Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.787 | 3.112 | 2.787 | 3.048 | 39,764 | -0.01(-0.22%) |
Sep 27, 2002 | 2.964 | 3.089 | 2.929 | 3.055 | 44,350 | +0.08(+2.77%) |
Sep 26, 2002 | 2.883 | 3.041 | 2.883 | 2.973 | 27,529 | +0.06(+1.96%) |
Sep 25, 2002 | 2.975 | 2.975 | 2.906 | 2.916 | 40,419 | -0.00(-0.08%) |
Sep 24, 2002 | 2.950 | 2.964 | 2.840 | 2.918 | 37,360 | +0.03(+0.87%) |
Sep 23, 2002 | 2.918 | 2.973 | 2.863 | 2.893 | 31,680 | -0.03(-0.86%) |
Sep 20, 2002 | 2.874 | 2.961 | 2.737 | 2.918 | 64,016 | -0.03(-0.93%) |
Sep 19, 2002 | 2.918 | 2.959 | 2.911 | 2.945 | 28,184 | +0.02(+0.55%) |
Sep 18, 2002 | 2.984 | 3.041 | 2.918 | 2.929 | 72,537 | +0.01(+0.39%) |
Sep 17, 2002 | 2.975 | 3.032 | 2.819 | 2.918 | 105,091 | -0.04(-1.32%) |
Sep 16, 2002 | 2.996 | 2.996 | 2.957 | 2.957 | 655 | -0.00(-0.15%) |
Sep 13, 2002 | 3.002 | 3.048 | 2.961 | 2.961 | 4,151 | +0.00(+0.08%) |
Sep 12, 2002 | 2.975 | 2.975 | 2.918 | 2.959 | 4,806 | +0.00(+0.00%) |
Sep 11, 2002 | 2.986 | 2.986 | 2.959 | 2.959 | 17,041 | -0.03(-0.92%) |
Sep 10, 2002 | 2.966 | 3.032 | 2.912 | 2.986 | 53,528 | +0.02(+0.62%) |
Sep 09, 2002 | 2.927 | 2.970 | 2.751 | 2.968 | 16,823 | +0.05(+1.65%) |
Sep 06, 2002 | 2.929 | 2.929 | 2.806 | 2.920 | 9,176 | +0.05(+1.91%) |
Sep 05, 2002 | 2.746 | 2.929 | 2.746 | 2.865 | 4,450 | -0.05(-1.80%) |
Sep 04, 2002 | 2.918 | 2.918 | 2.746 | 2.918 | 524,364 | -0.03(-1.01%) |
Sep 03, 2002 | 2.700 | 2.975 | 2.700 | 2.948 | 21,630 | +0.03(+1.02%) |
Aug 30, 2002 | 2.975 | 2.975 | 2.778 | 2.918 | 13,869 | -0.05(-1.85%) |
Aug 29, 2002 | 2.975 | 2.975 | 2.884 | 2.973 | 4,806 | -0.00(-0.08%) |
Aug 28, 2002 | 2.893 | 2.975 | 2.893 | 2.975 | 22,440 | +0.08(+2.77%) |
Aug 27, 2002 | 3.066 | 3.066 | 2.895 | 2.895 | 30,150 | -0.16(-5.24%) |
Aug 26, 2002 | 3.135 | 3.167 | 3.007 | 3.055 | 29,714 | -0.01(-0.37%) |
Aug 23, 2002 | 3.032 | 3.117 | 3.016 | 3.067 | 24,470 | +0.04(+1.21%) |
Aug 22, 2002 | 2.964 | 3.030 | 2.895 | 3.030 | 46,777 | +0.08(+2.72%) |
Aug 21, 2002 | 2.941 | 2.973 | 2.929 | 2.950 | 38,016 | +0.01(+0.31%) |
Aug 20, 2002 | 2.895 | 2.973 | 2.861 | 2.941 | 40,965 | +0.21(+7.71%) |
