Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.040 | 3.249 | 2.900 | 3.220 | 32,300 | +0.19(+6.27%) |
Sep 27, 2002 | 3.550 | 3.560 | 3.000 | 3.030 | 18,100 | -0.52(-14.65%) |
Sep 26, 2002 | 3.300 | 3.550 | 3.300 | 3.550 | 9,200 | +0.13(+3.80%) |
Sep 25, 2002 | 3.000 | 3.540 | 3.000 | 3.420 | 13,300 | +0.35(+11.40%) |
Sep 24, 2002 | 3.140 | 3.223 | 2.850 | 3.070 | 65,825 | -0.28(-8.36%) |
Sep 23, 2002 | 3.200 | 3.500 | 3.200 | 3.350 | 51,300 | -0.11(-3.18%) |
Sep 20, 2002 | 3.310 | 3.550 | 3.160 | 3.460 | 101,100 | +0.31(+9.84%) |
Sep 19, 2002 | 3.650 | 3.650 | 3.150 | 3.150 | 22,000 | -0.49(-13.46%) |
Sep 18, 2002 | 3.700 | 3.700 | 3.501 | 3.640 | 12,700 | +0.03(+0.83%) |
Sep 17, 2002 | 3.730 | 3.770 | 3.260 | 3.610 | 37,800 | -0.09(-2.43%) |
Sep 16, 2002 | 3.500 | 3.730 | 3.490 | 3.700 | 61,496 | +0.16(+4.52%) |
Sep 13, 2002 | 3.000 | 3.540 | 3.000 | 3.540 | 84,200 | +0.55(+18.39%) |
Sep 12, 2002 | 3.030 | 3.030 | 2.830 | 2.990 | 13,276 | -0.11(-3.55%) |
Sep 11, 2002 | 3.111 | 3.160 | 2.950 | 3.100 | 39,400 | +0.00(+0.00%) |
Sep 10, 2002 | 3.080 | 3.150 | 3.079 | 3.100 | 17,100 | +0.02(+0.65%) |
Sep 09, 2002 | 3.100 | 3.130 | 3.020 | 3.080 | 12,605 | +0.00(+0.00%) |
Sep 06, 2002 | 2.950 | 3.100 | 2.760 | 3.080 | 46,600 | +0.11(+3.70%) |
Sep 05, 2002 | 2.990 | 3.060 | 2.750 | 2.970 | 33,675 | -0.13(-4.19%) |
Sep 04, 2002 | 2.910 | 3.100 | 2.650 | 3.100 | 31,444 | +0.20(+6.90%) |
Sep 03, 2002 | 3.000 | 3.040 | 2.620 | 2.900 | 33,085 | -0.24(-7.64%) |
Aug 30, 2002 | 3.250 | 3.250 | 3.100 | 3.140 | 12,331 | -0.06(-1.88%) |
Aug 29, 2002 | 3.220 | 3.329 | 3.200 | 3.200 | 16,268 | -0.02(-0.62%) |
Aug 28, 2002 | 3.290 | 3.330 | 3.200 | 3.220 | 21,497 | -0.13(-3.88%) |
Aug 27, 2002 | 3.450 | 3.450 | 3.250 | 3.350 | 17,200 | +0.00(+0.00%) |
Aug 26, 2002 | 3.346 | 3.580 | 3.270 | 3.350 | 36,100 | +0.00(+0.00%) |
Aug 23, 2002 | 3.430 | 3.490 | 3.300 | 3.350 | 14,264 | -0.04(-1.18%) |
Aug 22, 2002 | 3.499 | 3.500 | 3.300 | 3.390 | 23,700 | -0.10(-2.87%) |
Aug 21, 2002 | 3.280 | 3.490 | 3.280 | 3.490 | 7,525 | +0.05(+1.45%) |
Aug 20, 2002 | 3.440 | 3.700 | 3.200 | 3.440 | 57,385 | +0.08(+2.38%) |
