Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.401 | 3.420 | 3.236 | 3.273 | 11,821,151 | -0.13(-3.76%) |
Jun 27, 2002 | 3.389 | 3.417 | 3.267 | 3.401 | 7,328,581 | +0.10(+3.14%) |
Jun 26, 2002 | 3.154 | 3.371 | 2.975 | 3.298 | 5,016,832 | -0.04(-1.13%) |
Jun 25, 2002 | 3.461 | 3.483 | 3.317 | 3.336 | 6,646,762 | -0.11(-3.29%) |
Jun 21, 2002 | 3.560 | 3.568 | 3.438 | 3.449 | 2,169,171 | -0.07(-2.12%) |
Jun 20, 2002 | 3.628 | 3.628 | 3.508 | 3.524 | 2,044,901 | -0.09(-2.37%) |
Jun 19, 2002 | 3.590 | 3.659 | 3.537 | 3.610 | 3,012,429 | +0.02(+0.55%) |
Jun 18, 2002 | 3.659 | 3.659 | 3.584 | 3.590 | 2,722,837 | -0.07(-1.82%) |
Jun 17, 2002 | 3.596 | 3.682 | 3.569 | 3.656 | 2,633,518 | +0.13(+3.55%) |
Jun 14, 2002 | 3.492 | 3.558 | 3.364 | 3.531 | 3,921,151 | -0.12(-3.19%) |
Jun 12, 2002 | 3.641 | 3.686 | 3.606 | 3.647 | 2,893,707 | -0.03(-0.69%) |
Jun 11, 2002 | 3.727 | 3.781 | 3.664 | 3.673 | 3,111,734 | -0.04(-1.16%) |
Jun 10, 2002 | 3.731 | 3.738 | 3.668 | 3.716 | 3,495,638 | +0.02(+0.56%) |
Jun 07, 2002 | 3.695 | 3.695 | 3.592 | 3.695 | 7,734,121 | +0.00(+0.00%) |
Jun 06, 2002 | 3.632 | 3.734 | 3.574 | 3.695 | 10,084,150 | +0.15(+4.19%) |
Jun 05, 2002 | 3.425 | 3.560 | 3.405 | 3.546 | 6,606,818 | +0.10(+2.82%) |
May 31, 2002 | 3.294 | 3.492 | 3.290 | 3.449 | 6,687,815 | -0.00(-0.08%) |
May 28, 2002 | 3.551 | 3.560 | 3.344 | 3.452 | 4,396,039 | -0.02(-0.55%) |
May 27, 2002 | 3.574 | 3.574 | 3.459 | 3.471 | 1,850,175 | +0.00(+0.00%) |
May 24, 2002 | 3.574 | 3.574 | 3.459 | 3.471 | 1,842,408 | -0.10(-2.73%) |
May 23, 2002 | 3.357 | 3.587 | 3.357 | 3.568 | 4,110,329 | +0.22(+6.60%) |
May 22, 2002 | 3.389 | 3.456 | 3.281 | 3.347 | 4,733,342 | -0.07(-2.01%) |
May 21, 2002 | 3.690 | 3.691 | 3.380 | 3.416 | 5,566,615 | -0.27(-7.43%) |
May 20, 2002 | 3.731 | 3.731 | 3.686 | 3.690 | 39,222,608 | +0.00(+0.02%) |
May 17, 2002 | 3.630 | 3.689 | 3.630 | 3.689 | 1,477,921 | +0.06(+1.61%) |
May 16, 2002 | 3.650 | 3.679 | 3.578 | 3.630 | 2,408,834 | -0.03(-0.74%) |
May 15, 2002 | 3.677 | 3.785 | 3.632 | 3.657 | 3,142,801 | -0.00(-0.07%) |
May 14, 2002 | 3.599 | 3.677 | 3.565 | 3.660 | 2,711,186 | +0.13(+3.73%) |
May 13, 2002 | 3.488 | 3.577 | 3.488 | 3.528 | 2,148,644 | +0.04(+1.16%) |