Aug 16, 2002 | 2.742 | 2.742 | 2.689 | 2.730 | 11,142 | +0.01(+0.25%) |
Aug 15, 2002 | 2.674 | 2.744 | 2.671 | 2.723 | 11,782 | -0.02(-0.74%) |
Aug 14, 2002 | 2.700 | 2.758 | 2.673 | 2.744 | 35,901 | -0.00(-0.09%) |
Aug 13, 2002 | 2.746 | 2.746 | 2.719 | 2.746 | 5,025 | +0.00(+0.00%) |
Aug 12, 2002 | 2.758 | 2.758 | 2.719 | 2.746 | 4,151 | +0.00(+0.08%) |
Aug 07, 2002 | 2.742 | 2.762 | 2.655 | 2.744 | 12,772 | +0.01(+0.25%) |
Aug 06, 2002 | 2.744 | 2.744 | 2.710 | 2.737 | 16,049 | -0.01(-0.33%) |
Aug 05, 2002 | 2.625 | 2.746 | 2.526 | 2.746 | 6,117 | +0.23(+9.09%) |
Aug 02, 2002 | 2.659 | 2.659 | 2.517 | 2.517 | 6,991 | -0.14(-5.17%) |
Aug 01, 2002 | 2.684 | 2.760 | 2.655 | 2.655 | 7,428 | -0.06(-2.11%) |
Jul 31, 2002 | 2.703 | 2.758 | 2.703 | 2.712 | 4,369 | +0.01(+0.34%) |
Jul 30, 2002 | 2.739 | 2.769 | 2.662 | 2.703 | 4,369 | -0.03(-0.92%) |
Jul 29, 2002 | 2.529 | 2.728 | 2.517 | 2.728 | 95,041 | +0.16(+6.43%) |
Jul 26, 2002 | 2.563 | 2.563 | 2.517 | 2.563 | 59,428 | -0.05(-1.75%) |
Jul 25, 2002 | 2.540 | 2.636 | 2.520 | 2.609 | 65,764 | +0.05(+1.79%) |
Jul 24, 2002 | 2.570 | 2.645 | 2.460 | 2.563 | 15,949 | +0.19(+8.00%) |
Jul 23, 2002 | 2.641 | 2.641 | 2.373 | 2.373 | 27,092 | -0.27(-10.22%) |
Jul 22, 2002 | 2.746 | 2.746 | 2.627 | 2.643 | 5,243 | +0.03(+1.23%) |
Jul 19, 2002 | 2.634 | 2.746 | 2.611 | 2.611 | 11,361 | -0.10(-3.55%) |
Jul 17, 2002 | 2.710 | 2.721 | 2.643 | 2.707 | 18,571 | +0.12(+4.69%) |
Jul 12, 2002 | 2.430 | 2.623 | 2.429 | 2.586 | 31,024 | +0.07(+2.82%) |
Jul 11, 2002 | 2.719 | 2.719 | 2.440 | 2.515 | 127,376 | -0.16(-6.07%) |
Jul 10, 2002 | 2.730 | 2.730 | 2.655 | 2.678 | 45,444 | -0.09(-3.15%) |
Jul 09, 2002 | 2.769 | 2.769 | 2.764 | 2.764 | 165,174 | -0.00(-0.17%) |
Jul 08, 2002 | 2.744 | 2.769 | 2.744 | 2.769 | 45,881 | -0.02(-0.73%) |
Jul 05, 2002 | 2.799 | 2.799 | 2.712 | 2.789 | 31,024 | +0.02(+0.57%) |
Jul 04, 2002 | 2.700 | 2.838 | 2.691 | 2.774 | 62,049 | +0.00(+0.00%) |
Jul 03, 2002 | 2.700 | 2.838 | 2.691 | 2.774 | 62,049 | +0.06(+2.19%) |
Jul 02, 2002 | 2.890 | 2.895 | 2.700 | 2.714 | 911,083 | -0.25(-8.35%) |