Aug 16, 2002 | 3.010 | 3.500 | 3.000 | 3.360 | 109,350 | +0.32(+10.35%) |
Aug 15, 2002 | 3.100 | 3.150 | 2.940 | 3.045 | 86,700 | -0.15(-4.55%) |
Aug 14, 2002 | 3.900 | 3.900 | 2.940 | 3.190 | 189,300 | -0.71(-18.21%) |
Aug 13, 2002 | 4.100 | 4.150 | 3.900 | 3.900 | 16,200 | -0.30(-7.14%) |
Aug 12, 2002 | 4.050 | 4.200 | 4.030 | 4.200 | 7,600 | +0.10(+2.46%) |
Aug 07, 2002 | 4.130 | 4.150 | 3.900 | 4.099 | 47,409 | -0.02(-0.51%) |
Aug 06, 2002 | 3.850 | 4.130 | 3.800 | 4.120 | 38,700 | +0.22(+5.64%) |
Aug 05, 2002 | 3.800 | 3.900 | 3.800 | 3.900 | 10,000 | +0.15(+4.00%) |
Aug 02, 2002 | 4.030 | 4.040 | 3.680 | 3.750 | 20,950 | -0.23(-5.76%) |
Aug 01, 2002 | 4.042 | 4.050 | 3.900 | 3.979 | 8,600 | -0.02(-0.52%) |
Jul 31, 2002 | 4.140 | 4.150 | 4.000 | 4.000 | 14,600 | -0.15(-3.61%) |
Jul 30, 2002 | 3.900 | 4.150 | 3.900 | 4.150 | 26,700 | +0.00(+0.00%) |
Jul 29, 2002 | 4.080 | 4.160 | 3.910 | 4.150 | 26,000 | +0.06(+1.47%) |
Jul 26, 2002 | 4.100 | 4.150 | 3.900 | 4.090 | 20,800 | -0.02(-0.49%) |
Jul 25, 2002 | 4.150 | 4.150 | 4.060 | 4.110 | 37,112 | -0.04(-0.96%) |
Jul 24, 2002 | 3.900 | 4.150 | 3.900 | 4.150 | 29,500 | +0.16(+4.01%) |
Jul 23, 2002 | 4.150 | 4.150 | 3.950 | 3.990 | 15,578 | -0.16(-3.86%) |
Jul 22, 2002 | 3.910 | 4.220 | 3.910 | 4.150 | 19,700 | +0.07(+1.72%) |
Jul 19, 2002 | 4.200 | 4.220 | 4.000 | 4.080 | 52,500 | -0.17(-4.00%) |
Jul 17, 2002 | 4.251 | 4.300 | 4.200 | 4.250 | 64,400 | +0.09(+2.16%) |
Jul 12, 2002 | 4.250 | 4.439 | 4.150 | 4.160 | 12,200 | +0.01(+0.22%) |
Jul 11, 2002 | 4.110 | 4.250 | 4.080 | 4.151 | 21,400 | -0.09(-2.10%) |
Jul 10, 2002 | 4.390 | 4.460 | 4.150 | 4.240 | 34,700 | -0.01(-0.24%) |
Jul 09, 2002 | 4.430 | 4.430 | 4.250 | 4.250 | 59,300 | -0.18(-4.06%) |
Jul 08, 2002 | 4.440 | 4.440 | 4.430 | 4.430 | 63,700 | -0.01(-0.23%) |
Jul 05, 2002 | 4.530 | 4.580 | 4.410 | 4.440 | 27,300 | -0.08(-1.77%) |
Jul 04, 2002 | 4.410 | 4.700 | 4.250 | 4.520 | 63,700 | +0.00(+0.00%) |
Jul 03, 2002 | 4.410 | 4.700 | 4.250 | 4.520 | 63,700 | -0.05(-1.09%) |
Jul 02, 2002 | 5.010 | 5.150 | 4.410 | 4.570 | 70,400 | -0.52(-10.22%) |
