Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.200 | 3.551 | 3.111 | 3.551 | 409,981 | +0.20(+6.11%) |
Sep 27, 2002 | 3.400 | 3.551 | 3.338 | 3.347 | 131,400 | -0.16(-4.68%) |
Sep 26, 2002 | 3.431 | 3.533 | 3.311 | 3.511 | 146,700 | +0.12(+3.47%) |
Sep 25, 2002 | 3.267 | 3.400 | 3.267 | 3.393 | 140,850 | +0.06(+1.80%) |
Sep 24, 2002 | 3.311 | 3.378 | 3.311 | 3.333 | 103,500 | -0.02(-0.66%) |
Sep 23, 2002 | 3.369 | 3.400 | 3.307 | 3.356 | 299,250 | -0.04(-1.05%) |
Sep 20, 2002 | 3.467 | 3.493 | 3.333 | 3.391 | 491,400 | -0.16(-4.63%) |
Sep 19, 2002 | 3.480 | 3.556 | 3.356 | 3.556 | 363,082 | +0.07(+1.91%) |
Sep 18, 2002 | 3.458 | 3.489 | 3.373 | 3.489 | 111,150 | +0.03(+0.90%) |
Sep 17, 2002 | 3.466 | 3.556 | 3.422 | 3.458 | 115,200 | -0.01(-0.26%) |
Sep 16, 2002 | 3.516 | 3.622 | 3.422 | 3.467 | 139,050 | -0.13(-3.70%) |
Sep 13, 2002 | 3.453 | 3.622 | 3.258 | 3.600 | 167,400 | +0.14(+3.98%) |
Sep 12, 2002 | 3.347 | 3.462 | 3.289 | 3.462 | 11,160,000 | +0.12(+3.45%) |
Sep 11, 2002 | 3.418 | 3.418 | 3.333 | 3.347 | 319,950 | -0.03(-0.92%) |
Sep 10, 2002 | 3.333 | 3.400 | 3.311 | 3.378 | 115,200 | +0.00(+0.00%) |
Sep 09, 2002 | 3.378 | 3.489 | 3.311 | 3.378 | 73,503 | -0.01(-0.39%) |
Sep 06, 2002 | 3.400 | 3.524 | 3.333 | 3.391 | 247,050 | +0.04(+1.19%) |
Sep 05, 2002 | 3.408 | 3.493 | 3.222 | 3.351 | 154,800 | -0.09(-2.71%) |
Sep 04, 2002 | 3.204 | 3.444 | 3.169 | 3.444 | 15,615,000 | +0.16(+4.73%) |
Sep 03, 2002 | 3.200 | 3.373 | 3.133 | 3.289 | 318,892 | +0.01(+0.27%) |
Aug 30, 2002 | 3.422 | 3.520 | 3.231 | 3.280 | 215,923 | -0.13(-3.78%) |
Aug 29, 2002 | 3.328 | 3.422 | 3.236 | 3.409 | 67,486 | +0.14(+4.35%) |
Aug 28, 2002 | 3.422 | 3.440 | 3.222 | 3.267 | 102,150 | -0.16(-4.55%) |
Aug 27, 2002 | 3.720 | 3.760 | 3.258 | 3.422 | 351,900 | -0.27(-7.34%) |
Aug 26, 2002 | 3.689 | 3.711 | 3.560 | 3.693 | 517,500 | +0.13(+3.75%) |
Aug 23, 2002 | 3.400 | 3.667 | 3.227 | 3.560 | 387,720 | +0.24(+7.37%) |
Aug 22, 2002 | 3.489 | 3.556 | 3.311 | 3.316 | 223,785 | -0.16(-4.49%) |
Aug 21, 2002 | 3.338 | 3.484 | 3.333 | 3.472 | 220,050 | +0.13(+4.01%) |
Aug 20, 2002 | 3.467 | 3.467 | 3.338 | 3.338 | 174,150 | -0.19(-5.42%) |
