Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.495 | 3.495 | 3.455 | 3.479 | 88,613 | -0.00(-0.14%) |
Sep 27, 2002 | 3.521 | 3.561 | 3.484 | 3.484 | 102,181 | -0.01(-0.40%) |
Sep 26, 2002 | 3.488 | 3.521 | 3.484 | 3.498 | 78,861 | +0.01(+0.41%) |
Sep 25, 2002 | 3.505 | 3.512 | 3.484 | 3.484 | 71,230 | -0.02(-0.61%) |
Sep 24, 2002 | 3.535 | 3.550 | 3.502 | 3.505 | 67,414 | -0.03(-0.80%) |
Sep 23, 2002 | 3.531 | 3.561 | 3.505 | 3.533 | 41,974 | -0.01(-0.40%) |
Sep 20, 2002 | 3.535 | 3.550 | 3.493 | 3.547 | 55,542 | +0.03(+0.94%) |
Sep 19, 2002 | 3.538 | 3.550 | 3.495 | 3.514 | 10,006,119 | -0.04(-1.00%) |
Sep 18, 2002 | 3.543 | 3.550 | 3.528 | 3.550 | 33,919 | +0.02(+0.60%) |
Sep 17, 2002 | 3.561 | 3.561 | 3.528 | 3.528 | 47,486 | -0.03(-0.93%) |
Sep 16, 2002 | 3.526 | 3.561 | 3.526 | 3.561 | 42,398 | +0.01(+0.33%) |
Sep 13, 2002 | 3.535 | 3.557 | 3.519 | 3.550 | 34,767 | +0.01(+0.40%) |
Sep 12, 2002 | 3.533 | 3.535 | 3.495 | 3.535 | 42,398 | +0.00(+0.07%) |
Sep 11, 2002 | 3.486 | 3.533 | 3.486 | 3.533 | 63,174 | +0.01(+0.20%) |
Sep 10, 2002 | 3.505 | 3.526 | 3.505 | 3.526 | 28,407 | +0.02(+0.61%) |
Sep 09, 2002 | 3.498 | 3.517 | 3.498 | 3.505 | 23,743 | +0.01(+0.34%) |
Sep 06, 2002 | 3.514 | 3.514 | 3.491 | 3.493 | 24,167 | -0.02(-0.60%) |
Sep 05, 2002 | 3.514 | 3.514 | 3.507 | 3.514 | 15,687 | -0.02(-0.60%) |
Sep 04, 2002 | 3.491 | 3.535 | 3.491 | 3.535 | 44,094 | +0.06(+1.63%) |
Sep 03, 2002 | 3.507 | 3.507 | 3.460 | 3.479 | 77,165 | -0.00(-0.14%) |
Aug 30, 2002 | 3.505 | 3.514 | 3.474 | 3.484 | 49,606 | -0.02(-0.67%) |
Aug 29, 2002 | 3.524 | 3.538 | 3.502 | 3.507 | 84,797 | -0.02(-0.47%) |
Aug 28, 2002 | 3.526 | 3.550 | 3.524 | 3.524 | 31,375 | -0.04(-1.06%) |
Aug 27, 2002 | 3.564 | 3.564 | 3.545 | 3.561 | 44,094 | -0.01(-0.40%) |
Aug 26, 2002 | 3.554 | 3.576 | 3.543 | 3.576 | 48,334 | -0.00(-0.07%) |
Aug 23, 2002 | 3.573 | 3.585 | 3.543 | 3.578 | 27,135 | +0.01(+0.40%) |
Aug 22, 2002 | 3.552 | 3.573 | 3.552 | 3.564 | 54,694 | +0.01(+0.33%) |
Aug 21, 2002 | 3.538 | 3.561 | 3.538 | 3.552 | 26,287 | +0.00(+0.13%) |
Aug 20, 2002 | 3.535 | 3.547 | 3.524 | 3.547 | 33,071 | -0.01(-0.27%) |
