.68%) |
Mar 21, 2002 | 4.425 | 4.433 | 4.418 | 4.425 | 4,258 | +0.00(+0.00%) |
Mar 20, 2002 | 4.433 | 4.471 | 4.410 | 4.425 | 11,179 | +0.02(+0.34%) |
Mar 19, 2002 | 4.433 | 4.471 | 4.403 | 4.410 | 11,978 | -0.02(-0.51%) |
Mar 18, 2002 | 4.501 | 4.501 | 4.433 | 4.433 | 11,446 | -0.04(-0.84%) |
Mar 15, 2002 | 4.508 | 4.508 | 4.471 | 4.471 | 1,397,481 | -0.06(-1.33%) |
Mar 14, 2002 | 4.471 | 4.538 | 4.471 | 4.531 | 85,179 | +0.06(+1.34%) |
Mar 13, 2002 | 4.478 | 4.501 | 4.433 | 4.471 | 115,791 | -0.03(-0.67%) |
Mar 12, 2002 | 4.501 | 4.508 | 4.493 | 4.501 | 11,579 | -0.01(-0.17%) |
Mar 11, 2002 | 4.546 | 4.576 | 4.508 | 4.508 | 79,856 | -0.07(-1.48%) |
Mar 08, 2002 | 4.516 | 4.583 | 4.508 | 4.576 | 31,676 | +0.05(+1.16%) |
Mar 07, 2002 | 4.583 | 4.621 | 4.523 | 4.523 | 266,187 | -0.09(-1.95%) |
Mar 06, 2002 | 4.508 | 4.613 | 4.508 | 4.613 | 20,363 | +0.11(+2.33%) |
Mar 05, 2002 | 4.501 | 4.546 | 4.501 | 4.508 | 7,852 | +0.01(+0.17%) |
Mar 04, 2002 | 4.493 | 4.508 | 4.493 | 4.501 | 16,237 | -0.01(-0.17%) |
Mar 01, 2002 | 4.425 | 4.508 | 4.425 | 4.508 | 14,906 | +0.08(+1.70%) |
Feb 28, 2002 | 4.365 | 4.433 | 4.358 | 4.433 | 332,733 | +0.08(+1.72%) |
Feb 27, 2002 | 4.358 | 4.358 | 4.305 | 4.358 | 8,384 | -0.08(-1.69%) |
Feb 26, 2002 | 4.147 | 4.433 | 4.132 | 4.433 | 20,097 | +0.23(+5.36%) |
Feb 25, 2002 | 4.471 | 4.471 | 4.208 | 4.208 | 50,309 | -0.26(-5.88%) |
Feb 22, 2002 | 4.696 | 4.696 | 4.335 | 4.471 | 46,715 | -0.23(-4.80%) |
Feb 21, 2002 | 4.681 | 4.696 | 4.643 | 4.696 | 20,363 | +0.02(+0.32%) |
Feb 20, 2002 | 4.711 | 4.749 | 4.658 | 4.681 | 18,766 | -0.08(-1.74%) |
Feb 19, 2002 | 4.794 | 4.809 | 4.734 | 4.764 | 8,118 | -0.06(-1.25%) |
Feb 18, 2002 | 4.839 | 4.839 | 4.809 | 4.824 | 665 | +0.00(+0.00%) |
Feb 15, 2002 | 4.839 | 4.839 | 4.809 | 4.824 | 665 | -0.02(-0.31%) |
Feb 14, 2002 | 4.846 | 4.846 | 4.839 | 4.839 | 3,992 | +0.02(+0.31%) |
Feb 13, 2002 | 4.771 | 4.824 | 4.771 | 4.824 | 7,985 | +0.05(+1.10%) |
Feb 12, 2002 | 4.801 | 4.801 | 4.771 | 4.771 | 2,262 | +0.01(+0.16%) |
Feb 11, 2002 | 4.658 | 4.771 | 4.658 | 4.764 | 5,057 | +0.08(+1.77%) |
Feb 08, 2002 | 4.718 | 4.726 | 4.673 | 4.681 | 10,381 | -0.02(-0.32%) |
Feb 07, 2002 | 4.809 | 4.809 | 4.658 | 4.696 | 23,291 | -0.14(-2.80%) |
Feb 06, 2002 | 4.831 | 4.831 | 4.809 | 4.831 | 931 | +0.02(+0.31%) |
Feb 05, 2002 | 4.831 | 4.839 | 4.771 | 4.816 | 10,780 | -0.02(-0.31%) |
Feb 04, 2002 | 4.846 | 4.846 | 4.734 | 4.831 | 3,327 | -0.02(-0.31%) |
Feb 01, 2002 | 4.839 | 4.854 | 4.824 | 4.846 | 3,061 | +0.01(+0.16%) |
Jan 31, 2002 | 4.771 | 4.854 | 4.771 | 4.839 | 5,856 | +0.08(+1.74%) |
Jan 30, 2002 | 4.734 | 4.756 | 4.711 | 4.756 | 9,715 | +0.02(+0.48%) |
Jan 29, 2002 | 4.734 | 4.764 | 4.734 | 4.734 | 18,766 | +0.00(+0.00%) |
Jan 28, 2002 | 4.726 | 4.734 | 4.726 | 4.734 | 1,863 | +0.04(+0.80%) |
Jan 25, 2002 | 4.688 | 4.696 | 4.681 | 4.696 | 2,262 | +0.05(+0.97%) |
Jan 24, 2002 | 4.643 | 4.651 | 4.636 | 4.651 | 4,392 | +0.02(+0.32%) |
Jan 23, 2002 | 4.636 | 4.636 | 4.621 | 4.636 | 3,593 | +0.06(+1.31%) |
Jan 22, 2002 | 4.771 | 4.771 | 4.508 | 4.576 | 45,384 | -0.20(-4.09%) |
Jan 21, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 2,928 | +0.00(+0.00%) |
Jan 18, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 2,928 | -0.02(-0.31%) |
Jan 17, 2002 | 4.734 | 4.786 | 4.658 | 4.786 | 678,776 | +0.00(+0.00%) |
Jan 16, 2002 | 4.801 | 4.801 | 4.696 | 4.786 | 8,917 | -0.02(-0.31%) |
Jan 15, 2002 | 4.831 | 4.876 | 4.658 | 4.801 | 12,643 | -0.05(-0.93%) |
Jan 14, 2002 | 4.749 | 4.846 | 4.696 | 4.846 | 13,575 | +0.11(+2.22%) |
Jan 11, 2002 | 4.764 | 4.764 | 4.658 | 4.741 | 29,812 | +0.03(+0.64%) |
Jan 10, 2002 | 4.696 | 4.711 | 4.598 | 4.711 | 39,129 | +0.67(+16.54%) |