Aug 16, 2002 | 3.338 | 3.569 | 3.333 | 3.529 | 378,450 | +0.20(+5.87%) |
Aug 15, 2002 | 3.378 | 3.422 | 3.311 | 3.333 | 354,600 | -0.13(-3.85%) |
Aug 14, 2002 | 3.333 | 3.476 | 3.244 | 3.467 | 495,000 | +0.13(+4.00%) |
Aug 13, 2002 | 3.449 | 3.449 | 3.333 | 3.333 | 235,800 | -0.14(-4.09%) |
Aug 12, 2002 | 3.462 | 3.542 | 3.378 | 3.476 | 99,900 | -0.04(-1.26%) |
Aug 07, 2002 | 3.569 | 3.569 | 3.356 | 3.520 | 327,843 | -0.03(-0.88%) |
Aug 06, 2002 | 3.329 | 3.551 | 3.267 | 3.551 | 746,550 | +0.22(+6.53%) |
Aug 05, 2002 | 3.360 | 3.378 | 3.156 | 3.333 | 53,955,000 | -0.01(-0.27%) |
Aug 02, 2002 | 3.116 | 3.440 | 3.111 | 3.342 | 877,500 | +0.13(+4.17%) |
Aug 01, 2002 | 3.182 | 3.208 | 3.071 | 3.208 | 861,750 | +0.08(+2.40%) |
Jul 31, 2002 | 3.151 | 3.449 | 3.133 | 3.133 | 2,235,150 | +0.03(+0.86%) |
Jul 30, 2002 | 2.751 | 3.111 | 2.560 | 3.107 | 1,094,400 | +0.35(+12.74%) |
Jul 29, 2002 | 2.867 | 2.867 | 2.680 | 2.756 | 215,550 | -0.06(-2.21%) |
Jul 26, 2002 | 2.778 | 2.867 | 2.654 | 2.818 | 211,500 | +0.04(+1.44%) |
Jul 25, 2002 | 2.684 | 2.800 | 2.578 | 2.778 | 262,935 | +0.10(+3.65%) |
Jul 24, 2002 | 2.524 | 2.707 | 2.489 | 2.680 | 341,100 | +0.12(+4.52%) |
Jul 23, 2002 | 2.858 | 2.889 | 2.489 | 2.564 | 296,100 | -0.29(-10.28%) |
Jul 22, 2002 | 2.933 | 3.040 | 2.844 | 2.858 | 172,350 | -0.09(-3.16%) |
Jul 19, 2002 | 3.071 | 3.138 | 2.951 | 2.951 | 307,350 | -0.52(-14.87%) |
Jul 17, 2002 | 3.067 | 3.467 | 2.951 | 3.467 | 359,100 | +0.04(+1.30%) |
Jul 12, 2002 | 3.422 | 3.489 | 3.338 | 3.422 | 401,850 | -0.11(-3.14%) |
Jul 11, 2002 | 3.533 | 3.556 | 3.400 | 3.533 | 975,600 | +0.03(+0.76%) |
Jul 10, 2002 | 3.422 | 3.511 | 3.409 | 3.507 | 625,050 | -0.00(-0.13%) |
Jul 09, 2002 | 3.404 | 3.511 | 3.404 | 3.511 | 427,950 | +0.11(+3.13%) |
Jul 08, 2002 | 3.542 | 3.542 | 3.404 | 3.404 | 335,700 | -0.20(-5.43%) |
Jul 05, 2002 | 3.489 | 3.644 | 3.489 | 3.600 | 113,400 | +0.11(+3.04%) |
Jul 04, 2002 | 3.511 | 3.578 | 3.387 | 3.494 | 400,050 | +0.00(+0.00%) |
Jul 03, 2002 | 3.511 | 3.578 | 3.387 | 3.494 | 400,050 | -0.03(-0.99%) |
Jul 02, 2002 | 3.622 | 3.671 | 3.507 | 3.529 | 273,150 | -0.10(-2.82%) |
