Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.594 | 2.601 | 2.547 | 2.601 | 9,176 | +0.01(+0.29%) |
Sep 27, 2002 | 2.450 | 2.649 | 2.450 | 2.594 | 8,096 | +0.11(+4.31%) |
Sep 26, 2002 | 2.390 | 2.627 | 2.390 | 2.487 | 20,511 | +0.04(+1.68%) |
Sep 25, 2002 | 2.308 | 2.575 | 2.308 | 2.445 | 48,811 | +0.16(+6.80%) |
Sep 24, 2002 | 2.279 | 2.290 | 2.279 | 2.290 | 539 | +0.05(+2.32%) |
Sep 23, 2002 | 2.242 | 2.242 | 2.223 | 2.238 | 32,210 | +0.07(+3.25%) |
Sep 20, 2002 | 2.260 | 2.279 | 2.168 | 2.168 | 13,494 | -0.11(-4.71%) |
Sep 19, 2002 | 2.242 | 2.279 | 2.242 | 2.275 | 37,244 | +0.03(+1.30%) |
Sep 18, 2002 | 2.242 | 2.260 | 2.038 | 2.245 | 14,303 | +0.00(+0.17%) |
Sep 17, 2002 | 2.249 | 2.279 | 2.223 | 2.242 | 261,787 | -0.04(-1.93%) |
Sep 16, 2002 | 2.312 | 2.312 | 2.246 | 2.286 | 2,698 | -0.01(-0.34%) |
Sep 13, 2002 | 2.286 | 2.305 | 2.286 | 2.294 | 2,159 | -0.02(-0.96%) |
Sep 12, 2002 | 2.386 | 2.386 | 2.316 | 2.316 | 44,800 | -0.11(-4.42%) |
Sep 11, 2002 | 2.431 | 2.431 | 2.423 | 2.423 | 4,588 | +0.13(+5.47%) |
Sep 10, 2002 | 2.302 | 2.331 | 2.297 | 2.297 | 48,579 | -0.00(-0.02%) |
Sep 09, 2002 | 2.223 | 2.390 | 2.186 | 2.298 | 62,343 | +0.07(+3.35%) |
Sep 06, 2002 | 2.483 | 2.557 | 2.223 | 2.223 | 246,944 | -0.09(-4.00%) |
Sep 05, 2002 | 2.594 | 2.597 | 2.208 | 2.316 | 683,347 | -0.33(-12.59%) |
Sep 04, 2002 | 2.599 | 2.668 | 2.597 | 2.649 | 3,265,602 | -0.04(-1.38%) |
Sep 03, 2002 | 2.697 | 2.709 | 2.605 | 2.686 | 74,488 | -0.02(-0.82%) |
Aug 30, 2002 | 2.731 | 2.731 | 2.709 | 2.709 | 12,414 | +0.00(+0.14%) |
Aug 29, 2002 | 2.742 | 2.742 | 2.705 | 2.705 | 27,798 | -0.03(-1.22%) |
Aug 28, 2002 | 2.712 | 2.799 | 2.712 | 2.738 | 25,369 | +0.05(+1.93%) |
Aug 27, 2002 | 2.835 | 2.835 | 2.686 | 2.686 | 2,968 | -0.11(-3.97%) |
Aug 26, 2002 | 2.816 | 2.816 | 2.612 | 2.797 | 104,985 | -0.02(-0.66%) |
Aug 23, 2002 | 2.816 | 2.868 | 2.816 | 2.816 | 6,477 | -0.04(-1.30%) |
Aug 22, 2002 | 2.853 | 2.853 | 2.853 | 2.853 | 17,542 | +0.04(+1.32%) |
Aug 21, 2002 | 2.835 | 2.835 | 2.816 | 2.816 | 28,607 | +0.02(+0.66%) |
Aug 20, 2002 | 2.872 | 2.875 | 2.797 | 2.797 | 19,782 | -0.06(-1.95%) |
