Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.836 | 1.854 | 1.827 | 1.836 | 175,874 | +0.00(+0.00%) |
Aug 29, 2002 | 1.863 | 1.863 | 1.809 | 1.836 | 153,764 | -0.03(-1.87%) |
Aug 28, 2002 | 1.845 | 1.916 | 1.791 | 1.871 | 448,786 | +0.01(+0.43%) |
Aug 27, 2002 | 1.836 | 1.863 | 1.818 | 1.863 | 13,980,622 | +0.01(+0.53%) |
Aug 26, 2002 | 1.845 | 1.881 | 1.836 | 1.853 | 355,098 | -0.00(-0.05%) |
Aug 23, 2002 | 1.809 | 1.916 | 1.809 | 1.854 | 331,202 | -0.02(-0.96%) |
Aug 22, 2002 | 1.899 | 1.916 | 1.836 | 1.872 | 174,461 | -0.04(-2.29%) |
Aug 21, 2002 | 1.970 | 1.970 | 1.890 | 1.916 | 46,676 | -0.04(-1.88%) |
Aug 20, 2002 | 1.970 | 1.970 | 1.890 | 1.952 | 41,539 | +0.03(+1.40%) |
Aug 16, 2002 | 1.880 | 2.051 | 1.880 | 1.925 | 63,984 | -0.04(-2.23%) |
Aug 15, 2002 | 1.925 | 1.969 | 1.872 | 1.969 | 41,093 | +0.12(+6.70%) |
Aug 14, 2002 | 1.836 | 1.899 | 1.809 | 1.846 | 90,896 | +0.04(+2.03%) |
Aug 13, 2002 | 1.818 | 1.890 | 1.809 | 1.809 | 176,656 | -0.08(-4.27%) |
Aug 12, 2002 | 1.899 | 1.943 | 1.827 | 1.890 | 27,358 | +0.06(+3.43%) |
Aug 07, 2002 | 1.737 | 1.881 | 1.737 | 1.827 | 49,021 | +0.08(+4.62%) |
Aug 06, 2002 | 1.764 | 1.854 | 1.746 | 1.746 | 280,840 | -0.00(-0.05%) |
Aug 05, 2002 | 1.782 | 1.800 | 1.657 | 1.747 | 65,994 | -0.04(-2.45%) |
Aug 02, 2002 | 1.863 | 2.015 | 1.773 | 1.791 | 601,769 | -0.13(-6.54%) |
Aug 01, 2002 | 2.060 | 2.104 | 1.907 | 1.916 | 111,219 | -0.22(-10.46%) |
Jul 31, 2002 | 2.060 | 2.203 | 1.997 | 2.140 | 234,722 | -0.05(-2.45%) |
Jul 30, 2002 | 1.881 | 2.418 | 1.827 | 2.194 | 160,687 | +0.23(+11.87%) |
Jul 29, 2002 | 1.800 | 2.024 | 1.791 | 1.961 | 97,664 | +0.11(+5.75%) |
Jul 26, 2002 | 1.737 | 1.855 | 1.737 | 1.855 | 187,264 | +0.12(+6.75%) |
Jul 25, 2002 | 1.630 | 1.809 | 1.621 | 1.737 | 405,237 | +0.13(+7.78%) |
Jul 24, 2002 | 1.702 | 1.702 | 1.576 | 1.612 | 1,118,338 | -0.06(-3.74%) |
Jul 23, 2002 | 1.675 | 1.719 | 1.675 | 1.675 | 180,006 | -0.03(-1.58%) |
Jul 22, 2002 | 1.576 | 1.728 | 1.576 | 1.702 | 218,863 | +0.13(+8.57%) |
Jul 19, 2002 | 1.531 | 1.567 | 1.442 | 1.567 | 148,404 | +0.01(+0.58%) |
Jul 17, 2002 | 1.648 | 1.676 | 1.504 | 1.558 | 479,606 | -0.05(-3.33%) |
Jul 12, 2002 | 1.567 | 1.782 | 1.566 | 1.612 | 214,734 | +0.09(+5.88%) |
