Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.480 | 4.520 | 4.410 | 4.500 | 324,500 | +0.02(+0.45%) |
Jul 30, 2002 | 4.420 | 4.500 | 4.400 | 4.480 | 423,400 | +0.05(+1.13%) |
Jul 29, 2002 | 4.480 | 4.490 | 4.300 | 4.430 | 624,400 | -0.06(-1.34%) |
Jul 26, 2002 | 4.670 | 4.690 | 4.410 | 4.490 | 877,800 | -0.01(-0.22%) |
Jul 25, 2002 | 4.360 | 4.550 | 4.300 | 4.500 | 811,600 | +0.15(+3.45%) |
Jul 24, 2002 | 4.350 | 4.410 | 4.160 | 4.350 | 2,428,900 | -0.13(-2.90%) |
Jul 23, 2002 | 4.750 | 4.750 | 4.230 | 4.480 | 3,407,400 | -0.28(-5.88%) |
Jul 22, 2002 | 4.830 | 4.850 | 4.760 | 4.760 | 776,700 | -0.08(-1.65%) |
Jul 19, 2002 | 4.800 | 4.840 | 4.780 | 4.840 | 767,100 | +0.07(+1.47%) |
Jul 17, 2002 | 4.830 | 4.830 | 4.770 | 4.770 | 857,200 | +0.02(+0.42%) |
Jul 12, 2002 | 4.780 | 4.790 | 4.750 | 4.750 | 402,900 | -0.01(-0.21%) |
Jul 11, 2002 | 4.800 | 4.800 | 4.720 | 4.760 | 471,000 | -0.04(-0.83%) |
Jul 10, 2002 | 4.820 | 4.850 | 4.800 | 4.800 | 466,400 | +0.01(+0.21%) |
Jul 09, 2002 | 4.750 | 4.820 | 4.750 | 4.790 | 473,300 | +0.04(+0.84%) |
Jul 08, 2002 | 4.730 | 4.790 | 4.710 | 4.750 | 514,000 | -0.02(-0.42%) |
Jul 05, 2002 | 4.800 | 4.820 | 4.740 | 4.770 | 253,900 | -0.04(-0.83%) |
Jul 04, 2002 | 4.850 | 4.850 | 4.810 | 4.810 | 609,600 | +0.00(+0.00%) |
Jul 03, 2002 | 4.850 | 4.850 | 4.810 | 4.810 | 609,600 | -0.05(-1.03%) |
Jul 02, 2002 | 4.860 | 4.860 | 4.800 | 4.860 | 619,000 | +0.05(+1.04%) |
Jul 01, 2002 | 4.770 | 4.860 | 4.710 | 4.810 | 806,600 | +0.04(+0.84%) |
Jun 28, 2002 | 4.760 | 4.790 | 4.740 | 4.770 | 509,100 | +0.01(+0.21%) |
Jun 27, 2002 | 4.780 | 4.800 | 4.740 | 4.760 | 404,800 | -0.03(-0.63%) |
Jun 26, 2002 | 4.860 | 4.870 | 4.780 | 4.790 | 897,100 | -0.09(-1.84%) |
Jun 25, 2002 | 4.890 | 4.900 | 4.830 | 4.880 | 831,800 | +0.04(+0.83%) |
Jun 21, 2002 | 4.800 | 4.850 | 4.780 | 4.840 | 742,900 | +0.05(+1.04%) |
Jun 20, 2002 | 4.710 | 4.820 | 4.700 | 4.790 | 582,100 | +0.08(+1.70%) |
Jun 19, 2002 | 4.740 | 4.750 | 4.670 | 4.710 | 495,000 | +0.00(+0.00%) |
Jun 18, 2002 | 4.720 | 4.730 | 4.660 | 4.710 | 637,100 | -0.01(-0.21%) |
Jun 17, 2002 | 4.780 | 4.790 | 4.700 | 4.720 | 551,100 | -0.08(-1.67%) |
Jun 14, 2002 | 4.830 | 4.830 | 4.780 | 4.800 | 719,200 | +0.03(+0.63%) |
Jun 12, 2002 | 4.830 | 4.840 | 4.750 | 4.770 | 562,000 | -0.04(-0.83%) |
Jun 11, 2002 | 4.820 | 4.830 | 4.770 | 4.810 | 658,200 | +0.01(+0.21%) |
Jun 10, 2002 | 4.810 | 4.810 | 4.660 | 4.800 | 858,400 | +0.05(+1.05%) |
Jun 07, 2002 | 4.880 | 4.910 | 4.710 | 4.750 | 844,300 | -0.13(-2.66%) |
Jun 06, 2002 | 4.760 | 4.900 | 4.760 | 4.880 | 682,200 | +0.11(+2.31%) |
Jun 05, 2002 | 4.950 | 4.950 | 4.680 | 4.770 | 1,629,800 | -0.06(-1.24%) |
May 31, 2002 | 4.830 | 4.850 | 4.780 | 4.830 | 1,132,600 | +0.14(+2.99%) |
May 28, 2002 | 4.710 | 4.760 | 4.660 | 4.690 | 998,400 | -0.02(-0.42%) |