Aug 16, 2002 | 2.846 | 2.853 | 2.846 | 2.853 | 4,588 | -0.04(-1.53%) |
Aug 15, 2002 | 2.816 | 2.898 | 2.801 | 2.898 | 9,715 | +0.08(+2.89%) |
Aug 14, 2002 | 2.779 | 2.816 | 2.779 | 2.816 | 10,255 | +0.04(+1.33%) |
Aug 13, 2002 | 2.820 | 2.820 | 2.779 | 2.779 | 14,303 | -0.06(-2.09%) |
Aug 12, 2002 | 2.860 | 2.861 | 2.823 | 2.838 | 62,343 | +0.00(+0.13%) |
Aug 07, 2002 | 2.886 | 2.964 | 2.835 | 2.835 | 69,630 | +0.04(+1.32%) |
Aug 06, 2002 | 2.779 | 2.797 | 2.779 | 2.797 | 3,778 | +0.06(+2.03%) |
Aug 05, 2002 | 2.783 | 2.783 | 2.742 | 2.742 | 4,048 | -0.04(-1.33%) |
Aug 02, 2002 | 2.853 | 2.853 | 2.779 | 2.779 | 22,940 | -0.07(-2.60%) |
Aug 01, 2002 | 2.853 | 2.890 | 2.853 | 2.853 | 26,988 | -0.00(-0.01%) |
Jul 31, 2002 | 2.853 | 2.857 | 2.853 | 2.853 | 37,783 | +0.00(+0.01%) |
Jul 30, 2002 | 2.816 | 2.872 | 2.805 | 2.853 | 32,116 | +0.07(+2.53%) |
Jul 29, 2002 | 2.746 | 2.853 | 2.746 | 2.783 | 35,624 | +0.03(+1.08%) |
Jul 26, 2002 | 2.853 | 2.853 | 2.753 | 2.753 | 8,366 | -0.10(-3.51%) |
Jul 25, 2002 | 2.816 | 2.853 | 2.779 | 2.853 | 25,099 | +0.04(+1.30%) |
Jul 24, 2002 | 2.872 | 2.875 | 2.816 | 2.816 | 48,309 | -0.04(-1.41%) |
Jul 23, 2002 | 2.853 | 2.909 | 2.853 | 2.857 | 55,053 | -0.01(-0.50%) |
Jul 22, 2002 | 2.853 | 2.871 | 2.820 | 2.871 | 35,894 | +0.02(+0.63%) |
Jul 19, 2002 | 2.886 | 2.886 | 2.853 | 2.853 | 77,996 | -0.03(-1.18%) |
Jul 17, 2002 | 2.964 | 2.964 | 2.886 | 2.887 | 11,335 | -0.04(-1.37%) |
Jul 12, 2002 | 2.827 | 2.938 | 2.827 | 2.927 | 29,687 | -0.03(-0.88%) |
Jul 11, 2002 | 2.964 | 2.964 | 2.835 | 2.953 | 47,499 | -0.01(-0.38%) |
Jul 10, 2002 | 3.001 | 3.020 | 2.909 | 2.964 | 43,721 | -0.04(-1.23%) |
Jul 09, 2002 | 3.053 | 3.001 | 3.001 | 3.001 | 539 | -0.05(-1.69%) |
Jul 08, 2002 | 3.038 | 3.053 | 3.038 | 3.053 | 186,760 | +0.01(+0.48%) |
Jul 05, 2002 | 3.032 | 3.042 | 3.027 | 3.038 | 7,016 | +0.00(+0.00%) |
Jul 04, 2002 | 3.131 | 3.161 | 3.038 | 3.038 | 20,241 | +0.00(+0.00%) |
Jul 03, 2002 | 3.131 | 3.161 | 3.038 | 3.038 | 20,241 | -0.09(-2.96%) |
Jul 02, 2002 | 2.927 | 3.168 | 2.909 | 3.131 | 147,626 | +0.18(+6.02%) |