Jul 11, 2002 | 1.621 | 1.648 | 1.522 | 1.522 | 348,398 | -0.09(-5.56%) |
Jul 10, 2002 | 1.666 | 1.667 | 1.567 | 1.612 | 126,964 | +0.02(+1.12%) |
Jul 09, 2002 | 1.764 | 1.791 | 1.576 | 1.594 | 138,912 | -0.14(-8.25%) |
Jul 08, 2002 | 1.854 | 1.854 | 1.737 | 1.737 | 188,492 | -0.12(-6.28%) |
Jul 05, 2002 | 1.836 | 1.899 | 1.818 | 1.854 | 228,804 | +0.04(+1.97%) |
Jul 04, 2002 | 1.746 | 1.881 | 1.746 | 1.818 | 213,952 | +0.00(+0.00%) |
Jul 03, 2002 | 1.746 | 1.881 | 1.746 | 1.818 | 213,952 | -0.03(-1.46%) |
Jul 02, 2002 | 1.881 | 1.925 | 1.710 | 1.845 | 285,642 | -0.04(-1.90%) |
Jul 01, 2002 | 2.104 | 2.176 | 1.853 | 1.881 | 162,586 | -0.28(-12.86%) |
Jun 28, 2002 | 2.096 | 2.221 | 2.060 | 2.158 | 103,068 | +0.05(+2.55%) |
Jun 27, 2002 | 2.319 | 2.400 | 2.104 | 2.104 | 123,167 | -0.18(-7.84%) |
Jun 26, 2002 | 2.284 | 2.346 | 2.212 | 2.284 | 74,816 | -0.07(-3.04%) |
Jun 25, 2002 | 2.319 | 2.454 | 2.293 | 2.355 | 91,119 | -0.17(-6.74%) |
Jun 21, 2002 | 2.507 | 2.597 | 2.507 | 2.525 | 57,284 | +0.00(+0.00%) |
Jun 20, 2002 | 2.561 | 2.615 | 2.525 | 2.525 | 50,808 | -0.07(-2.76%) |
Jun 19, 2002 | 2.669 | 2.669 | 2.579 | 2.597 | 32,829 | -0.09(-3.33%) |
Jun 18, 2002 | 2.696 | 2.722 | 2.642 | 2.687 | 18,871 | -0.08(-2.91%) |
Jun 17, 2002 | 2.642 | 2.839 | 2.642 | 2.767 | 154,546 | +0.13(+5.10%) |
Jun 14, 2002 | 2.687 | 2.687 | 2.507 | 2.633 | 44,443 | -0.04(-1.64%) |
Jun 12, 2002 | 2.660 | 2.696 | 2.633 | 2.677 | 45,113 | -0.01(-0.37%) |
Jun 11, 2002 | 2.776 | 2.839 | 2.651 | 2.687 | 115,127 | -0.21(-7.12%) |
Jun 10, 2002 | 2.821 | 2.937 | 2.758 | 2.893 | 189,832 | +0.07(+2.54%) |
Jun 07, 2002 | 2.794 | 2.901 | 2.758 | 2.821 | 101,393 | +0.04(+1.61%) |
Jun 06, 2002 | 2.848 | 2.867 | 2.776 | 2.776 | 101,728 | -0.08(-2.82%) |
Jun 05, 2002 | 2.866 | 2.955 | 2.857 | 2.857 | 125,959 | -0.21(-7.00%) |
May 31, 2002 | 2.955 | 3.081 | 2.946 | 3.072 | 56,279 | +0.03(+0.88%) |
May 28, 2002 | 3.116 | 3.134 | 3.018 | 3.045 | 45,671 | +0.00(+0.00%) |
May 27, 2002 | 3.107 | 3.107 | 3.045 | 3.045 | 12,059 | +0.00(+0.00%) |
May 24, 2002 | 3.107 | 3.107 | 3.045 | 3.045 | 12,059 | -0.08(-2.58%) |
May 23, 2002 | 3.152 | 3.269 | 3.107 | 3.125 | 118,924 | -0.03(-0.85%) |
May 22, 2002 | 3.143 | 3.251 | 3.134 | 3.152 | 39,976 | +0.01(+0.29%) |
May 21, 2002 | 3.224 | 3.313 | 3.224 | 3.143 | 48,463 | -0.10(-3.04%) |