Jul 01, 2002 | 5.040 | 5.100 | 4.300 | 5.090 | 193,300 | -0.12(-2.30%) |
Jun 28, 2002 | 3.950 | 5.560 | 3.950 | 5.210 | 752,300 | +1.16(+28.64%) |
Jun 27, 2002 | 3.990 | 4.390 | 3.959 | 4.050 | 84,900 | -0.15(-3.57%) |
Jun 26, 2002 | 4.151 | 4.200 | 3.900 | 4.200 | 120,200 | -0.03(-0.77%) |
Jun 25, 2002 | 4.320 | 4.640 | 4.180 | 4.232 | 60,700 | +0.61(+16.92%) |
Jun 21, 2002 | 3.730 | 3.920 | 3.560 | 3.620 | 66,700 | -0.18(-4.74%) |
Jun 20, 2002 | 3.860 | 3.940 | 3.720 | 3.800 | 118,600 | -0.05(-1.30%) |
Jun 19, 2002 | 3.950 | 4.000 | 3.760 | 3.850 | 50,400 | -0.11(-2.78%) |
Jun 18, 2002 | 3.850 | 3.960 | 3.750 | 3.960 | 36,900 | +0.08(+2.06%) |
Jun 17, 2002 | 3.700 | 3.990 | 3.690 | 3.880 | 29,300 | +0.27(+7.48%) |
Jun 14, 2002 | 4.001 | 4.080 | 3.610 | 3.610 | 46,300 | -0.30(-7.67%) |
Jun 12, 2002 | 3.990 | 4.049 | 3.790 | 3.910 | 88,500 | -0.19(-4.63%) |
Jun 11, 2002 | 4.110 | 4.169 | 3.920 | 4.100 | 58,500 | +0.00(+0.00%) |
Jun 10, 2002 | 4.000 | 4.329 | 3.920 | 4.100 | 31,200 | -0.02(-0.47%) |
Jun 07, 2002 | 4.150 | 4.150 | 4.000 | 4.120 | 15,800 | +0.07(+1.72%) |
Jun 06, 2002 | 3.780 | 4.250 | 3.780 | 4.050 | 45,700 | +0.24(+6.30%) |
Jun 05, 2002 | 4.055 | 4.100 | 3.780 | 3.810 | 32,200 | -0.65(-14.57%) |
May 31, 2002 | 4.650 | 4.670 | 4.450 | 4.460 | 75,000 | -0.53(-10.62%) |
May 28, 2002 | 4.910 | 5.050 | 4.910 | 4.990 | 86,800 | +0.05(+1.01%) |
May 27, 2002 | 4.965 | 4.990 | 4.810 | 4.940 | 16,600 | +0.00(+0.00%) |
May 24, 2002 | 4.965 | 4.990 | 4.810 | 4.940 | 16,600 | -0.01(-0.20%) |
May 23, 2002 | 4.960 | 5.020 | 4.750 | 4.950 | 25,600 | -0.04(-0.80%) |
May 22, 2002 | 5.050 | 5.050 | 4.950 | 4.990 | 22,300 | -0.00(-0.05%) |
May 21, 2002 | 5.050 | 5.050 | 4.960 | 4.993 | 11,700 | -0.01(-0.15%) |
May 20, 2002 | 5.000 | 5.100 | 4.760 | 5.000 | 13,200 | -0.05(-0.99%) |
May 17, 2002 | 4.920 | 5.050 | 4.920 | 5.050 | 27,200 | +0.10(+2.02%) |
May 16, 2002 | 4.865 | 5.050 | 4.550 | 4.950 | 55,100 | -0.02(-0.40%) |
May 15, 2002 | 5.240 | 5.250 | 4.850 | 4.970 | 38,300 | -0.33(-6.23%) |
May 14, 2002 | 5.550 | 5.550 | 5.300 | 5.300 | 156,200 | -0.18(-3.28%) |
May 13, 2002 | 5.310 | 5.520 | 5.310 | 5.480 | 43,300 | +0.00(+0.00%) |