Jul 01, 2002 | 2.961 | 2.964 | 2.816 | 2.953 | 21,050 | -0.01(-0.38%) |
Jun 28, 2002 | 2.964 | 3.053 | 2.790 | 2.964 | 50,738 | -0.06(-1.84%) |
Jun 27, 2002 | 3.046 | 3.075 | 2.909 | 3.020 | 66,391 | -0.09(-2.98%) |
Jun 26, 2002 | 3.153 | 3.179 | 3.112 | 3.112 | 54,786 | -0.04(-1.29%) |
Jun 25, 2002 | 3.242 | 3.242 | 3.153 | 3.153 | 26,718 | -0.07(-2.20%) |
Jun 21, 2002 | 3.279 | 3.279 | 3.224 | 3.224 | 19,161 | -0.06(-1.68%) |
Jun 20, 2002 | 3.275 | 3.279 | 3.275 | 3.279 | 9,445 | +0.02(+0.57%) |
Jun 19, 2002 | 3.298 | 3.298 | 3.242 | 3.261 | 11,874 | -0.05(-1.46%) |
Jun 18, 2002 | 3.242 | 3.368 | 3.242 | 3.309 | 54,786 | +0.07(+2.06%) |
Jun 17, 2002 | 3.205 | 3.279 | 3.101 | 3.242 | 36,974 | +0.09(+2.94%) |
Jun 14, 2002 | 3.187 | 3.242 | 3.150 | 3.150 | 26,718 | -0.15(-4.49%) |
Jun 12, 2002 | 3.275 | 3.309 | 3.268 | 3.298 | 46,690 | +0.03(+0.90%) |
Jun 11, 2002 | 3.290 | 3.335 | 3.268 | 3.268 | 18,082 | -0.01(-0.44%) |
Jun 10, 2002 | 3.394 | 3.520 | 3.264 | 3.283 | 32,386 | -0.05(-1.56%) |
Jun 07, 2002 | 3.336 | 3.338 | 3.335 | 3.335 | 7,826 | -0.08(-2.28%) |
Jun 06, 2002 | 3.416 | 3.416 | 3.413 | 3.413 | 5,667 | +0.00(+0.00%) |
Jun 05, 2002 | 3.298 | 3.520 | 3.261 | 3.413 | 115,510 | +0.03(+0.77%) |
May 31, 2002 | 3.246 | 3.446 | 3.187 | 3.387 | 114,431 | -0.06(-1.72%) |
May 28, 2002 | 3.453 | 3.453 | 3.446 | 3.446 | 1,889 | -0.09(-2.62%) |
May 27, 2002 | 3.502 | 3.539 | 3.427 | 3.539 | 3,238 | +0.00(+0.00%) |
May 24, 2002 | 3.502 | 3.539 | 3.427 | 3.539 | 3,238 | +0.03(+0.79%) |
May 23, 2002 | 3.502 | 3.520 | 3.502 | 3.511 | 7,286 | -0.01(-0.26%) |
May 22, 2002 | 3.520 | 3.520 | 3.483 | 3.520 | 2,968 | +0.01(+0.32%) |
May 21, 2002 | 3.412 | 3.687 | 3.412 | 3.509 | 31,576 | +0.12(+3.61%) |
May 20, 2002 | 3.409 | 3.409 | 3.384 | 3.387 | 30,227 | -0.03(-0.88%) |
May 17, 2002 | 3.446 | 3.446 | 3.416 | 3.417 | 34,005 | -0.03(-0.85%) |
May 16, 2002 | 3.539 | 3.539 | 3.431 | 3.446 | 36,704 | -0.09(-2.62%) |
May 15, 2002 | 3.594 | 3.602 | 3.539 | 3.539 | 13,494 | -0.06(-1.55%) |
May 14, 2002 | 3.631 | 3.687 | 3.542 | 3.594 | 15,923 | -0.02(-0.51%) |