May 10, 2002 | 3.632 | 3.632 | 3.447 | 3.488 | 4,523,082 | -0.14(-3.95%) |
May 09, 2002 | 3.515 | 3.671 | 3.515 | 3.631 | 7,866,158 | +0.13(+3.73%) |
May 08, 2002 | 3.425 | 3.513 | 3.357 | 3.501 | 7,105,561 | +0.24(+7.26%) |
May 07, 2002 | 3.276 | 3.321 | 3.245 | 3.263 | 2,666,804 | +0.00(+0.06%) |
May 06, 2002 | 3.378 | 3.388 | 3.242 | 3.262 | 3,511,172 | -0.12(-3.44%) |
May 03, 2002 | 3.394 | 3.423 | 3.321 | 3.378 | 1,823,546 | -0.02(-0.48%) |
May 02, 2002 | 3.329 | 3.420 | 3.320 | 3.394 | 3,822,401 | +0.10(+2.90%) |
May 01, 2002 | 3.263 | 3.335 | 3.225 | 3.299 | 3,184,964 | +0.05(+1.44%) |
Apr 30, 2002 | 3.236 | 3.267 | 3.172 | 3.252 | 2,640,730 | +0.06(+1.75%) |
Apr 29, 2002 | 3.206 | 3.267 | 3.177 | 3.196 | 1,661,551 | -0.01(-0.31%) |
Apr 26, 2002 | 3.276 | 3.335 | 3.184 | 3.206 | 2,321,179 | -0.00(-0.06%) |
Apr 25, 2002 | 3.186 | 3.220 | 3.109 | 3.208 | 2,232,970 | -0.01(-0.31%) |
Apr 24, 2002 | 3.312 | 3.420 | 3.210 | 3.218 | 3,881,762 | -0.02(-0.72%) |
Apr 23, 2002 | 3.276 | 3.327 | 3.199 | 3.241 | 2,898,700 | +0.03(+0.78%) |
Apr 22, 2002 | 3.160 | 3.245 | 3.154 | 3.216 | 2,771,657 | +0.06(+1.77%) |
Apr 19, 2002 | 3.243 | 3.288 | 3.133 | 3.160 | 1,754,199 | -0.06(-1.90%) |
Apr 18, 2002 | 3.119 | 3.225 | 3.111 | 3.221 | 3,157,226 | +0.09(+2.85%) |
Apr 17, 2002 | 3.172 | 3.177 | 3.127 | 3.132 | 1,283,749 | -0.02(-0.69%) |
Apr 16, 2002 | 3.154 | 3.209 | 3.105 | 3.154 | 1,873,476 | +0.06(+1.89%) |
Apr 15, 2002 | 3.181 | 3.190 | 3.078 | 3.095 | 1,752,535 | -0.08(-2.66%) |
Apr 12, 2002 | 3.218 | 3.245 | 3.073 | 3.180 | 3,239,332 | +0.04(+1.35%) |
Apr 11, 2002 | 3.342 | 3.342 | 3.135 | 3.137 | 4,344,445 | -0.20(-5.92%) |
Apr 10, 2002 | 3.163 | 3.357 | 3.154 | 3.335 | 6,425,961 | +0.17(+5.41%) |
Apr 09, 2002 | 3.141 | 3.195 | 3.119 | 3.163 | 5,275,912 | +0.12(+3.91%) |
Apr 08, 2002 | 2.978 | 3.062 | 2.943 | 3.044 | 2,387,197 | +0.07(+2.24%) |
Apr 05, 2002 | 3.010 | 3.075 | 2.953 | 2.978 | 3,372,478 | +0.02(+0.67%) |
Apr 04, 2002 | 2.818 | 2.970 | 2.798 | 2.958 | 3,275,393 | +0.14(+4.96%) |
Apr 03, 2002 | 2.659 | 2.873 | 2.658 | 2.818 | 5,753,019 | +0.06(+2.36%) |
Apr 02, 2002 | 2.952 | 2.952 | 2.726 | 2.753 | 4,620,723 | -0.22(-7.45%) |