May 10, 2002 | 5.410 | 5.500 | 4.800 | 5.480 | 84,700 | +0.08(+1.48%) |
May 09, 2002 | 5.540 | 5.590 | 5.390 | 5.400 | 343,600 | -0.09(-1.64%) |
May 08, 2002 | 5.490 | 5.600 | 5.410 | 5.490 | 504,500 | +0.08(+1.48%) |
May 07, 2002 | 5.745 | 5.745 | 5.370 | 5.410 | 211,800 | -0.20(-3.57%) |
May 06, 2002 | 5.550 | 5.690 | 5.500 | 5.610 | 49,600 | +0.01(+0.18%) |
May 03, 2002 | 5.650 | 5.700 | 5.590 | 5.600 | 66,700 | +0.00(+0.00%) |
May 02, 2002 | 5.550 | 5.800 | 5.500 | 5.600 | 81,500 | +0.05(+0.90%) |
May 01, 2002 | 5.535 | 5.550 | 5.500 | 5.550 | 219,100 | +0.05(+0.91%) |
Apr 30, 2002 | 5.500 | 5.650 | 5.210 | 5.500 | 315,100 | -0.25(-4.35%) |
Apr 29, 2002 | 5.970 | 6.100 | 5.650 | 5.750 | 121,400 | -0.25(-4.17%) |
Apr 26, 2002 | 6.000 | 6.100 | 5.970 | 6.000 | 38,100 | +0.00(+0.00%) |
Apr 25, 2002 | 6.190 | 6.190 | 5.960 | 6.000 | 35,700 | -0.15(-2.44%) |
Apr 24, 2002 | 6.220 | 6.220 | 6.000 | 6.150 | 65,200 | -0.05(-0.81%) |
Apr 23, 2002 | 5.930 | 6.200 | 5.900 | 6.200 | 156,600 | +0.48(+8.39%) |
Apr 22, 2002 | 5.930 | 6.690 | 5.550 | 5.720 | 372,600 | +0.42(+7.92%) |
Apr 19, 2002 | 5.000 | 5.300 | 5.000 | 5.300 | 48,000 | +0.29(+5.79%) |
Apr 18, 2002 | 5.000 | 5.050 | 4.990 | 5.010 | 13,100 | +0.00(+0.00%) |
Apr 17, 2002 | 5.010 | 5.060 | 4.920 | 5.010 | 36,600 | -0.04(-0.77%) |
Apr 16, 2002 | 5.050 | 5.090 | 5.000 | 5.049 | 25,500 | -0.00(-0.02%) |
Apr 15, 2002 | 5.090 | 5.100 | 5.000 | 5.050 | 55,000 | +0.02(+0.40%) |
Apr 12, 2002 | 4.950 | 5.070 | 4.900 | 5.030 | 71,200 | +0.11(+2.24%) |
Apr 11, 2002 | 4.870 | 4.950 | 4.840 | 4.920 | 40,500 | -0.03(-0.61%) |
Apr 10, 2002 | 4.890 | 5.020 | 4.800 | 4.950 | 176,700 | +0.20(+4.21%) |
Apr 09, 2002 | 4.980 | 4.990 | 4.650 | 4.750 | 22,600 | -0.15(-3.06%) |
Apr 08, 2002 | 4.990 | 4.990 | 4.880 | 4.900 | 121,200 | -0.02(-0.41%) |
Apr 05, 2002 | 4.890 | 4.950 | 4.820 | 4.920 | 12,300 | +0.03(+0.61%) |
Apr 04, 2002 | 5.005 | 5.005 | 4.830 | 4.890 | 15,400 | -0.11(-2.20%) |
Apr 03, 2002 | 5.100 | 5.290 | 4.950 | 5.000 | 43,900 | -0.12(-2.34%) |
Apr 02, 2002 | 5.280 | 5.280 | 5.110 | 5.120 | 21,000 | -0.12(-2.29%) |