Aug 16, 2002 | 3.521 | 3.559 | 3.521 | 3.557 | 27,135 | +0.01(+0.33%) |
Aug 15, 2002 | 3.526 | 3.545 | 3.514 | 3.545 | 53,846 | +0.03(+0.87%) |
Aug 14, 2002 | 3.498 | 3.547 | 3.498 | 3.514 | 70,382 | -0.01(-0.20%) |
Aug 13, 2002 | 3.528 | 3.559 | 3.517 | 3.521 | 50,878 | -0.02(-0.60%) |
Aug 12, 2002 | 3.557 | 3.559 | 3.533 | 3.543 | 25,439 | +0.01(+0.40%) |
Aug 07, 2002 | 3.514 | 3.533 | 3.510 | 3.528 | 60,206 | +0.01(+0.40%) |
Aug 06, 2002 | 3.512 | 3.514 | 3.481 | 3.514 | 134,404 | +0.02(+0.68%) |
Aug 05, 2002 | 3.519 | 3.543 | 3.491 | 3.491 | 423,988 | -0.03(-0.80%) |
Aug 02, 2002 | 3.502 | 3.524 | 3.479 | 3.519 | 27,983 | +0.02(+0.47%) |
Aug 01, 2002 | 3.535 | 3.535 | 3.469 | 3.502 | 39,430 | -0.01(-0.34%) |
Jul 31, 2002 | 3.484 | 3.538 | 3.484 | 3.514 | 31,799 | +0.04(+1.09%) |
Jul 30, 2002 | 3.491 | 3.491 | 3.446 | 3.477 | 50,030 | -0.01(-0.41%) |
Jul 29, 2002 | 3.526 | 3.535 | 3.472 | 3.491 | 77,589 | -0.03(-0.87%) |
Jul 26, 2002 | 3.514 | 3.526 | 3.495 | 3.521 | 37,310 | +0.01(+0.20%) |
Jul 25, 2002 | 3.507 | 3.528 | 3.479 | 3.514 | 43,246 | +0.02(+0.54%) |
Jul 24, 2002 | 3.543 | 3.543 | 3.472 | 3.495 | 49,606 | -0.04(-1.07%) |
Jul 23, 2002 | 3.502 | 3.538 | 3.479 | 3.533 | 68,262 | +0.05(+1.56%) |
Jul 22, 2002 | 3.479 | 3.526 | 3.455 | 3.479 | 88,189 | +0.00(+0.00%) |
Jul 19, 2002 | 3.491 | 3.498 | 3.455 | 3.479 | 66,142 | -0.01(-0.34%) |
Jul 17, 2002 | 3.479 | 3.505 | 3.458 | 3.491 | 47,486 | +0.01(+0.34%) |
Jul 12, 2002 | 3.500 | 3.500 | 3.472 | 3.479 | 37,734 | +0.00(+0.07%) |
Jul 11, 2002 | 3.479 | 3.500 | 3.465 | 3.477 | 48,758 | -0.00(-0.07%) |
Jul 10, 2002 | 3.479 | 3.500 | 3.462 | 3.479 | 14,839 | -0.01(-0.20%) |
Jul 09, 2002 | 3.477 | 3.486 | 3.477 | 3.486 | 41,974 | +0.01(+0.27%) |
Jul 08, 2002 | 3.429 | 3.477 | 3.429 | 3.477 | 75,893 | +0.05(+1.38%) |
Jul 05, 2002 | 3.415 | 3.429 | 3.415 | 3.429 | 3,391 | +0.03(+0.83%) |
Jul 04, 2002 | 3.382 | 3.401 | 3.359 | 3.401 | 16,535 | +0.00(+0.00%) |
Jul 03, 2002 | 3.382 | 3.401 | 3.359 | 3.401 | 16,535 | +0.00(+0.14%) |
Jul 02, 2002 | 3.446 | 3.446 | 3.396 | 3.396 | 30,527 | -0.05(-1.44%) |