Apr 01, 2002 | 3.030 | 3.031 | 2.880 | 2.975 | 3,672,057 | -0.06(-2.05%) |
Mar 29, 2002 | 3.105 | 3.109 | 3.026 | 3.037 | 1,861,825 | +0.00(+0.00%) |
Mar 28, 2002 | 3.105 | 3.109 | 3.026 | 3.037 | 1,861,270 | -0.03(-0.88%) |
Mar 27, 2002 | 3.046 | 3.104 | 3.019 | 3.064 | 2,670,688 | +0.02(+0.62%) |
Mar 26, 2002 | 2.970 | 3.109 | 2.970 | 3.045 | 3,861,235 | +0.11(+3.65%) |
Mar 25, 2002 | 2.920 | 3.012 | 2.839 | 2.938 | 7,791,263 | +0.02(+0.62%) |
Mar 22, 2002 | 3.150 | 3.152 | 2.884 | 2.920 | 4,325,028 | -0.23(-7.22%) |
Mar 21, 2002 | 3.176 | 3.176 | 3.088 | 3.147 | 2,143,651 | -0.03(-0.91%) |
Mar 20, 2002 | 3.268 | 3.269 | 3.154 | 3.176 | 2,996,895 | -0.10(-3.05%) |
Mar 19, 2002 | 3.271 | 3.312 | 3.245 | 3.276 | 2,098,714 | +0.01(+0.17%) |
Mar 18, 2002 | 3.290 | 3.335 | 3.243 | 3.271 | 2,519,234 | -0.05(-1.36%) |
Mar 15, 2002 | 3.236 | 3.335 | 3.187 | 3.316 | 2,849,325 | +0.08(+2.48%) |
Mar 14, 2002 | 3.285 | 3.285 | 3.209 | 3.236 | 3,041,832 | -0.03(-0.97%) |
Mar 13, 2002 | 3.198 | 3.281 | 3.132 | 3.267 | 4,117,541 | +0.05(+1.54%) |
Mar 12, 2002 | 3.228 | 3.283 | 3.109 | 3.218 | 3,060,140 | -0.01(-0.33%) |
Mar 11, 2002 | 3.222 | 3.256 | 3.125 | 3.228 | 2,611,881 | +0.02(+0.59%) |
Mar 08, 2002 | 3.087 | 3.272 | 3.074 | 3.209 | 3,806,313 | +0.15(+4.77%) |
Mar 07, 2002 | 3.101 | 3.154 | 2.929 | 3.063 | 4,580,779 | -0.04(-1.22%) |
Mar 06, 2002 | 3.046 | 3.113 | 3.046 | 3.101 | 5,311,973 | +0.04(+1.24%) |
Mar 05, 2002 | 3.227 | 3.239 | 2.952 | 3.063 | 10,107,450 | -0.23(-7.08%) |
Mar 04, 2002 | 3.176 | 3.344 | 3.176 | 3.297 | 5,050,674 | +0.14(+4.28%) |
Mar 01, 2002 | 3.050 | 3.174 | 3.050 | 3.162 | 3,516,720 | +0.12(+3.91%) |
Feb 28, 2002 | 3.042 | 3.099 | 3.028 | 3.043 | 2,300,653 | +0.02(+0.78%) |
Feb 27, 2002 | 3.082 | 3.150 | 2.980 | 3.019 | 3,358,609 | +0.00(+0.00%) |
Feb 26, 2002 | 2.969 | 3.019 | 2.889 | 3.019 | 2,610,217 | +0.05(+1.70%) |
Feb 25, 2002 | 2.862 | 2.969 | 2.862 | 2.969 | 4,441,530 | +0.13(+4.57%) |
Feb 22, 2002 | 2.916 | 2.916 | 2.726 | 2.839 | 4,799,915 | -0.08(-2.63%) |
Feb 21, 2002 | 2.983 | 3.017 | 2.907 | 2.916 | 1,933,946 | -0.08(-2.71%) |
Feb 20, 2002 | 2.893 | 3.006 | 2.862 | 2.997 | 1,614,396 | +0.14(+4.99%) |