Apr 01, 2002 | 5.300 | 5.300 | 5.100 | 5.240 | 66,800 | -0.01(-0.19%) |
Mar 29, 2002 | 5.050 | 5.290 | 4.940 | 5.250 | 71,500 | +0.00(+0.00%) |
Mar 28, 2002 | 5.050 | 5.290 | 4.940 | 5.250 | 71,500 | +0.33(+6.71%) |
Mar 27, 2002 | 4.910 | 5.000 | 4.770 | 4.920 | 12,600 | -0.05(-1.01%) |
Mar 26, 2002 | 5.000 | 5.150 | 4.910 | 4.970 | 6,600 | -0.03(-0.60%) |
Mar 25, 2002 | 5.300 | 5.300 | 5.000 | 5.000 | 13,200 | -0.23(-4.40%) |
Mar 22, 2002 | 5.000 | 5.230 | 4.880 | 5.230 | 28,900 | +0.08(+1.57%) |
Mar 21, 2002 | 5.000 | 5.150 | 5.000 | 5.149 | 3,100 | +0.20(+4.02%) |
Mar 20, 2002 | 5.050 | 5.050 | 4.950 | 4.950 | 116,000 | -0.05(-1.00%) |
Mar 19, 2002 | 5.000 | 5.000 | 4.960 | 5.000 | 23,800 | +0.01(+0.20%) |
Mar 18, 2002 | 4.950 | 5.000 | 4.910 | 4.990 | 6,200 | +0.04(+0.81%) |
Mar 15, 2002 | 4.820 | 5.000 | 4.820 | 4.950 | 31,700 | +0.10(+2.06%) |
Mar 14, 2002 | 5.085 | 5.085 | 4.810 | 4.850 | 65,400 | -0.15(-3.00%) |
Mar 13, 2002 | 5.130 | 5.130 | 5.000 | 5.000 | 25,900 | -0.20(-3.85%) |
Mar 12, 2002 | 5.150 | 5.270 | 5.100 | 5.200 | 10,800 | +0.00(+0.00%) |
Mar 11, 2002 | 5.015 | 5.200 | 4.960 | 5.200 | 18,800 | +0.17(+3.38%) |
Mar 08, 2002 | 4.985 | 5.140 | 4.975 | 5.030 | 30,900 | +0.03(+0.60%) |
Mar 07, 2002 | 4.900 | 5.080 | 4.900 | 5.000 | 67,600 | +0.13(+2.67%) |
Mar 06, 2002 | 4.740 | 4.910 | 4.510 | 4.870 | 21,100 | +0.28(+6.12%) |
Mar 05, 2002 | 4.500 | 4.650 | 4.400 | 4.589 | 16,500 | -0.16(-3.39%) |
Mar 04, 2002 | 4.750 | 4.750 | 4.250 | 4.750 | 109,700 | -0.02(-0.42%) |
Mar 01, 2002 | 4.801 | 4.930 | 4.610 | 4.770 | 26,800 | -0.03(-0.63%) |
Feb 28, 2002 | 4.978 | 4.978 | 4.750 | 4.800 | 8,600 | -0.01(-0.24%) |
Feb 27, 2002 | 4.900 | 4.980 | 4.750 | 4.812 | 18,100 | -0.08(-1.60%) |
Feb 26, 2002 | 4.700 | 4.920 | 4.670 | 4.890 | 7,700 | +0.04(+0.82%) |
Feb 25, 2002 | 4.701 | 4.940 | 4.701 | 4.850 | 6,400 | +0.05(+1.04%) |
Feb 22, 2002 | 5.060 | 5.080 | 4.750 | 4.800 | 24,500 | +0.10(+2.13%) |
Feb 21, 2002 | 4.975 | 4.990 | 4.670 | 4.700 | 135,200 | -0.16(-3.29%) |
Feb 20, 2002 | 4.990 | 4.990 | 4.810 | 4.860 | 69,300 | +0.06(+1.25%) |
Feb 19, 2002 | 4.930 | 5.190 | 4.770 | 4.800 | 91,800 | -0.21(-4.19%) |