May 20, 2002 | 3.260 | 3.385 | 3.224 | 3.242 | 50,026 | -0.07(-2.16%) |
May 17, 2002 | 3.340 | 3.475 | 3.304 | 3.313 | 34,616 | -0.13(-3.90%) |
May 16, 2002 | 3.313 | 3.448 | 3.224 | 3.448 | 106,752 | +0.17(+5.19%) |
May 15, 2002 | 3.357 | 3.357 | 3.215 | 3.278 | 98,713 | -0.03(-0.79%) |
May 14, 2002 | 3.134 | 3.448 | 3.081 | 3.304 | 125,512 | +0.08(+2.47%) |
May 13, 2002 | 3.179 | 3.233 | 3.090 | 3.224 | 55,833 | +0.12(+3.75%) |
May 10, 2002 | 3.090 | 3.170 | 3.045 | 3.107 | 91,343 | +0.04(+1.46%) |
May 09, 2002 | 3.036 | 3.063 | 2.955 | 3.063 | 54,716 | -0.03(-0.87%) |
May 08, 2002 | 2.919 | 3.143 | 2.919 | 3.090 | 192,736 | +0.24(+8.49%) |
May 07, 2002 | 2.866 | 2.919 | 2.803 | 2.848 | 47,234 | +0.00(+0.00%) |
May 06, 2002 | 2.875 | 2.901 | 2.821 | 2.848 | 91,119 | -0.03(-0.93%) |
May 03, 2002 | 2.928 | 2.929 | 2.875 | 2.875 | 10,719 | -0.12(-3.89%) |
May 02, 2002 | 2.955 | 3.036 | 2.821 | 2.991 | 442,645 | +0.01(+0.30%) |
May 01, 2002 | 2.991 | 3.054 | 2.928 | 2.982 | 150,191 | -0.01(-0.30%) |
Apr 30, 2002 | 2.884 | 3.000 | 2.848 | 2.991 | 247,787 | +0.27(+9.87%) |
Apr 29, 2002 | 2.740 | 2.857 | 2.704 | 2.722 | 145,724 | -0.02(-0.65%) |
Apr 26, 2002 | 2.785 | 2.830 | 2.740 | 2.740 | 57,508 | -0.09(-3.20%) |
Apr 25, 2002 | 2.848 | 2.849 | 2.785 | 2.831 | 35,956 | -0.03(-1.22%) |
Apr 24, 2002 | 3.009 | 3.018 | 2.866 | 2.866 | 60,076 | -0.15(-5.04%) |
Apr 23, 2002 | 3.000 | 3.099 | 3.000 | 3.018 | 37,184 | +0.03(+0.90%) |
Apr 22, 2002 | 2.946 | 3.090 | 2.866 | 2.991 | 96,368 | -0.04(-1.18%) |
Apr 19, 2002 | 2.955 | 3.035 | 2.937 | 3.027 | 23,226 | +0.08(+2.74%) |
Apr 18, 2002 | 2.919 | 2.973 | 2.901 | 2.946 | 45,224 | +0.03(+0.89%) |
Apr 17, 2002 | 3.018 | 3.027 | 2.910 | 2.920 | 79,283 | -0.11(-3.52%) |
Apr 16, 2002 | 2.910 | 3.206 | 2.866 | 3.027 | 251,137 | +0.17(+5.96%) |
Apr 15, 2002 | 2.848 | 2.917 | 2.785 | 2.857 | 316,462 | +0.04(+1.59%) |
Apr 12, 2002 | 2.758 | 2.866 | 2.749 | 2.812 | 80,399 | +0.04(+1.62%) |
Apr 11, 2002 | 2.776 | 2.776 | 2.696 | 2.767 | 91,008 | -0.03(-0.96%) |
Apr 10, 2002 | 2.785 | 2.857 | 2.776 | 2.794 | 66,329 | -0.04(-1.58%) |
Apr 09, 2002 | 2.750 | 2.839 | 2.750 | 2.839 | 160,129 | +0.06(+2.26%) |
Apr 08, 2002 | 2.821 | 2.839 | 2.731 | 2.776 | 172,301 | -0.06(-2.21%) |