Jul 01, 2002 | 3.689 | 3.733 | 3.600 | 3.631 | 366,750 | -0.13(-3.54%) |
Jun 28, 2002 | 3.658 | 3.782 | 3.658 | 3.764 | 476,100 | -0.01(-0.35%) |
Jun 27, 2002 | 3.756 | 3.778 | 3.644 | 3.778 | 223,200 | +0.02(+0.47%) |
Jun 26, 2002 | 3.684 | 3.760 | 3.556 | 3.760 | 336,150 | +0.05(+1.32%) |
Jun 25, 2002 | 3.880 | 3.880 | 3.622 | 3.711 | 221,400 | -0.02(-0.60%) |
Jun 21, 2002 | 3.818 | 3.822 | 3.640 | 3.733 | 1,172,700 | +0.07(+1.82%) |
Jun 20, 2002 | 3.778 | 3.853 | 3.644 | 3.667 | 162,900 | +0.00(+0.00%) |
Jun 19, 2002 | 3.618 | 3.844 | 3.507 | 3.667 | 270,450 | -0.11(-2.83%) |
Jun 18, 2002 | 3.800 | 3.844 | 3.756 | 3.773 | 137,700 | -0.03(-0.70%) |
Jun 17, 2002 | 3.556 | 3.844 | 3.556 | 3.800 | 248,850 | +0.12(+3.14%) |
Jun 14, 2002 | 3.578 | 3.800 | 3.378 | 3.684 | 213,300 | +0.16(+4.67%) |
Jun 12, 2002 | 3.822 | 3.822 | 3.404 | 3.520 | 369,900 | -0.28(-7.26%) |
Jun 11, 2002 | 3.867 | 3.956 | 3.733 | 3.796 | 428,850 | -0.09(-2.40%) |
Jun 10, 2002 | 3.849 | 3.942 | 3.849 | 3.889 | 467,550 | -0.06(-1.57%) |
Jun 07, 2002 | 3.911 | 3.960 | 3.911 | 3.951 | 435,150 | +0.02(+0.45%) |
Jun 06, 2002 | 4.004 | 4.004 | 3.933 | 3.933 | 301,050 | -0.07(-1.67%) |
Jun 05, 2002 | 4.000 | 4.044 | 3.778 | 4.000 | 493,650 | -0.19(-4.56%) |
May 31, 2002 | 4.129 | 4.222 | 4.067 | 4.191 | 244,350 | +0.10(+2.50%) |
May 28, 2002 | 4.000 | 4.089 | 3.978 | 4.089 | 268,200 | +0.09(+2.22%) |
May 27, 2002 | 4.109 | 4.111 | 3.992 | 4.000 | 119,700 | +0.00(+0.00%) |
May 24, 2002 | 4.109 | 4.111 | 3.992 | 4.000 | 119,700 | -0.08(-2.07%) |
May 23, 2002 | 3.978 | 4.111 | 3.978 | 4.084 | 378,450 | +0.08(+2.00%) |
May 22, 2002 | 3.933 | 4.009 | 3.933 | 4.004 | 256,050 | +0.03(+0.67%) |
May 21, 2002 | 3.933 | 3.996 | 3.911 | 3.978 | 387,900 | +0.00(+0.00%) |
May 20, 2002 | 3.987 | 3.987 | 3.871 | 3.978 | 714,600 | -0.02(-0.43%) |
May 17, 2002 | 4.067 | 4.067 | 3.956 | 3.995 | 157,950 | -0.07(-1.76%) |
May 16, 2002 | 3.938 | 4.067 | 3.933 | 4.067 | 180,900 | +0.07(+1.67%) |
May 15, 2002 | 3.911 | 4.000 | 3.907 | 4.000 | 458,550 | +0.02(+0.45%) |
May 14, 2002 | 3.969 | 4.040 | 3.964 | 3.982 | 412,200 | +0.01(+0.22%) |
