Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.134 | 3.204 | 3.117 | 3.172 | 1,333,752 | +0.03(+1.05%) |
Jul 30, 2002 | 3.117 | 3.145 | 3.101 | 3.139 | 758,257 | +0.04(+1.20%) |
Jul 29, 2002 | 3.082 | 3.125 | 3.069 | 3.102 | 1,367,235 | +0.06(+1.84%) |
Jul 26, 2002 | 3.089 | 3.089 | 3.026 | 3.046 | 701,057 | -0.05(-1.48%) |
Jul 25, 2002 | 3.018 | 3.152 | 2.989 | 3.092 | 745,701 | +0.07(+2.32%) |
Jul 24, 2002 | 2.867 | 3.062 | 2.857 | 3.022 | 1,855,533 | +0.08(+2.83%) |
Jul 23, 2002 | 3.035 | 3.079 | 2.924 | 2.939 | 1,216,560 | -0.12(-3.89%) |
Jul 22, 2002 | 3.154 | 3.180 | 3.023 | 3.058 | 1,146,106 | -0.14(-4.52%) |
Jul 19, 2002 | 3.238 | 3.238 | 3.177 | 3.203 | 1,744,620 | -0.08(-2.32%) |
Jul 17, 2002 | 3.287 | 3.310 | 3.264 | 3.279 | 1,913,432 | -0.02(-0.57%) |
Jul 12, 2002 | 3.326 | 3.340 | 3.283 | 3.297 | 1,868,787 | -0.04(-1.29%) |
Jul 11, 2002 | 3.448 | 3.448 | 3.340 | 3.340 | 1,633,706 | -0.11(-3.12%) |
Jul 10, 2002 | 3.527 | 3.535 | 3.439 | 3.448 | 1,379,094 | -0.10(-2.71%) |
Jul 09, 2002 | 3.562 | 3.562 | 3.544 | 3.544 | 804,994 | -0.02(-0.52%) |
Jul 08, 2002 | 3.524 | 3.562 | 3.524 | 3.562 | 809,180 | -0.00(-0.08%) |
Jul 05, 2002 | 3.514 | 3.574 | 3.514 | 3.565 | 555,265 | +0.09(+2.51%) |
Jul 04, 2002 | 3.441 | 3.481 | 3.406 | 3.478 | 1,269,575 | +0.00(+0.00%) |
Jul 03, 2002 | 3.441 | 3.481 | 3.406 | 3.478 | 1,269,575 | +0.03(+0.79%) |
Jul 02, 2002 | 3.529 | 3.529 | 3.442 | 3.451 | 2,164,557 | -0.11(-3.02%) |
Jul 01, 2002 | 3.515 | 3.582 | 3.509 | 3.558 | 877,541 | +0.04(+1.22%) |
Jun 28, 2002 | 3.505 | 3.527 | 3.488 | 3.515 | 1,161,452 | +0.03(+0.86%) |
Jun 27, 2002 | 3.415 | 3.502 | 3.415 | 3.485 | 2,993,966 | +0.10(+2.96%) |
Jun 26, 2002 | 3.297 | 3.418 | 3.297 | 3.385 | 904,049 | +0.07(+2.03%) |
Jun 25, 2002 | 3.363 | 3.420 | 3.313 | 3.317 | 973,806 | +0.03(+1.05%) |
Jun 21, 2002 | 3.297 | 3.312 | 3.283 | 3.283 | 1,397,231 | -0.02(-0.74%) |
Jun 20, 2002 | 3.276 | 3.319 | 3.260 | 3.307 | 1,041,470 | +0.04(+1.27%) |
Jun 19, 2002 | 3.276 | 3.297 | 3.266 | 3.266 | 547,591 | -0.01(-0.31%) |
Jun 18, 2002 | 3.261 | 3.293 | 3.261 | 3.276 | 320,881 | -0.00(-0.04%) |
Jun 17, 2002 | 3.210 | 3.286 | 3.210 | 3.277 | 553,172 | +0.07(+2.14%) |
Jun 14, 2002 | 3.233 | 3.236 | 3.190 | 3.208 | 493,878 | -0.04(-1.10%) |
Jun 12, 2002 | 3.233 | 3.253 | 3.204 | 3.244 | 370,409 | +0.01(+0.18%) |
Jun 11, 2002 | 3.264 | 3.290 | 3.225 | 3.238 | 371,106 | -0.02(-0.48%) |
Jun 10, 2002 | 3.273 | 3.280 | 3.244 | 3.254 | 628,509 | +0.01(+0.22%) |
Jun 07, 2002 | 3.233 | 3.250 | 3.181 | 3.247 | 484,810 | +0.01(+0.35%) |