Jul 01, 2002 | 3.429 | 3.446 | 3.408 | 3.446 | 34,343 | +0.03(+0.83%) |
Jun 28, 2002 | 3.418 | 3.420 | 3.396 | 3.418 | 22,895 | +0.00(+0.07%) |
Jun 27, 2002 | 3.385 | 3.418 | 3.385 | 3.415 | 16,111 | +0.02(+0.56%) |
Jun 26, 2002 | 3.377 | 3.418 | 3.349 | 3.396 | 41,550 | -0.02(-0.62%) |
Jun 25, 2002 | 3.382 | 3.418 | 3.382 | 3.418 | 56,390 | +0.10(+2.99%) |
Jun 21, 2002 | 3.328 | 3.347 | 3.314 | 3.318 | 78,437 | -0.03(-0.92%) |
Jun 20, 2002 | 3.363 | 3.429 | 3.340 | 3.349 | 94,973 | +0.00(+0.07%) |
Jun 19, 2002 | 3.401 | 3.415 | 3.337 | 3.347 | 133,980 | -0.04(-1.32%) |
Jun 18, 2002 | 3.469 | 3.514 | 3.392 | 3.392 | 144,579 | -0.08(-2.24%) |
Jun 17, 2002 | 3.578 | 3.578 | 3.469 | 3.469 | 64,022 | -0.11(-3.03%) |
Jun 14, 2002 | 3.568 | 3.578 | 3.486 | 3.578 | 145,851 | +0.08(+2.15%) |
Jun 12, 2002 | 3.491 | 3.587 | 3.491 | 3.502 | 50,030 | -0.00(-0.13%) |
Jun 11, 2002 | 3.514 | 3.535 | 3.472 | 3.507 | 44,094 | -0.01(-0.20%) |
Jun 10, 2002 | 3.467 | 3.514 | 3.467 | 3.514 | 56,390 | +0.05(+1.50%) |
Jun 07, 2002 | 3.474 | 3.477 | 3.453 | 3.462 | 18,655 | -0.00(-0.14%) |
Jun 06, 2002 | 3.455 | 3.486 | 3.446 | 3.467 | 55,118 | +0.03(+0.75%) |
Jun 05, 2002 | 3.446 | 3.453 | 3.410 | 3.441 | 41,126 | -0.01(-0.41%) |
May 31, 2002 | 3.455 | 3.486 | 3.441 | 3.455 | 35,191 | -0.03(-0.95%) |
May 28, 2002 | 3.491 | 3.491 | 3.465 | 3.488 | 46,214 | +0.01(+0.27%) |
May 27, 2002 | 3.472 | 3.498 | 3.462 | 3.479 | 33,071 | +0.00(+0.00%) |
May 24, 2002 | 3.472 | 3.498 | 3.462 | 3.479 | 33,071 | +0.03(+0.89%) |
May 23, 2002 | 3.422 | 3.455 | 3.422 | 3.448 | 48,334 | +0.00(+0.14%) |
May 22, 2002 | 3.434 | 3.453 | 3.418 | 3.443 | 17,807 | -0.01(-0.41%) |
May 21, 2002 | 3.434 | 3.465 | 3.387 | 3.458 | 47,910 | +0.01(+0.41%) |
May 20, 2002 | 3.479 | 3.502 | 3.436 | 3.443 | 37,734 | -0.05(-1.35%) |
May 17, 2002 | 3.472 | 3.491 | 3.458 | 3.491 | 21,199 | +0.04(+1.02%) |
May 16, 2002 | 3.455 | 3.561 | 3.455 | 3.455 | 83,949 | -0.02(-0.68%) |
May 15, 2002 | 3.455 | 3.479 | 3.401 | 3.479 | 64,446 | +0.02(+0.68%) |
May 14, 2002 | 3.455 | 3.479 | 3.425 | 3.455 | 33,071 | -0.02(-0.68%) |