Feb 19, 2002 | 2.906 | 2.906 | 2.824 | 2.854 | 2,609,108 | -0.05(-1.77%) |
Feb 18, 2002 | 2.938 | 2.943 | 2.864 | 2.906 | 2,981,917 | +0.00(+0.00%) |
Feb 15, 2002 | 2.938 | 2.943 | 2.864 | 2.906 | 2,970,821 | -0.01(-0.49%) |
Feb 14, 2002 | 3.145 | 3.145 | 2.839 | 2.920 | 5,690,329 | -0.07(-2.50%) |
Feb 13, 2002 | 2.983 | 3.019 | 2.965 | 2.995 | 2,594,683 | +0.02(+0.73%) |
Feb 12, 2002 | 3.020 | 3.020 | 2.958 | 2.973 | 3,116,172 | -0.05(-1.52%) |
Feb 11, 2002 | 2.920 | 3.064 | 2.907 | 3.019 | 3,768,588 | +0.13(+4.56%) |
Feb 08, 2002 | 2.880 | 2.920 | 2.858 | 2.888 | 3,153,897 | +0.00(+0.09%) |
Feb 07, 2002 | 2.822 | 2.973 | 2.822 | 2.885 | 4,050,414 | +0.07(+2.33%) |
Feb 06, 2002 | 2.835 | 2.866 | 2.772 | 2.819 | 3,381,355 | +0.01(+0.42%) |
Feb 05, 2002 | 2.641 | 2.875 | 2.636 | 2.807 | 6,570,203 | +0.17(+6.60%) |
Feb 04, 2002 | 2.650 | 2.735 | 2.595 | 2.634 | 4,216,846 | -0.02(-0.61%) |
Feb 01, 2002 | 2.699 | 2.717 | 2.642 | 2.650 | 2,153,637 | -0.05(-1.84%) |
Jan 31, 2002 | 2.740 | 2.756 | 2.698 | 2.699 | 3,088,433 | +0.02(+0.57%) |
Jan 30, 2002 | 2.661 | 2.694 | 2.606 | 2.684 | 277,387 | +0.03(+0.95%) |
Jan 29, 2002 | 2.735 | 2.746 | 2.597 | 2.659 | 5,730,273 | -0.06(-2.06%) |
Jan 28, 2002 | 2.725 | 2.728 | 2.681 | 2.715 | 4,670,652 | +0.05(+1.93%) |
Jan 25, 2002 | 2.576 | 2.663 | 2.555 | 2.663 | 4,908,096 | +0.09(+3.43%) |
Jan 24, 2002 | 2.520 | 2.624 | 2.515 | 2.575 | 4,999,079 | +0.09(+3.66%) |
Jan 23, 2002 | 2.388 | 2.501 | 2.352 | 2.484 | 3,959,431 | +0.15(+6.20%) |
Jan 22, 2002 | 2.441 | 2.478 | 2.326 | 2.339 | 3,605,484 | -0.02(-0.73%) |
Jan 18, 2002 | 2.387 | 2.399 | 2.355 | 2.356 | 2,067,092 | -0.03(-1.36%) |
Jan 17, 2002 | 2.274 | 2.396 | 2.271 | 2.388 | 5,346,646 | +0.12(+5.30%) |
Jan 16, 2002 | 2.304 | 2.343 | 2.259 | 2.268 | 2,995,786 | -0.04(-1.59%) |
Jan 15, 2002 | 2.286 | 2.305 | 2.275 | 2.305 | 2,194,413 | -0.00(-0.03%) |
Jan 14, 2002 | 2.364 | 2.373 | 2.239 | 2.305 | 4,677,587 | -0.06(-2.74%) |
Jan 11, 2002 | 2.337 | 2.388 | 2.337 | 2.370 | 2,578,040 | +0.01(+0.51%) |
Jan 10, 2002 | 2.412 | 2.442 | 2.337 | 2.358 | 7,357,984 | -0.05(-1.90%) |
Jan 09, 2002 | 2.530 | 2.536 | 2.394 | 2.404 | 6,858,686 | +0.02(+0.78%) |