Jun 06, 2002 | 3.254 | 3.256 | 3.197 | 3.236 | 424,819 | -0.03(-0.92%) |
Jun 05, 2002 | 3.218 | 3.266 | 3.168 | 3.266 | 1,300,268 | +0.04(+1.15%) |
May 31, 2002 | 3.197 | 3.256 | 3.191 | 3.228 | 1,153,779 | +0.03(+0.90%) |
May 28, 2002 | 3.276 | 3.286 | 3.158 | 3.200 | 1,001,709 | -0.06(-1.85%) |
May 27, 2002 | 3.254 | 3.286 | 3.236 | 3.260 | 683,617 | +0.00(+0.00%) |
May 24, 2002 | 3.254 | 3.286 | 3.236 | 3.260 | 683,617 | -0.00(-0.04%) |
May 23, 2002 | 3.231 | 3.276 | 3.231 | 3.261 | 663,388 | +0.03(+0.93%) |
May 22, 2002 | 3.190 | 3.231 | 3.155 | 3.231 | 557,357 | +0.02(+0.72%) |
May 21, 2002 | 3.268 | 3.284 | 3.161 | 3.208 | 688,500 | -0.06(-1.76%) |
May 20, 2002 | 3.261 | 3.296 | 3.237 | 3.266 | 302,047 | -0.01(-0.18%) |
May 17, 2002 | 3.267 | 3.287 | 3.267 | 3.271 | 578,284 | +0.02(+0.48%) |
May 16, 2002 | 3.254 | 3.264 | 3.213 | 3.256 | 1,051,236 | -0.00(-0.09%) |
May 15, 2002 | 3.304 | 3.317 | 3.227 | 3.258 | 1,326,078 | -0.08(-2.28%) |
May 14, 2002 | 3.333 | 3.365 | 3.319 | 3.334 | 937,532 | +0.00(+0.04%) |
May 13, 2002 | 3.260 | 3.412 | 3.260 | 3.333 | 1,952,496 | +0.07(+2.24%) |
May 10, 2002 | 3.243 | 3.286 | 3.240 | 3.260 | 831,502 | +0.02(+0.57%) |
May 09, 2002 | 3.225 | 3.268 | 3.217 | 3.241 | 798,716 | +0.02(+0.53%) |
May 08, 2002 | 3.161 | 3.261 | 3.161 | 3.224 | 471,556 | +0.08(+2.46%) |
May 07, 2002 | 3.125 | 3.181 | 3.104 | 3.147 | 1,411,182 | +0.03(+0.97%) |
May 06, 2002 | 3.197 | 3.197 | 3.096 | 3.117 | 788,950 | -0.05(-1.45%) |
May 03, 2002 | 3.137 | 3.220 | 3.128 | 3.162 | 900,561 | +0.03(+0.82%) |
May 02, 2002 | 3.081 | 3.139 | 3.081 | 3.137 | 565,728 | +0.06(+1.81%) |
May 01, 2002 | 2.999 | 3.089 | 2.960 | 3.081 | 842,663 | +0.09(+3.07%) |
Apr 30, 2002 | 3.012 | 3.041 | 2.953 | 2.989 | 1,066,583 | -0.04(-1.23%) |
Apr 29, 2002 | 3.058 | 3.086 | 3.010 | 3.026 | 1,441,177 | -0.03(-1.12%) |
Apr 26, 2002 | 3.049 | 3.074 | 3.039 | 3.061 | 1,003,802 | +0.07(+2.20%) |
Apr 25, 2002 | 2.936 | 3.023 | 2.924 | 2.995 | 1,018,450 | +0.07(+2.45%) |
Apr 24, 2002 | 3.003 | 3.023 | 2.903 | 2.923 | 904,049 | -0.07(-2.35%) |
Apr 23, 2002 | 3.111 | 3.118 | 2.988 | 2.993 | 1,579,994 | -0.15(-4.74%) |
Apr 22, 2002 | 3.142 | 3.162 | 3.101 | 3.142 | 968,923 | +0.00(+0.00%) |
Apr 19, 2002 | 3.114 | 3.190 | 3.108 | 3.142 | 540,616 | +0.02(+0.74%) |
Apr 18, 2002 | 3.151 | 3.190 | 3.117 | 3.119 | 480,625 | -0.03(-0.96%) |
Apr 17, 2002 | 3.107 | 3.172 | 3.098 | 3.150 | 611,070 | +0.05(+1.67%) |
Apr 16, 2002 | 3.065 | 3.112 | 3.062 | 3.098 | 2,193,855 | +0.08(+2.51%) |