May 13, 2002 | 3.446 | 3.550 | 3.396 | 3.479 | 88,613 | +0.06(+1.65%) |
May 10, 2002 | 3.441 | 3.477 | 3.420 | 3.422 | 89,885 | +0.00(+0.14%) |
May 09, 2002 | 3.436 | 3.436 | 3.368 | 3.418 | 33,919 | -0.02(-0.55%) |
May 08, 2002 | 3.429 | 3.441 | 3.375 | 3.436 | 46,638 | +0.04(+1.04%) |
May 07, 2002 | 3.408 | 3.432 | 3.377 | 3.401 | 65,294 | +0.04(+1.05%) |
May 06, 2002 | 3.408 | 3.418 | 3.366 | 3.366 | 45,790 | -0.04(-1.18%) |
May 03, 2002 | 3.375 | 3.406 | 3.375 | 3.406 | 43,670 | +0.05(+1.62%) |
May 02, 2002 | 3.382 | 3.406 | 3.352 | 3.352 | 47,486 | -0.02(-0.63%) |
May 01, 2002 | 3.385 | 3.394 | 3.340 | 3.373 | 53,846 | +0.03(+0.92%) |
Apr 30, 2002 | 3.366 | 3.389 | 3.330 | 3.342 | 62,326 | +0.00(+0.00%) |
Apr 29, 2002 | 3.349 | 3.366 | 3.318 | 3.342 | 49,606 | -0.02(-0.63%) |
Apr 26, 2002 | 3.337 | 3.363 | 3.311 | 3.363 | 48,758 | +0.03(+0.78%) |
Apr 25, 2002 | 3.340 | 3.375 | 3.337 | 3.337 | 41,974 | -0.01(-0.35%) |
Apr 24, 2002 | 3.382 | 3.382 | 3.328 | 3.349 | 47,062 | -0.01(-0.35%) |
Apr 23, 2002 | 3.337 | 3.361 | 3.318 | 3.361 | 39,430 | +0.02(+0.64%) |
Apr 22, 2002 | 3.361 | 3.375 | 3.340 | 3.340 | 33,071 | -0.04(-1.32%) |
Apr 19, 2002 | 3.318 | 3.406 | 3.309 | 3.385 | 112,356 | +0.07(+1.99%) |
Apr 18, 2002 | 3.344 | 3.344 | 3.311 | 3.318 | 27,135 | -0.02(-0.71%) |
Apr 17, 2002 | 3.326 | 3.342 | 3.309 | 3.342 | 46,214 | +0.01(+0.28%) |
Apr 16, 2002 | 3.349 | 3.352 | 3.309 | 3.333 | 73,349 | +0.01(+0.21%) |
Apr 15, 2002 | 3.370 | 3.370 | 3.304 | 3.326 | 56,814 | -0.04(-1.05%) |
Apr 12, 2002 | 3.392 | 3.394 | 3.361 | 3.361 | 35,615 | -0.02(-0.70%) |
Apr 11, 2002 | 3.361 | 3.392 | 3.361 | 3.385 | 50,878 | +0.01(+0.35%) |
Apr 10, 2002 | 3.399 | 3.406 | 3.307 | 3.373 | 90,733 | -0.00(-0.14%) |
Apr 09, 2002 | 3.373 | 3.396 | 3.373 | 3.377 | 30,527 | +0.00(+0.14%) |
Apr 08, 2002 | 3.375 | 3.377 | 3.363 | 3.373 | 36,038 | +0.00(+0.00%) |
Apr 05, 2002 | 3.375 | 3.375 | 3.337 | 3.373 | 52,998 | +0.00(+0.00%) |
Apr 04, 2002 | 3.337 | 3.382 | 3.316 | 3.373 | 52,998 | +0.06(+1.78%) |
Apr 03, 2002 | 3.300 | 3.337 | 3.281 | 3.314 | 89,037 | +0.02(+0.64%) |
Apr 02, 2002 | 3.300 | 3.300 | 3.283 | 3.293 | 53,846 | +0.01(+0.36%) |