Apr 05, 2002 | 2.803 | 2.937 | 2.775 | 2.839 | 158,342 | +0.07(+2.59%) |
Apr 04, 2002 | 2.776 | 2.937 | 2.767 | 2.767 | 273,805 | -0.06(-2.22%) |
Apr 03, 2002 | 2.901 | 2.955 | 2.803 | 2.830 | 318,360 | -0.10(-3.36%) |
Apr 02, 2002 | 2.928 | 2.928 | 2.866 | 2.928 | 393,512 | -0.01(-0.30%) |
Apr 01, 2002 | 2.901 | 2.991 | 2.839 | 2.937 | 219,870 | -0.11(-3.53%) |
Mar 29, 2002 | 3.099 | 3.152 | 2.955 | 3.045 | 154,769 | +0.00(+0.00%) |
Mar 28, 2002 | 3.099 | 3.152 | 2.955 | 3.045 | 154,769 | -0.09(-2.86%) |
Mar 27, 2002 | 2.928 | 3.170 | 2.928 | 3.134 | 181,011 | +0.14(+4.79%) |
Mar 26, 2002 | 3.063 | 3.090 | 2.955 | 2.991 | 223,779 | -0.06(-2.05%) |
Mar 25, 2002 | 3.063 | 3.134 | 3.027 | 3.054 | 253,929 | -0.04(-1.45%) |
Mar 22, 2002 | 3.152 | 3.188 | 3.001 | 3.099 | 256,162 | -0.08(-2.53%) |
Mar 21, 2002 | 3.358 | 3.358 | 3.045 | 3.179 | 297,702 | -0.18(-5.33%) |
Mar 20, 2002 | 3.457 | 3.484 | 3.358 | 3.358 | 87,881 | -0.13(-3.85%) |
Mar 19, 2002 | 3.555 | 3.564 | 3.475 | 3.493 | 74,816 | +0.02(+0.52%) |
Mar 18, 2002 | 3.430 | 3.582 | 3.430 | 3.475 | 234,164 | +0.06(+1.84%) |
Mar 15, 2002 | 3.493 | 3.502 | 3.403 | 3.412 | 30,484 | -0.13(-3.76%) |
Mar 14, 2002 | 3.582 | 3.591 | 3.493 | 3.545 | 13,623 | -0.05(-1.27%) |
Mar 13, 2002 | 3.502 | 3.627 | 3.448 | 3.591 | 43,438 | +0.06(+1.78%) |
Mar 12, 2002 | 3.546 | 3.564 | 3.466 | 3.528 | 22,333 | -0.04(-1.25%) |
Mar 11, 2002 | 3.681 | 3.681 | 3.546 | 3.573 | 52,594 | -0.02(-0.50%) |
Mar 08, 2002 | 3.734 | 3.779 | 3.582 | 3.591 | 161,692 | -0.04(-0.99%) |
Mar 07, 2002 | 3.663 | 3.761 | 3.627 | 3.627 | 52,483 | +0.00(+0.00%) |
Mar 06, 2002 | 3.493 | 3.627 | 3.475 | 3.627 | 35,174 | +0.09(+2.53%) |
Mar 05, 2002 | 3.672 | 3.681 | 3.493 | 3.537 | 83,191 | -0.10(-2.71%) |
Mar 04, 2002 | 3.537 | 3.761 | 3.493 | 3.636 | 237,402 | +0.14(+4.10%) |
Mar 01, 2002 | 3.493 | 3.537 | 3.412 | 3.493 | 93,241 | +0.09(+2.63%) |
Feb 28, 2002 | 3.358 | 3.493 | 3.322 | 3.403 | 160,464 | +0.04(+1.06%) |
Feb 27, 2002 | 3.358 | 3.502 | 3.313 | 3.367 | 147,176 | +0.10(+3.01%) |
Feb 26, 2002 | 3.269 | 3.313 | 3.224 | 3.269 | 101,616 | +0.00(+0.00%) |
Feb 25, 2002 | 3.349 | 3.349 | 3.224 | 3.269 | 109,432 | -0.01(-0.27%) |
Feb 22, 2002 | 3.591 | 3.591 | 3.224 | 3.278 | 359,677 | -0.30(-8.50%) |