Jul 01, 2002 | 3.421 | 3.421 | 2.920 | 2.961 | 130,435 | -0.43(-12.74%) |
Jun 28, 2002 | 3.600 | 3.627 | 3.394 | 3.394 | 308,938 | -0.20(-5.66%) |
Jun 27, 2002 | 3.433 | 3.598 | 3.433 | 3.598 | 53,091 | +0.14(+4.18%) |
Jun 26, 2002 | 3.492 | 3.492 | 3.378 | 3.453 | 28,403 | -0.03(-0.92%) |
Jun 25, 2002 | 3.371 | 3.627 | 3.371 | 3.485 | 72,318 | +0.24(+7.25%) |
Jun 21, 2002 | 3.032 | 3.238 | 3.032 | 3.250 | 21,630 | -0.04(-1.32%) |
Jun 20, 2002 | 3.293 | 3.295 | 3.270 | 3.293 | 4,806 | +0.00(+0.07%) |
Jun 19, 2002 | 3.295 | 3.295 | 3.273 | 3.291 | 6,991 | -0.00(-0.14%) |
Jun 18, 2002 | 3.318 | 3.318 | 3.170 | 3.295 | 5,243 | -0.03(-1.03%) |
Jun 17, 2002 | 3.282 | 3.330 | 3.174 | 3.330 | 17,915 | +0.11(+3.27%) |
Jun 14, 2002 | 3.252 | 3.252 | 3.208 | 3.224 | 6,117 | -0.06(-1.96%) |
Jun 12, 2002 | 3.135 | 3.293 | 3.094 | 3.289 | 17,915 | +0.16(+4.97%) |
Jun 11, 2002 | 2.945 | 3.192 | 2.827 | 3.133 | 48,722 | +0.21(+7.04%) |
Jun 10, 2002 | 2.870 | 2.952 | 2.769 | 2.927 | 45,881 | +0.02(+0.71%) |
Jun 07, 2002 | 2.883 | 2.975 | 2.808 | 2.906 | 41,512 | -0.07(-2.31%) |
Jun 06, 2002 | 2.762 | 2.975 | 2.533 | 2.975 | 72,755 | -0.27(-8.45%) |
Jun 05, 2002 | 3.316 | 3.318 | 3.181 | 3.250 | 31,243 | -0.26(-7.49%) |
May 31, 2002 | 3.376 | 3.513 | 3.376 | 3.513 | 40,856 | +0.08(+2.21%) |
May 28, 2002 | 3.410 | 3.440 | 3.385 | 3.437 | 38,016 | +0.04(+1.07%) |
May 27, 2002 | 3.433 | 3.433 | 3.321 | 3.401 | 9,831 | +0.00(+0.00%) |
May 24, 2002 | 3.433 | 3.433 | 3.321 | 3.401 | 9,831 | -0.02(-0.60%) |
May 23, 2002 | 3.369 | 3.428 | 3.204 | 3.421 | 20,756 | +0.06(+1.91%) |
May 22, 2002 | 3.332 | 3.376 | 3.261 | 3.357 | 27,966 | +0.01(+0.21%) |
May 21, 2002 | 3.179 | 3.376 | 3.112 | 3.350 | 48,940 | +0.17(+5.40%) |
May 20, 2002 | 3.204 | 3.204 | 3.115 | 3.179 | 37,142 | -0.03(-0.79%) |
May 17, 2002 | 3.202 | 3.204 | 3.160 | 3.204 | 56,806 | +0.00(+0.00%) |
May 16, 2002 | 3.149 | 3.204 | 3.147 | 3.204 | 21,193 | +0.00(+0.00%) |
May 15, 2002 | 3.261 | 3.261 | 3.149 | 3.204 | 23,377 | -0.06(-1.75%) |
May 14, 2002 | 3.224 | 3.440 | 3.194 | 3.261 | 76,032 | +0.08(+2.52%) |