May 13, 2002 | 3.844 | 4.084 | 3.844 | 3.973 | 575,550 | +0.15(+3.94%) |
May 10, 2002 | 3.889 | 4.000 | 3.222 | 3.823 | 1,531,350 | -0.07(-1.70%) |
May 09, 2002 | 4.102 | 4.218 | 3.880 | 3.889 | 262,350 | -0.28(-6.82%) |
May 08, 2002 | 4.044 | 4.213 | 3.960 | 4.173 | 546,300 | +0.18(+4.57%) |
May 07, 2002 | 4.236 | 4.310 | 3.951 | 3.991 | 1,039,950 | -0.28(-6.46%) |
May 06, 2002 | 4.467 | 4.480 | 4.160 | 4.267 | 841,500 | -0.21(-4.67%) |
May 03, 2002 | 4.444 | 4.476 | 4.356 | 4.476 | 392,400 | +0.03(+0.70%) |
May 02, 2002 | 4.436 | 4.484 | 4.400 | 4.444 | 945,450 | -0.00(-0.09%) |
May 01, 2002 | 4.533 | 4.538 | 4.404 | 4.448 | 562,950 | -0.06(-1.39%) |
Apr 30, 2002 | 4.436 | 4.600 | 4.356 | 4.511 | 579,600 | +0.03(+0.59%) |
Apr 29, 2002 | 4.604 | 4.778 | 4.338 | 4.484 | 1,633,500 | -0.07(-1.56%) |
Apr 26, 2002 | 4.671 | 4.676 | 4.404 | 4.556 | 1,066,950 | -0.10(-2.19%) |
Apr 25, 2002 | 4.867 | 4.867 | 4.489 | 4.658 | 1,532,700 | -0.19(-3.85%) |
Apr 24, 2002 | 4.578 | 5.000 | 4.547 | 4.844 | 2,860,650 | +0.31(+6.86%) |
Apr 23, 2002 | 4.400 | 4.564 | 4.267 | 4.533 | 1,432,800 | +0.24(+5.70%) |
Apr 22, 2002 | 4.429 | 4.556 | 4.289 | 4.289 | 123,300 | -0.13(-3.02%) |
Apr 19, 2002 | 4.507 | 4.507 | 4.369 | 4.422 | 126,000 | +0.00(+0.00%) |
Apr 18, 2002 | 4.542 | 4.600 | 4.356 | 4.422 | 284,850 | -0.04(-0.99%) |
Apr 17, 2002 | 4.476 | 4.618 | 4.422 | 4.466 | 946,800 | -0.00(-0.11%) |
Apr 16, 2002 | 4.382 | 4.489 | 4.369 | 4.471 | 581,850 | +0.09(+2.13%) |
Apr 15, 2002 | 4.267 | 4.391 | 4.200 | 4.378 | 355,500 | +0.11(+2.60%) |
Apr 12, 2002 | 4.091 | 4.289 | 4.089 | 4.267 | 388,800 | +0.16(+3.78%) |
Apr 11, 2002 | 4.058 | 4.133 | 4.058 | 4.111 | 428,400 | +0.04(+1.09%) |
Apr 10, 2002 | 4.111 | 4.111 | 4.044 | 4.067 | 643,950 | -0.02(-0.54%) |
Apr 09, 2002 | 4.089 | 4.111 | 4.022 | 4.089 | 213,300 | -0.02(-0.54%) |
Apr 08, 2002 | 4.165 | 4.200 | 4.067 | 4.111 | 193,950 | +0.02(+0.43%) |
Apr 05, 2002 | 4.093 | 4.200 | 4.089 | 4.093 | 195,300 | -0.08(-2.02%) |
Apr 04, 2002 | 4.071 | 4.178 | 4.053 | 4.178 | 226,350 | +0.11(+2.73%) |
Apr 03, 2002 | 4.196 | 4.196 | 4.044 | 4.067 | 263,700 | -0.04(-1.08%) |
Apr 02, 2002 | 4.107 | 4.253 | 4.044 | 4.111 | 477,000 | -0.04(-1.07%) |