May 13, 2002 | 3.539 | 3.650 | 3.539 | 3.613 | 15,383 | +0.07(+2.09%) |
May 10, 2002 | 3.487 | 3.539 | 3.487 | 3.539 | 11,065 | +0.09(+2.69%) |
May 09, 2002 | 3.464 | 3.488 | 3.446 | 3.446 | 26,988 | -0.04(-1.17%) |
May 08, 2002 | 3.496 | 3.576 | 3.487 | 3.487 | 48,309 | +0.00(+0.00%) |
May 07, 2002 | 3.520 | 3.520 | 3.487 | 3.487 | 15,923 | -0.02(-0.53%) |
May 06, 2002 | 3.487 | 3.520 | 3.487 | 3.505 | 17,272 | -0.02(-0.43%) |
May 03, 2002 | 3.509 | 3.557 | 3.509 | 3.520 | 26,178 | -0.02(-0.51%) |
May 02, 2002 | 3.484 | 3.557 | 3.483 | 3.539 | 28,067 | +0.04(+1.06%) |
May 01, 2002 | 3.479 | 3.553 | 3.464 | 3.502 | 62,883 | +0.00(+0.11%) |
Apr 30, 2002 | 3.494 | 3.557 | 3.476 | 3.498 | 38,323 | -0.02(-0.63%) |
Apr 29, 2002 | 3.520 | 3.613 | 3.520 | 3.520 | 12,144 | -0.04(-1.04%) |
Apr 26, 2002 | 3.594 | 3.594 | 3.483 | 3.557 | 8,096 | -0.04(-1.03%) |
Apr 25, 2002 | 3.572 | 3.594 | 3.572 | 3.594 | 15,113 | +0.09(+2.61%) |
Apr 24, 2002 | 3.520 | 3.613 | 3.461 | 3.503 | 272,583 | -0.06(-1.64%) |
Apr 23, 2002 | 3.431 | 3.561 | 3.427 | 3.561 | 13,764 | +0.13(+3.78%) |
Apr 22, 2002 | 3.446 | 3.461 | 3.431 | 3.431 | 10,255 | +0.02(+0.65%) |
Apr 19, 2002 | 3.394 | 3.427 | 3.390 | 3.409 | 152,754 | -0.02(-0.53%) |
Apr 18, 2002 | 3.427 | 3.427 | 3.376 | 3.427 | 17,272 | +0.00(+0.00%) |
Apr 17, 2002 | 3.592 | 3.592 | 3.409 | 3.427 | 38,053 | -0.06(-1.70%) |
Apr 16, 2002 | 3.679 | 3.679 | 3.487 | 3.487 | 6,747 | -0.10(-2.89%) |
Apr 15, 2002 | 3.590 | 3.590 | 3.520 | 3.590 | 7,016 | +0.07(+2.00%) |
Apr 12, 2002 | 3.572 | 3.613 | 3.520 | 3.520 | 8,096 | +0.02(+0.53%) |
Apr 11, 2002 | 3.464 | 3.576 | 3.461 | 3.502 | 14,303 | +0.06(+1.61%) |
Apr 10, 2002 | 3.320 | 3.520 | 3.298 | 3.446 | 216,717 | +0.13(+3.91%) |
Apr 09, 2002 | 3.353 | 3.366 | 3.316 | 3.316 | 22,940 | -0.06(-1.86%) |
Apr 08, 2002 | 3.409 | 3.409 | 3.316 | 3.379 | 41,292 | -0.03(-0.78%) |
Apr 05, 2002 | 3.557 | 3.557 | 3.379 | 3.406 | 38,593 | -0.12(-3.34%) |
Apr 04, 2002 | 3.557 | 3.583 | 3.520 | 3.524 | 11,335 | -0.02(-0.52%) |
Apr 03, 2002 | 3.553 | 3.583 | 3.539 | 3.542 | 90,411 | +0.02(+0.63%) |
Apr 02, 2002 | 3.516 | 3.557 | 3.490 | 3.520 | 95,809 | +0.01(+0.21%) |