Apr 01, 2002 | 3.300 | 3.300 | 3.278 | 3.281 | 45,366 | +0.00(+0.00%) |
Mar 29, 2002 | 3.300 | 3.300 | 3.281 | 3.281 | 57,238 | +0.00(+0.00%) |
Mar 28, 2002 | 3.300 | 3.300 | 3.281 | 3.281 | 57,238 | -0.02(-0.57%) |
Mar 27, 2002 | 3.342 | 3.349 | 3.295 | 3.300 | 59,782 | -0.04(-1.27%) |
Mar 26, 2002 | 3.340 | 3.382 | 3.340 | 3.342 | 31,375 | -0.02(-0.49%) |
Mar 25, 2002 | 3.385 | 3.385 | 3.340 | 3.359 | 71,230 | -0.04(-1.25%) |
Mar 22, 2002 | 3.323 | 3.406 | 3.318 | 3.401 | 64,446 | +0.08(+2.34%) |
Mar 21, 2002 | 3.323 | 3.349 | 3.318 | 3.323 | 47,062 | +0.01(+0.21%) |
Mar 20, 2002 | 3.321 | 3.349 | 3.316 | 3.316 | 47,062 | +0.00(+0.00%) |
Mar 19, 2002 | 3.354 | 3.356 | 3.314 | 3.316 | 45,366 | -0.03(-0.99%) |
Mar 18, 2002 | 3.356 | 3.356 | 3.330 | 3.349 | 109,812 | -0.01(-0.21%) |
Mar 15, 2002 | 3.406 | 3.432 | 3.356 | 3.356 | 56,390 | -0.05(-1.45%) |
Mar 14, 2002 | 3.385 | 3.406 | 3.326 | 3.406 | 64,022 | +0.03(+0.77%) |
Mar 13, 2002 | 3.352 | 3.394 | 3.349 | 3.380 | 30,103 | +0.02(+0.49%) |
Mar 12, 2002 | 3.385 | 3.408 | 3.354 | 3.363 | 42,822 | -0.04(-1.31%) |
Mar 11, 2002 | 3.429 | 3.441 | 3.373 | 3.408 | 65,718 | -0.02(-0.62%) |
Mar 08, 2002 | 3.382 | 3.429 | 3.361 | 3.429 | 40,278 | +0.02(+0.69%) |
Mar 07, 2002 | 3.396 | 3.406 | 3.354 | 3.406 | 33,071 | -0.01(-0.41%) |
Mar 06, 2002 | 3.420 | 3.429 | 3.373 | 3.420 | 52,998 | +0.01(+0.35%) |
Mar 05, 2002 | 3.373 | 3.441 | 3.373 | 3.408 | 45,790 | +0.01(+0.35%) |
Mar 04, 2002 | 3.392 | 3.415 | 3.356 | 3.396 | 42,398 | -0.02(-0.55%) |
Mar 01, 2002 | 3.323 | 3.441 | 3.323 | 3.415 | 281,104 | +0.09(+2.77%) |
Feb 28, 2002 | 3.290 | 3.323 | 3.290 | 3.323 | 52,574 | +0.04(+1.37%) |
Feb 27, 2002 | 3.326 | 3.326 | 3.278 | 3.278 | 134,404 | -0.04(-1.14%) |
Feb 26, 2002 | 3.290 | 3.323 | 3.290 | 3.316 | 47,062 | -0.01(-0.21%) |
Feb 25, 2002 | 3.323 | 3.323 | 3.314 | 3.323 | 69,534 | +0.01(+0.28%) |
Feb 22, 2002 | 3.309 | 3.323 | 3.304 | 3.314 | 107,692 | +0.00(+0.07%) |
Feb 21, 2002 | 3.307 | 3.323 | 3.307 | 3.311 | 62,750 | -0.01(-0.36%) |
Feb 20, 2002 | 3.406 | 3.408 | 3.307 | 3.323 | 94,549 | -0.06(-1.81%) |