Apr 01, 2002 | 4.218 | 4.240 | 4.000 | 4.156 | 2,281,500 | -0.02(-0.53%) |
Mar 29, 2002 | 4.129 | 4.222 | 4.053 | 4.178 | 438,750 | +0.00(+0.00%) |
Mar 28, 2002 | 4.129 | 4.222 | 4.053 | 4.178 | 437,400 | +0.05(+1.29%) |
Mar 27, 2002 | 4.222 | 4.222 | 4.000 | 4.124 | 538,200 | -0.05(-1.28%) |
Mar 26, 2002 | 4.324 | 4.378 | 4.111 | 4.178 | 467,550 | -0.15(-3.39%) |
Mar 25, 2002 | 4.378 | 4.378 | 4.289 | 4.324 | 200,250 | -0.05(-1.12%) |
Mar 22, 2002 | 4.436 | 4.436 | 4.222 | 4.373 | 1,472,850 | -0.07(-1.60%) |
Mar 21, 2002 | 4.396 | 4.511 | 4.289 | 4.444 | 300,150 | +0.04(+1.01%) |
Mar 20, 2002 | 4.389 | 4.444 | 4.338 | 4.400 | 226,800 | +0.02(+0.51%) |
Mar 19, 2002 | 4.289 | 4.444 | 4.267 | 4.378 | 561,600 | +0.11(+2.60%) |
Mar 18, 2002 | 4.193 | 4.280 | 4.142 | 4.267 | 239,850 | +0.07(+1.59%) |
Mar 15, 2002 | 4.111 | 4.200 | 4.022 | 4.200 | 762,300 | +0.02(+0.43%) |
Mar 14, 2002 | 4.133 | 4.222 | 4.089 | 4.182 | 463,950 | +0.07(+1.73%) |
Mar 13, 2002 | 4.116 | 4.178 | 4.044 | 4.111 | 307,350 | -0.01(-0.22%) |
Mar 12, 2002 | 4.089 | 4.178 | 4.089 | 4.120 | 412,650 | +0.07(+1.76%) |
Mar 11, 2002 | 4.027 | 4.133 | 3.978 | 4.049 | 180,900 | -0.01(-0.33%) |
Mar 08, 2002 | 4.044 | 4.111 | 4.044 | 4.062 | 307,350 | -0.03(-0.65%) |
Mar 07, 2002 | 4.127 | 4.133 | 4.004 | 4.089 | 484,200 | -0.04(-1.08%) |
Mar 06, 2002 | 4.124 | 4.169 | 4.069 | 4.133 | 247,050 | -0.09(-2.11%) |
Mar 05, 2002 | 4.089 | 4.222 | 4.044 | 4.222 | 362,700 | +0.15(+3.71%) |
Mar 04, 2002 | 4.082 | 4.102 | 4.000 | 4.071 | 808,200 | +0.03(+0.66%) |
Mar 01, 2002 | 4.156 | 4.156 | 4.000 | 4.044 | 710,100 | -0.04(-1.09%) |
Feb 28, 2002 | 4.084 | 4.249 | 4.031 | 4.089 | 787,050 | +0.04(+0.88%) |
Feb 27, 2002 | 4.164 | 4.191 | 4.044 | 4.053 | 470,250 | -0.10(-2.46%) |
Feb 26, 2002 | 3.984 | 4.168 | 3.984 | 4.156 | 746,550 | +0.08(+2.07%) |
Feb 25, 2002 | 4.133 | 4.133 | 3.947 | 4.071 | 802,800 | -0.06(-1.51%) |
Feb 22, 2002 | 3.898 | 4.133 | 3.867 | 4.133 | 519,750 | +0.30(+7.76%) |
Feb 21, 2002 | 3.991 | 4.000 | 3.813 | 3.836 | 329,400 | -0.15(-3.68%) |
Feb 20, 2002 | 3.978 | 4.022 | 3.916 | 3.982 | 520,200 | -0.02(-0.44%) |