Apr 01, 2002 | 3.359 | 3.513 | 3.359 | 3.513 | 8,096 | +0.08(+2.27%) |
Mar 29, 2002 | 3.379 | 3.439 | 3.350 | 3.435 | 42,101 | +0.00(+0.00%) |
Mar 28, 2002 | 3.379 | 3.439 | 3.350 | 3.435 | 42,101 | +0.08(+2.52%) |
Mar 27, 2002 | 3.338 | 3.405 | 3.327 | 3.350 | 32,386 | +0.01(+0.24%) |
Mar 26, 2002 | 3.405 | 3.405 | 3.342 | 3.342 | 6,207 | +0.00(+0.00%) |
Mar 25, 2002 | 3.427 | 3.446 | 3.335 | 3.342 | 17,542 | -0.09(-2.75%) |
Mar 22, 2002 | 3.453 | 3.453 | 3.424 | 3.437 | 13,764 | -0.02(-0.70%) |
Mar 21, 2002 | 3.592 | 3.592 | 3.442 | 3.461 | 32,925 | -0.10(-2.71%) |
Mar 20, 2002 | 3.590 | 3.642 | 3.557 | 3.557 | 4,318 | -0.04(-1.03%) |
Mar 19, 2002 | 3.650 | 3.650 | 3.524 | 3.594 | 11,065 | -0.06(-1.52%) |
Mar 18, 2002 | 3.653 | 3.653 | 3.613 | 3.650 | 3,508 | +0.00(+0.00%) |
Mar 15, 2002 | 3.646 | 3.705 | 3.646 | 3.650 | 23,210 | +0.02(+0.51%) |
Mar 14, 2002 | 3.650 | 3.650 | 3.631 | 3.631 | 2,159 | -0.02(-0.61%) |
Mar 13, 2002 | 3.705 | 3.779 | 3.650 | 3.653 | 51,008 | -0.05(-1.40%) |
Mar 12, 2002 | 3.583 | 3.705 | 3.583 | 3.705 | 12,414 | +0.14(+3.95%) |
Mar 11, 2002 | 3.561 | 3.564 | 3.527 | 3.564 | 16,732 | +0.03(+0.94%) |
Mar 08, 2002 | 3.539 | 3.613 | 3.531 | 3.531 | 10,525 | -0.00(-0.10%) |
Mar 07, 2002 | 3.483 | 3.613 | 3.409 | 3.535 | 27,528 | +0.02(+0.53%) |
Mar 06, 2002 | 3.479 | 3.557 | 3.479 | 3.516 | 20,511 | +0.05(+1.50%) |
Mar 05, 2002 | 3.446 | 3.464 | 3.376 | 3.464 | 9,715 | +0.05(+1.52%) |
Mar 04, 2002 | 3.520 | 3.520 | 3.413 | 3.413 | 16,193 | -0.02(-0.65%) |
Mar 01, 2002 | 3.398 | 3.576 | 3.398 | 3.435 | 22,400 | -0.04(-1.28%) |
Feb 28, 2002 | 3.335 | 3.498 | 3.335 | 3.479 | 26,988 | +0.14(+4.22%) |
Feb 27, 2002 | 3.464 | 3.464 | 3.335 | 3.338 | 85,553 | -0.11(-3.12%) |
Feb 26, 2002 | 3.464 | 3.516 | 3.383 | 3.446 | 33,465 | +0.06(+1.77%) |
Feb 25, 2002 | 3.427 | 3.502 | 3.305 | 3.386 | 78,536 | +0.01(+0.42%) |
Feb 22, 2002 | 3.464 | 3.465 | 3.372 | 3.372 | 29,687 | -0.06(-1.73%) |
Feb 21, 2002 | 3.483 | 3.483 | 3.431 | 3.431 | 5,937 | -0.00(-0.05%) |
Feb 20, 2002 | 3.390 | 3.520 | 3.316 | 3.433 | 42,911 | +0.09(+2.66%) |