Apr 15, 2002 | 3.063 | 3.063 | 3.009 | 3.022 | 769,418 | -0.02(-0.80%) |
Apr 12, 2002 | 3.006 | 3.088 | 3.005 | 3.046 | 842,663 | +0.07(+2.31%) |
Apr 11, 2002 | 3.013 | 3.043 | 2.963 | 2.977 | 749,189 | -0.03(-1.14%) |
Apr 10, 2002 | 2.949 | 3.012 | 2.949 | 3.012 | 904,049 | +0.07(+2.49%) |
Apr 09, 2002 | 2.967 | 2.988 | 2.930 | 2.939 | 385,058 | +0.00(+0.00%) |
Apr 08, 2002 | 2.896 | 2.957 | 2.866 | 2.939 | 617,348 | +0.03(+1.08%) |
Apr 05, 2002 | 2.924 | 2.934 | 2.903 | 2.907 | 401,799 | -0.00(-0.10%) |
Apr 04, 2002 | 2.934 | 2.937 | 2.896 | 2.910 | 915,908 | -0.04(-1.22%) |
Apr 03, 2002 | 2.977 | 2.992 | 2.896 | 2.946 | 1,051,236 | -0.03(-0.87%) |
Apr 02, 2002 | 3.025 | 3.025 | 2.963 | 2.972 | 899,864 | -0.05(-1.71%) |
Apr 01, 2002 | 3.071 | 3.071 | 3.012 | 3.023 | 711,520 | -0.05(-1.54%) |
Mar 29, 2002 | 3.132 | 3.144 | 3.069 | 3.071 | 454,117 | +0.00(+0.00%) |
Mar 28, 2002 | 3.132 | 3.144 | 3.069 | 3.071 | 454,117 | -0.05(-1.65%) |
Mar 27, 2002 | 3.107 | 3.128 | 3.101 | 3.122 | 341,808 | +0.03(+0.93%) |
Mar 26, 2002 | 3.046 | 3.099 | 3.042 | 3.094 | 578,284 | +0.05(+1.60%) |
Mar 25, 2002 | 3.115 | 3.128 | 3.029 | 3.045 | 592,933 | -0.08(-2.70%) |
Mar 22, 2002 | 3.147 | 3.150 | 3.108 | 3.129 | 412,960 | -0.02(-0.55%) |
Mar 21, 2002 | 3.119 | 3.171 | 3.119 | 3.147 | 1,330,961 | +0.02(+0.78%) |
Mar 20, 2002 | 3.148 | 3.148 | 3.078 | 3.122 | 877,541 | -0.01(-0.37%) |
Mar 19, 2002 | 3.105 | 3.187 | 3.105 | 3.134 | 516,898 | +0.04(+1.20%) |
Mar 18, 2002 | 3.053 | 3.111 | 3.048 | 3.096 | 1,339,332 | +0.06(+2.13%) |
Mar 15, 2002 | 3.026 | 3.061 | 3.018 | 3.032 | 2,606,815 | -0.01(-0.19%) |
Mar 14, 2002 | 3.058 | 3.063 | 3.032 | 3.038 | 2,135,956 | -0.02(-0.61%) |
Mar 13, 2002 | 3.039 | 3.075 | 3.039 | 3.056 | 2,502,878 | -0.01(-0.37%) |
Mar 12, 2002 | 3.053 | 3.089 | 3.043 | 3.068 | 209,270 | +0.00(+0.00%) |
Mar 11, 2002 | 3.095 | 3.099 | 3.046 | 3.068 | 2,725,402 | -0.02(-0.65%) |
Mar 08, 2002 | 3.193 | 3.218 | 3.088 | 3.088 | 43,458,556 | -0.10(-3.28%) |
Mar 07, 2002 | 3.154 | 3.215 | 3.154 | 3.193 | 3,833,142 | +0.04(+1.32%) |
Mar 06, 2002 | 3.132 | 3.154 | 3.115 | 3.151 | 1,903,666 | +0.05(+1.57%) |
Mar 05, 2002 | 3.096 | 3.175 | 3.069 | 3.102 | 6,399,499 | +0.01(+0.19%) |
Mar 04, 2002 | 2.910 | 3.118 | 2.910 | 3.096 | 3,715,950 | +0.19(+6.46%) |
Mar 01, 2002 | 2.883 | 2.916 | 2.874 | 2.909 | 3,319,731 | +0.03(+0.95%) |
Feb 28, 2002 | 2.850 | 2.896 | 2.846 | 2.881 | 4,738,587 | +0.04(+1.31%) |
Feb 27, 2002 | 2.853 | 2.860 | 2.828 | 2.844 | 1,923,895 | -0.00(-0.10%) |