Feb 19, 2002 | 4.000 | 4.044 | 3.956 | 4.000 | 436,950 | +0.03(+0.67%) |
Feb 18, 2002 | 4.311 | 4.311 | 3.956 | 3.973 | 567,900 | +0.00(+0.00%) |
Feb 15, 2002 | 4.311 | 4.311 | 3.956 | 3.973 | 567,900 | -0.29(-6.88%) |
Feb 14, 2002 | 4.378 | 4.378 | 4.244 | 4.267 | 1,045,800 | -0.11(-2.54%) |
Feb 13, 2002 | 4.178 | 4.533 | 4.116 | 4.378 | 1,802,250 | +0.29(+7.07%) |
Feb 12, 2002 | 3.787 | 4.244 | 3.782 | 4.089 | 1,507,950 | +0.27(+6.98%) |
Feb 11, 2002 | 4.082 | 4.089 | 3.671 | 3.822 | 1,343,250 | -0.20(-4.97%) |
Feb 08, 2002 | 4.231 | 4.236 | 3.884 | 4.022 | 1,083,150 | -0.24(-5.53%) |
Feb 07, 2002 | 4.393 | 4.422 | 4.089 | 4.258 | 374,850 | -0.14(-3.23%) |
Feb 06, 2002 | 4.467 | 4.467 | 4.378 | 4.400 | 410,850 | -0.05(-1.10%) |
Feb 05, 2002 | 4.444 | 4.556 | 4.400 | 4.449 | 450,900 | -0.00(-0.10%) |
Feb 04, 2002 | 4.444 | 4.662 | 4.178 | 4.453 | 1,328,850 | -0.06(-1.27%) |
Feb 01, 2002 | 4.289 | 4.564 | 4.267 | 4.511 | 2,463,750 | +0.40(+9.72%) |
Jan 31, 2002 | 3.818 | 4.142 | 3.818 | 4.111 | 973,350 | +0.32(+8.57%) |
Jan 30, 2002 | 3.880 | 3.880 | 3.733 | 3.787 | 173,700 | -0.10(-2.52%) |
Jan 29, 2002 | 3.884 | 3.956 | 3.867 | 3.884 | 181,350 | -0.03(-0.68%) |
Jan 28, 2002 | 3.911 | 3.916 | 3.858 | 3.911 | 99,000 | +0.00(+0.00%) |
Jan 25, 2002 | 3.902 | 3.911 | 3.667 | 3.911 | 318,150 | +0.03(+0.69%) |
Jan 24, 2002 | 3.956 | 3.973 | 3.831 | 3.884 | 74,250 | -0.07(-1.80%) |
Jan 23, 2002 | 3.933 | 3.978 | 3.858 | 3.956 | 211,500 | +0.07(+1.83%) |
Jan 22, 2002 | 3.764 | 4.000 | 3.756 | 3.884 | 582,750 | +0.16(+4.17%) |
Jan 21, 2002 | 3.867 | 3.978 | 3.609 | 3.729 | 499,500 | +0.00(+0.00%) |
Jan 18, 2002 | 3.867 | 3.978 | 3.609 | 3.729 | 499,500 | -0.14(-3.56%) |
Jan 17, 2002 | 3.889 | 3.938 | 3.822 | 3.867 | 231,300 | -0.04(-1.14%) |
Jan 16, 2002 | 3.964 | 3.973 | 3.911 | 3.911 | 400,050 | -0.08(-1.90%) |
Jan 15, 2002 | 4.111 | 4.156 | 3.911 | 3.987 | 363,600 | -0.08(-2.07%) |
Jan 14, 2002 | 3.956 | 4.111 | 3.911 | 4.071 | 1,207,350 | +0.16(+4.09%) |
Jan 11, 2002 | 3.889 | 3.933 | 3.889 | 3.911 | 408,600 | -0.08(-2.00%) |
Jan 10, 2002 | 3.987 | 4.044 | 3.889 | 3.991 | 388,800 | -0.47(-10.47%) |