May 13, 2002 | 3.124 | 3.204 | 2.980 | 3.181 | 12,672 | -0.02(-0.71%) |
May 10, 2002 | 3.192 | 3.204 | 3.089 | 3.204 | 34,083 | +0.02(+0.72%) |
May 09, 2002 | 3.147 | 3.192 | 3.146 | 3.181 | 18,789 | +0.00(+0.00%) |
May 08, 2002 | 3.164 | 3.181 | 3.164 | 3.181 | 8,520 | +0.00(+0.00%) |
May 07, 2002 | 3.167 | 3.181 | 3.021 | 3.181 | 39,327 | +0.01(+0.38%) |
May 06, 2002 | 3.085 | 3.181 | 3.044 | 3.169 | 52,873 | +0.13(+4.12%) |
May 03, 2002 | 2.975 | 3.044 | 2.863 | 3.044 | 15,075 | +0.07(+2.31%) |
May 02, 2002 | 2.838 | 2.975 | 2.792 | 2.975 | 237,712 | +0.10(+3.42%) |
May 01, 2002 | 2.801 | 2.877 | 2.746 | 2.877 | 59,209 | +0.08(+2.70%) |
Apr 30, 2002 | 2.648 | 2.801 | 2.597 | 2.801 | 57,024 | +0.17(+6.43%) |
Apr 29, 2002 | 2.597 | 2.632 | 2.517 | 2.632 | 7,865 | +0.03(+1.32%) |
Apr 26, 2002 | 2.568 | 2.597 | 2.298 | 2.597 | 13,109 | +0.03(+1.16%) |
Apr 25, 2002 | 2.460 | 2.568 | 2.403 | 2.568 | 15,949 | +0.05(+2.00%) |
Apr 24, 2002 | 2.517 | 2.517 | 2.403 | 2.517 | 3,714 | +0.00(+0.00%) |
Apr 23, 2002 | 2.517 | 2.517 | 2.403 | 2.517 | 6,336 | +0.00(+0.00%) |
Apr 22, 2002 | 2.311 | 2.517 | 2.295 | 2.517 | 5,243 | +0.00(+0.00%) |
Apr 19, 2002 | 2.517 | 2.517 | 2.517 | 2.517 | 1,747 | +0.00(+0.00%) |
Apr 18, 2002 | 2.515 | 2.517 | 2.515 | 2.517 | 1,747 | +0.00(+0.00%) |
Apr 17, 2002 | 2.517 | 2.517 | 2.353 | 2.517 | 5,680 | +0.00(+0.00%) |
Apr 16, 2002 | 2.513 | 2.517 | 2.467 | 2.517 | 2,184 | +0.10(+4.27%) |
Apr 15, 2002 | 2.458 | 2.517 | 2.414 | 2.414 | 9,176 | -0.10(-4.09%) |
Apr 12, 2002 | 2.517 | 2.517 | 2.517 | 2.517 | 3,932 | +0.33(+15.18%) |
Apr 11, 2002 | 2.517 | 2.517 | 2.179 | 2.186 | 20,100 | -0.32(-12.94%) |
Apr 10, 2002 | 2.375 | 2.510 | 2.311 | 2.510 | 5,462 | +0.14(+5.68%) |
Apr 09, 2002 | 2.263 | 2.380 | 2.263 | 2.375 | 7,646 | +0.09(+3.80%) |
Apr 08, 2002 | 2.078 | 2.288 | 2.078 | 2.288 | 1,747 | +0.03(+1.52%) |
Apr 05, 2002 | 2.083 | 2.254 | 2.083 | 2.254 | 3,277 | +0.19(+9.44%) |
Apr 04, 2002 | 2.067 | 2.067 | 2.060 | 2.060 | 436 | -0.03(-1.64%) |
Apr 03, 2002 | 2.288 | 2.343 | 2.094 | 2.094 | 10,487 | -0.20(-8.68%) |
Apr 02, 2002 | 2.293 | 2.293 | 2.293 | 2.293 | 218 | +0.00(+0.00%) |