Feb 21, 2002 | 3.725 | 3.851 | 3.537 | 3.582 | 156,779 | -0.15(-3.96%) |
Feb 20, 2002 | 3.725 | 3.806 | 3.627 | 3.730 | 180,899 | +0.02(+0.60%) |
Feb 19, 2002 | 3.779 | 3.851 | 3.672 | 3.707 | 362,133 | -0.05(-1.43%) |
Feb 18, 2002 | 3.806 | 3.985 | 3.716 | 3.761 | 256,609 | +0.00(+0.00%) |
Feb 15, 2002 | 3.806 | 3.985 | 3.716 | 3.761 | 217,525 | +0.00(+0.00%) |
Feb 14, 2002 | 3.806 | 3.869 | 3.761 | 3.761 | 222,885 | -0.04(-0.94%) |
Feb 13, 2002 | 3.636 | 3.842 | 3.636 | 3.797 | 57,284 | +0.11(+2.91%) |
Feb 12, 2002 | 3.636 | 3.761 | 3.600 | 3.690 | 49,021 | +0.00(+0.00%) |
Feb 11, 2002 | 3.645 | 3.985 | 3.582 | 3.690 | 276,820 | +0.09(+2.62%) |
Feb 08, 2002 | 3.609 | 3.654 | 3.349 | 3.596 | 455,263 | -0.02(-0.62%) |
Feb 07, 2002 | 3.627 | 3.716 | 3.582 | 3.618 | 115,797 | +0.01(+0.25%) |
Feb 06, 2002 | 3.699 | 3.708 | 3.582 | 3.609 | 276,262 | -0.09(-2.42%) |
Feb 05, 2002 | 3.761 | 3.788 | 3.672 | 3.699 | 116,132 | -0.06(-1.67%) |
Feb 04, 2002 | 3.896 | 3.994 | 3.761 | 3.761 | 171,631 | -0.17(-4.33%) |
Feb 01, 2002 | 3.833 | 3.931 | 3.493 | 3.931 | 279,947 | +0.07(+1.86%) |
Jan 31, 2002 | 3.994 | 4.030 | 3.716 | 3.860 | 145,166 | -0.14(-3.58%) |
Jan 30, 2002 | 4.093 | 4.128 | 3.806 | 4.003 | 88,216 | -0.12(-2.83%) |
Jan 29, 2002 | 4.155 | 4.200 | 4.066 | 4.119 | 101,616 | -0.13(-2.95%) |
Jan 28, 2002 | 4.102 | 4.245 | 3.806 | 4.245 | 231,595 | -0.02(-0.42%) |
Jan 25, 2002 | 4.299 | 4.343 | 4.137 | 4.263 | 63,538 | -0.09(-2.04%) |
Jan 24, 2002 | 4.227 | 4.496 | 4.209 | 4.351 | 124,061 | +0.17(+4.05%) |
Jan 23, 2002 | 4.093 | 4.182 | 3.716 | 4.182 | 217,860 | +0.03(+0.84%) |
Jan 22, 2002 | 4.567 | 4.728 | 4.119 | 4.147 | 343,373 | -0.39(-8.66%) |
Jan 21, 2002 | 4.513 | 4.567 | 4.451 | 4.540 | 65,324 | +0.00(+0.00%) |
Jan 18, 2002 | 4.513 | 4.567 | 4.451 | 4.540 | 65,324 | -0.08(-1.74%) |
Jan 17, 2002 | 4.567 | 4.693 | 4.549 | 4.621 | 83,973 | +0.19(+4.24%) |
Jan 16, 2002 | 4.648 | 4.728 | 4.343 | 4.433 | 170,291 | -0.27(-5.71%) |
Jan 15, 2002 | 4.621 | 4.764 | 4.540 | 4.702 | 338,237 | +0.18(+3.96%) |
Jan 14, 2002 | 4.737 | 4.755 | 4.388 | 4.522 | 215,962 | -0.23(-4.90%) |
Jan 11, 2002 | 4.836 | 4.925 | 4.657 | 4.755 | 197,202 | -0.07(-1.48%) |
Jan 10, 2002 | 4.719 | 4.961 | 4.711 | 4.827 | 385,248 | -0.23(-4.60%) |