Feb 18, 2002 | 5.090 | 5.180 | 5.010 | 5.010 | 15,700 | +0.00(+0.00%) |
Feb 15, 2002 | 5.090 | 5.180 | 5.010 | 5.010 | 15,700 | -0.08(-1.57%) |
Feb 14, 2002 | 5.000 | 5.090 | 4.900 | 5.090 | 17,400 | +0.06(+1.19%) |
Feb 13, 2002 | 4.761 | 5.140 | 4.730 | 5.030 | 23,100 | +0.21(+4.36%) |
Feb 12, 2002 | 5.000 | 5.040 | 4.730 | 4.820 | 20,300 | -0.13(-2.63%) |
Feb 11, 2002 | 5.060 | 5.070 | 4.350 | 4.950 | 76,200 | +0.02(+0.41%) |
Feb 08, 2002 | 5.225 | 5.290 | 4.540 | 4.930 | 71,700 | -0.36(-6.81%) |
Feb 07, 2002 | 6.120 | 6.150 | 5.000 | 5.290 | 45,200 | -0.83(-13.56%) |
Feb 06, 2002 | 6.150 | 6.340 | 6.110 | 6.120 | 14,900 | -0.07(-1.13%) |
Feb 05, 2002 | 6.500 | 6.550 | 6.180 | 6.190 | 11,300 | -0.29(-4.48%) |
Feb 04, 2002 | 6.340 | 6.500 | 6.340 | 6.480 | 12,800 | +0.14(+2.21%) |
Feb 01, 2002 | 6.350 | 6.600 | 6.340 | 6.340 | 31,100 | -0.26(-3.94%) |
Jan 31, 2002 | 6.600 | 6.750 | 6.400 | 6.600 | 37,100 | +0.21(+3.29%) |
Jan 30, 2002 | 6.900 | 6.900 | 6.150 | 6.390 | 23,400 | -0.09(-1.38%) |
Jan 29, 2002 | 6.500 | 7.000 | 6.450 | 6.480 | 34,700 | +0.05(+0.77%) |
Jan 28, 2002 | 6.550 | 6.600 | 6.300 | 6.430 | 12,000 | +0.03(+0.47%) |
Jan 25, 2002 | 6.450 | 6.550 | 6.400 | 6.400 | 10,900 | +0.00(+0.00%) |
Jan 24, 2002 | 6.500 | 6.600 | 6.400 | 6.400 | 41,000 | -0.20(-3.00%) |
Jan 23, 2002 | 6.350 | 6.600 | 6.350 | 6.598 | 19,100 | +0.20(+3.10%) |
Jan 22, 2002 | 6.840 | 7.100 | 6.320 | 6.400 | 68,600 | +0.00(+0.00%) |
Jan 21, 2002 | 6.830 | 6.940 | 6.350 | 6.400 | 29,000 | +0.00(+0.00%) |
Jan 18, 2002 | 6.830 | 6.940 | 6.350 | 6.400 | 29,000 | -0.39(-5.74%) |
Jan 17, 2002 | 6.820 | 6.820 | 6.300 | 6.790 | 55,100 | +0.11(+1.68%) |
Jan 16, 2002 | 6.790 | 6.790 | 6.500 | 6.678 | 13,700 | -0.07(-1.07%) |
Jan 15, 2002 | 7.200 | 7.500 | 6.700 | 6.750 | 37,900 | -0.15(-2.17%) |
Jan 14, 2002 | 7.150 | 7.400 | 6.300 | 6.900 | 50,000 | -0.01(-0.14%) |
Jan 11, 2002 | 6.850 | 7.440 | 6.650 | 6.910 | 94,200 | +0.31(+4.70%) |
Jan 10, 2002 | 6.230 | 6.600 | 6.230 | 6.600 | 40,800 | +0.33(+5.26%) |
Jan 09, 2002 | 6.270 | 6.570 | 6.200 | 6.270 | 66,700 | +0.57(+10.00%) |