Apr 01, 2002 | 2.403 | 2.403 | 2.293 | 2.293 | 3,058 | -0.11(-4.66%) |
Mar 29, 2002 | 2.405 | 2.428 | 2.405 | 2.405 | 4,369 | +0.00(+0.00%) |
Mar 28, 2002 | 2.405 | 2.428 | 2.405 | 2.405 | 4,369 | +0.00(+0.00%) |
Mar 27, 2002 | 2.472 | 2.529 | 2.405 | 2.405 | 4,369 | -0.13(-5.31%) |
Mar 26, 2002 | 2.540 | 2.540 | 2.540 | 2.540 | 4,588 | -0.00(-0.01%) |
Mar 25, 2002 | 2.517 | 2.543 | 2.517 | 2.540 | 17,478 | +0.02(+0.91%) |
Mar 22, 2002 | 2.536 | 2.536 | 2.407 | 2.517 | 27,529 | -0.03(-1.35%) |
Mar 21, 2002 | 2.524 | 2.552 | 2.524 | 2.552 | 1,310 | +0.01(+0.54%) |
Mar 20, 2002 | 2.563 | 2.563 | 2.405 | 2.538 | 2,184 | -0.00(-0.09%) |
Mar 19, 2002 | 2.417 | 2.563 | 2.417 | 2.540 | 8,083 | +0.04(+1.74%) |
Mar 18, 2002 | 2.499 | 2.499 | 2.387 | 2.497 | 2,840 | -0.00(-0.09%) |
Mar 15, 2002 | 2.529 | 2.529 | 2.327 | 2.499 | 5,025 | -0.06(-2.41%) |
Mar 14, 2002 | 2.563 | 2.563 | 2.346 | 2.561 | 31,024 | -0.03(-0.97%) |
Mar 13, 2002 | 2.575 | 2.586 | 2.575 | 2.586 | 655 | +0.00(+0.00%) |
Mar 12, 2002 | 2.609 | 2.609 | 2.462 | 2.586 | 4,588 | -0.02(-0.88%) |
Mar 11, 2002 | 2.609 | 2.609 | 2.609 | 2.609 | 4,806 | -0.02(-0.87%) |
Mar 08, 2002 | 2.629 | 2.632 | 2.494 | 2.632 | 12,453 | +0.01(+0.44%) |
Mar 07, 2002 | 2.632 | 2.632 | 2.517 | 2.620 | 6,773 | -0.01(-0.44%) |
Mar 06, 2002 | 2.609 | 2.681 | 2.522 | 2.632 | 15,949 | +0.00(+0.00%) |
Mar 05, 2002 | 2.520 | 2.632 | 2.472 | 2.632 | 21,848 | +0.00(+0.00%) |
Mar 04, 2002 | 2.629 | 2.632 | 2.520 | 2.632 | 56,369 | +0.00(+0.09%) |
Mar 01, 2002 | 2.577 | 2.632 | 2.491 | 2.629 | 24,251 | +0.03(+1.06%) |
Feb 28, 2002 | 2.380 | 2.643 | 2.311 | 2.602 | 55,495 | +0.28(+12.02%) |
Feb 27, 2002 | 2.060 | 2.346 | 1.945 | 2.323 | 54,402 | +0.26(+12.78%) |
Feb 26, 2002 | 1.957 | 2.060 | 1.835 | 2.060 | 28,184 | +0.11(+5.51%) |
Feb 25, 2002 | 1.957 | 1.957 | 1.843 | 1.952 | 3,277 | -0.00(-0.23%) |
Feb 22, 2002 | 1.899 | 1.957 | 1.899 | 1.957 | 3,058 | +0.01(+0.59%) |
Feb 21, 2002 | 1.945 | 1.945 | 1.945 | 1.945 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 1.835 | 1.945 | 1.835 | 1.945 | 1,310 | +0.11(+6.12%) |