Feb 26, 2002 | 2.844 | 2.866 | 2.808 | 2.847 | 2,687,733 | +0.00(+0.15%) |
Feb 25, 2002 | 2.803 | 2.848 | 2.803 | 2.843 | 2,812,598 | +0.04(+1.54%) |
Feb 22, 2002 | 2.795 | 2.801 | 2.770 | 2.800 | 3,149,524 | +0.01(+0.41%) |
Feb 21, 2002 | 2.731 | 2.814 | 2.731 | 2.788 | 2,387,779 | +0.04(+1.41%) |
Feb 20, 2002 | 2.762 | 2.762 | 2.724 | 2.750 | 1,851,348 | +0.02(+0.84%) |
Feb 19, 2002 | 2.738 | 2.747 | 2.724 | 2.727 | 1,181,682 | +0.01(+0.32%) |
Feb 18, 2002 | 2.724 | 2.724 | 2.686 | 2.718 | 918,698 | +0.00(+0.00%) |
Feb 15, 2002 | 2.724 | 2.724 | 2.686 | 2.718 | 918,698 | +0.01(+0.37%) |
Feb 14, 2002 | 2.709 | 2.738 | 2.702 | 2.708 | 2,085,034 | -0.00(-0.11%) |
Feb 13, 2002 | 2.695 | 2.718 | 2.689 | 2.711 | 1,559,067 | +0.00(+0.11%) |
Feb 12, 2002 | 2.709 | 2.729 | 2.697 | 2.708 | 680,129 | -0.01(-0.32%) |
Feb 11, 2002 | 2.702 | 2.744 | 2.692 | 2.717 | 1,331,659 | +0.02(+0.91%) |
Feb 08, 2002 | 2.725 | 2.725 | 2.676 | 2.692 | 1,450,246 | -0.02(-0.84%) |
Feb 07, 2002 | 2.738 | 2.752 | 2.714 | 2.715 | 528,757 | -0.01(-0.47%) |
Feb 06, 2002 | 2.744 | 2.751 | 2.717 | 2.728 | 1,153,081 | -0.02(-0.57%) |
Feb 05, 2002 | 2.740 | 2.780 | 2.725 | 2.744 | 919,396 | -0.00(-0.05%) |
Feb 04, 2002 | 2.775 | 2.791 | 2.740 | 2.745 | 2,079,453 | -0.04(-1.59%) |
Feb 01, 2002 | 2.803 | 2.804 | 2.767 | 2.790 | 1,751,596 | -0.01(-0.20%) |
Jan 31, 2002 | 2.810 | 2.820 | 2.783 | 2.795 | 3,007,918 | -0.01(-0.46%) |
Jan 30, 2002 | 2.838 | 2.850 | 2.783 | 2.808 | 2,023,648 | -0.03(-0.96%) |
Jan 29, 2002 | 2.886 | 2.923 | 2.815 | 2.836 | 2,530,780 | -0.02(-0.75%) |
Jan 28, 2002 | 2.826 | 2.860 | 2.805 | 2.857 | 2,675,875 | +0.04(+1.37%) |
Jan 25, 2002 | 2.785 | 2.818 | 2.781 | 2.818 | 2,671,689 | -0.00(-0.10%) |
Jan 24, 2002 | 2.860 | 2.889 | 2.818 | 2.821 | 1,875,763 | -0.02(-0.71%) |
Jan 23, 2002 | 2.787 | 2.860 | 2.787 | 2.841 | 2,750,515 | +0.08(+2.75%) |
Jan 22, 2002 | 2.688 | 2.774 | 2.688 | 2.765 | 1,161,452 | +0.06(+2.06%) |
Jan 21, 2002 | 2.754 | 2.754 | 2.704 | 2.709 | 1,272,366 | +0.00(+0.00%) |
Jan 18, 2002 | 2.754 | 2.754 | 2.704 | 2.709 | 1,272,366 | -0.07(-2.63%) |
Jan 17, 2002 | 2.752 | 2.788 | 2.752 | 2.783 | 1,846,465 | +0.04(+1.30%) |
Jan 16, 2002 | 2.794 | 2.794 | 2.741 | 2.747 | 452,722 | -0.05(-1.69%) |
Jan 15, 2002 | 2.803 | 2.804 | 2.775 | 2.794 | 1,577,901 | +0.00(+0.00%) |
Jan 14, 2002 | 2.824 | 2.826 | 2.790 | 2.794 | 799,414 | -0.02(-0.81%) |
Jan 11, 2002 | 2.838 | 2.867 | 2.817 | 2.817 | 1,674,165 | -0.03(-1.21%) |
Jan 10, 2002 | 2.853 | 2.863 | 2.833 | 2.851 | 1,651,146 | +0.06(+2.00%) |