Feb 19, 2002 | 3.337 | 3.441 | 3.337 | 3.385 | 55,542 | +0.05(+1.41%) |
Feb 18, 2002 | 3.370 | 3.373 | 3.333 | 3.337 | 58,934 | +0.00(+0.00%) |
Feb 15, 2002 | 3.370 | 3.373 | 3.333 | 3.337 | 58,934 | -0.01(-0.35%) |
Feb 14, 2002 | 3.370 | 3.370 | 3.330 | 3.349 | 45,790 | -0.02(-0.63%) |
Feb 13, 2002 | 3.349 | 3.370 | 3.316 | 3.370 | 31,375 | +0.03(+0.99%) |
Feb 12, 2002 | 3.328 | 3.361 | 3.304 | 3.337 | 54,694 | +0.01(+0.21%) |
Feb 11, 2002 | 3.420 | 3.465 | 3.330 | 3.330 | 90,309 | -0.17(-4.92%) |
Feb 08, 2002 | 3.443 | 3.502 | 3.427 | 3.502 | 44,094 | +0.04(+1.02%) |
Feb 07, 2002 | 3.467 | 3.479 | 3.401 | 3.467 | 71,230 | -0.01(-0.41%) |
Feb 06, 2002 | 3.465 | 3.524 | 3.420 | 3.481 | 92,005 | +0.02(+0.48%) |
Feb 05, 2002 | 3.455 | 3.535 | 3.387 | 3.465 | 210,298 | +0.03(+0.96%) |
Feb 04, 2002 | 3.415 | 3.455 | 3.382 | 3.432 | 43,246 | +0.00(+0.00%) |
Feb 01, 2002 | 3.465 | 3.465 | 3.385 | 3.432 | 94,125 | -0.02(-0.61%) |
Jan 31, 2002 | 3.326 | 3.620 | 3.326 | 3.453 | 378,621 | +0.13(+3.76%) |
Jan 30, 2002 | 3.314 | 3.382 | 3.314 | 3.328 | 46,638 | +0.00(+0.07%) |
Jan 29, 2002 | 3.326 | 3.356 | 3.314 | 3.326 | 24,167 | -0.03(-0.91%) |
Jan 28, 2002 | 3.354 | 3.356 | 3.337 | 3.356 | 50,878 | +0.01(+0.28%) |
Jan 25, 2002 | 3.349 | 3.356 | 3.333 | 3.347 | 74,621 | -0.00(-0.07%) |
Jan 24, 2002 | 3.354 | 3.354 | 3.330 | 3.349 | 57,662 | +0.00(+0.00%) |
Jan 23, 2002 | 3.330 | 3.349 | 3.330 | 3.349 | 46,638 | +0.00(+0.00%) |
Jan 22, 2002 | 3.359 | 3.359 | 3.326 | 3.349 | 48,334 | +0.01(+0.35%) |
Jan 21, 2002 | 3.359 | 3.359 | 3.323 | 3.337 | 720,779 | +0.00(+0.00%) |
Jan 18, 2002 | 3.359 | 3.359 | 3.323 | 3.337 | 720,779 | +0.00(+0.00%) |
Jan 17, 2002 | 3.349 | 3.349 | 3.333 | 3.337 | 33,495 | -0.01(-0.28%) |
Jan 16, 2002 | 3.352 | 3.363 | 3.337 | 3.347 | 42,822 | -0.00(-0.14%) |
Jan 15, 2002 | 3.349 | 3.352 | 3.318 | 3.352 | 48,334 | +0.00(+0.14%) |
Jan 14, 2002 | 3.323 | 3.347 | 3.323 | 3.347 | 38,582 | +0.00(+0.00%) |
Jan 11, 2002 | 3.347 | 3.349 | 3.318 | 3.347 | 90,309 | +0.00(+0.07%) |
Jan 10, 2002 | 3.326 | 3.344 | 3.311 | 3.344 | 45,366 | +0.01(+0.21%) |