Feb 19, 2002 | 1.833 | 1.833 | 1.833 | 1.833 | 655 | -0.09(-4.64%) |
Feb 18, 2002 | 1.922 | 1.922 | 1.922 | 1.922 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 1.922 | 1.922 | 1.922 | 1.922 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 1.833 | 1.922 | 1.833 | 1.922 | 4,588 | -0.02(-1.06%) |
Feb 13, 2002 | 1.943 | 1.943 | 1.943 | 1.943 | 2,184 | -0.00(-0.12%) |
Feb 12, 2002 | 1.945 | 1.945 | 1.879 | 1.945 | 3,058 | +0.00(+0.01%) |
Feb 11, 2002 | 1.945 | 1.945 | 1.945 | 1.945 | 436 | -0.00(-0.01%) |
Feb 08, 2002 | 1.778 | 1.945 | 1.728 | 1.945 | 4,806 | +0.03(+1.31%) |
Feb 07, 2002 | 1.899 | 1.920 | 1.728 | 1.920 | 6,117 | -0.02(-1.18%) |
Feb 06, 2002 | 1.874 | 1.943 | 1.739 | 1.943 | 16,167 | +0.08(+4.17%) |
Feb 05, 2002 | 1.865 | 1.865 | 1.865 | 1.865 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 1.808 | 1.865 | 1.808 | 1.865 | 4,369 | +0.03(+1.87%) |
Feb 01, 2002 | 1.865 | 1.874 | 1.831 | 1.831 | 1,747 | -0.03(-1.84%) |
Jan 31, 2002 | 1.831 | 1.874 | 1.831 | 1.865 | 12,016 | +0.01(+0.62%) |
Jan 30, 2002 | 1.854 | 1.854 | 1.854 | 1.854 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 1.815 | 1.854 | 1.815 | 1.854 | 1,092 | -0.01(-0.37%) |
Jan 28, 2002 | 1.845 | 1.861 | 1.845 | 1.861 | 1,092 | +0.02(+0.87%) |
Jan 25, 2002 | 1.845 | 1.845 | 1.845 | 1.845 | 1,092 | -0.01(-0.44%) |
Jan 24, 2002 | 1.831 | 1.856 | 1.763 | 1.853 | 3,495 | +0.02(+1.20%) |
Jan 23, 2002 | 1.829 | 1.831 | 1.764 | 1.831 | 9,394 | +0.00(+0.00%) |
Jan 22, 2002 | 1.829 | 1.877 | 1.829 | 1.831 | 1,966 | +0.00(+0.25%) |
Jan 21, 2002 | 1.824 | 1.826 | 1.824 | 1.826 | 2,403 | +0.00(+0.00%) |
Jan 18, 2002 | 1.824 | 1.826 | 1.824 | 1.826 | 2,403 | +0.00(+0.00%) |
Jan 17, 2002 | 1.826 | 1.826 | 1.721 | 1.826 | 3,495 | +0.00(+0.13%) |
Jan 16, 2002 | 1.796 | 1.824 | 1.796 | 1.824 | 3,277 | +0.00(+0.13%) |
Jan 15, 2002 | 1.808 | 1.824 | 1.774 | 1.822 | 6,554 | +0.00(+0.00%) |
Jan 14, 2002 | 1.822 | 1.822 | 1.710 | 1.822 | 6,773 | +0.07(+4.19%) |
Jan 11, 2002 | 1.751 | 1.824 | 1.698 | 1.748 | 15,293 | +0.01(+0.38%) |
Jan 10, 2002 | 1.758 | 1.829 | 1.742 | 1.742 | 1,966 | -0.09(-4.86%) |