Feb 19, 2002 | 3.316 | 3.372 | 3.242 | 3.344 | 90,141 | +0.02(+0.61%) |
Feb 18, 2002 | 3.353 | 3.427 | 3.324 | 3.324 | 80,965 | +0.00(+0.00%) |
Feb 15, 2002 | 3.353 | 3.427 | 3.324 | 3.324 | 80,965 | -0.01(-0.44%) |
Feb 14, 2002 | 3.427 | 3.490 | 3.316 | 3.338 | 189,728 | -0.10(-2.80%) |
Feb 13, 2002 | 3.450 | 3.502 | 3.390 | 3.435 | 35,624 | -0.05(-1.38%) |
Feb 12, 2002 | 3.613 | 3.687 | 3.320 | 3.483 | 129,274 | -0.11(-3.09%) |
Feb 11, 2002 | 3.853 | 3.853 | 3.261 | 3.594 | 177,584 | -0.33(-8.49%) |
Feb 08, 2002 | 3.887 | 3.983 | 3.798 | 3.928 | 45,070 | -0.04(-0.93%) |
Feb 07, 2002 | 4.076 | 4.154 | 3.965 | 3.965 | 40,212 | -0.11(-2.64%) |
Feb 06, 2002 | 4.146 | 4.150 | 3.909 | 4.072 | 46,690 | -0.02(-0.54%) |
Feb 05, 2002 | 4.042 | 4.280 | 4.039 | 4.094 | 167,868 | +0.04(+0.91%) |
Feb 04, 2002 | 4.098 | 4.168 | 4.057 | 4.057 | 9,176 | -0.05(-1.17%) |
Feb 01, 2002 | 4.209 | 4.280 | 4.094 | 4.105 | 207,811 | -0.17(-3.90%) |
Jan 31, 2002 | 4.624 | 4.628 | 3.798 | 4.272 | 327,639 | -0.43(-9.21%) |
Jan 30, 2002 | 4.706 | 4.706 | 4.678 | 4.706 | 5,397 | +0.02(+0.40%) |
Jan 29, 2002 | 4.743 | 4.743 | 4.687 | 4.687 | 13,764 | -0.06(-1.17%) |
Jan 28, 2002 | 4.687 | 4.809 | 4.669 | 4.743 | 19,971 | +0.04(+0.87%) |
Jan 25, 2002 | 4.728 | 4.776 | 4.687 | 4.702 | 13,494 | -0.00(-0.08%) |
Jan 24, 2002 | 4.761 | 4.761 | 4.705 | 4.706 | 5,937 | -0.04(-0.78%) |
Jan 23, 2002 | 4.517 | 4.743 | 4.483 | 4.743 | 19,161 | +0.31(+6.93%) |
Jan 22, 2002 | 4.539 | 4.550 | 4.435 | 4.435 | 17,002 | -0.01(-0.17%) |
Jan 21, 2002 | 4.469 | 4.502 | 4.372 | 4.443 | 12,954 | +0.00(+0.00%) |
Jan 18, 2002 | 4.469 | 4.502 | 4.372 | 4.443 | 12,954 | -0.04(-0.91%) |
Jan 17, 2002 | 4.339 | 4.595 | 4.335 | 4.483 | 90,681 | +0.13(+2.98%) |
Jan 16, 2002 | 4.465 | 4.465 | 4.261 | 4.354 | 49,928 | -0.17(-3.69%) |
Jan 15, 2002 | 4.483 | 4.613 | 4.446 | 4.520 | 17,272 | +0.00(+0.00%) |
Jan 14, 2002 | 4.595 | 4.632 | 4.520 | 4.520 | 11,605 | -0.02(-0.41%) |
Jan 11, 2002 | 4.688 | 4.743 | 4.428 | 4.539 | 170,027 | -0.19(-3.92%) |
Jan 10, 2002 | 4.724 | 4.780 | 4.721 | 4.724 | 1,889 | +0.53(+12.63%) |