May 27, 2002 | 4.650 | 4.730 | 4.620 | 4.710 | 1,056,500 | +0.00(+0.00%) |
May 24, 2002 | 4.650 | 4.730 | 4.620 | 4.710 | 1,056,500 | +0.08(+1.73%) |
May 23, 2002 | 4.580 | 4.650 | 4.580 | 4.630 | 735,700 | +0.03(+0.65%) |
May 22, 2002 | 4.580 | 4.610 | 4.570 | 4.600 | 823,300 | +0.03(+0.66%) |
May 21, 2002 | 4.580 | 4.580 | 4.560 | 4.570 | 849,100 | -0.01(-0.22%) |
May 20, 2002 | 4.550 | 4.580 | 4.540 | 4.580 | 778,500 | +0.03(+0.66%) |
May 17, 2002 | 4.510 | 4.550 | 4.500 | 4.550 | 895,300 | +0.06(+1.34%) |
May 16, 2002 | 4.470 | 4.510 | 4.470 | 4.490 | 747,400 | +0.02(+0.45%) |
May 15, 2002 | 4.460 | 4.480 | 4.450 | 4.470 | 561,000 | +0.01(+0.22%) |
May 14, 2002 | 4.500 | 4.500 | 4.430 | 4.460 | 704,700 | -0.03(-0.67%) |
May 13, 2002 | 4.500 | 4.510 | 4.440 | 4.490 | 931,900 | +0.01(+0.22%) |
May 10, 2002 | 4.350 | 4.480 | 4.340 | 4.480 | 602,300 | +0.13(+2.99%) |
May 09, 2002 | 4.290 | 4.400 | 4.280 | 4.350 | 663,300 | +0.07(+1.64%) |
May 08, 2002 | 4.440 | 4.440 | 4.230 | 4.280 | 1,715,500 | -0.15(-3.39%) |
May 07, 2002 | 4.490 | 4.490 | 4.430 | 4.430 | 525,400 | -0.06(-1.34%) |
May 06, 2002 | 4.490 | 4.500 | 4.470 | 4.490 | 692,300 | +0.00(+0.00%) |
May 03, 2002 | 4.490 | 4.500 | 4.470 | 4.490 | 858,700 | +0.01(+0.22%) |
May 02, 2002 | 4.460 | 4.490 | 4.460 | 4.480 | 777,100 | +0.02(+0.45%) |
May 01, 2002 | 4.460 | 4.470 | 4.450 | 4.460 | 844,200 | +0.01(+0.22%) |
Apr 30, 2002 | 4.450 | 4.480 | 4.420 | 4.450 | 735,800 | +0.02(+0.45%) |
Apr 29, 2002 | 4.420 | 4.440 | 4.390 | 4.430 | 776,000 | +0.01(+0.23%) |
Apr 26, 2002 | 4.400 | 4.420 | 4.380 | 4.420 | 508,200 | +0.00(+0.00%) |
Apr 25, 2002 | 4.400 | 4.420 | 4.390 | 4.420 | 928,700 | +0.03(+0.68%) |
Apr 24, 2002 | 4.370 | 4.410 | 4.350 | 4.390 | 914,900 | +0.02(+0.46%) |
Apr 23, 2002 | 4.350 | 4.370 | 4.330 | 4.370 | 474,100 | +0.01(+0.23%) |
Apr 22, 2002 | 4.360 | 4.370 | 4.340 | 4.360 | 535,800 | +0.01(+0.23%) |
Apr 19, 2002 | 4.320 | 4.360 | 4.300 | 4.350 | 747,600 | +0.04(+0.93%) |
Apr 18, 2002 | 4.300 | 4.320 | 4.290 | 4.310 | 696,400 | +0.01(+0.23%) |
Apr 17, 2002 | 4.310 | 4.320 | 4.280 | 4.300 | 584,100 | +0.00(+0.00%) |
Apr 16, 2002 | 4.290 | 4.310 | 4.280 | 4.300 | 725,800 | +0.02(+0.47%) |
Apr 15, 2002 | 4.280 | 4.310 | 4.270 | 4.280 | 909,800 | +0.02(+0.47%) |
Apr 12, 2002 | 4.260 | 4.280 | 4.240 | 4.260 | 397,000 | +0.00(+0.00%) |
Apr 11, 2002 | 4.240 | 4.260 | 4.230 | 4.260 | 491,000 | +0.04(+0.95%) |
Apr 10, 2002 | 4.240 | 4.240 | 4.200 | 4.220 | 335,500 | -0.01(-0.24%) |
Apr 09, 2002 | 4.260 | 4.260 | 4.220 | 4.230 | 509,600 | -0.03(-0.70%) |
Apr 08, 2002 | 4.250 | 4.270 | 4.240 | 4.260 | 626,400 | +0.01(+0.24%) |
Apr 05, 2002 | 4.220 | 4.260 | 4.220 | 4.250 | 292,000 | +0.01(+0.24%) |
Apr 04, 2002 | 4.240 | 4.240 | 4.220 | 4.240 | 488,500 | +0.00(+0.00%) |
Apr 03, 2002 | 4.240 | 4.240 | 4.220 | 4.240 | 413,100 | +0.01(+0.24%) |
Apr 02, 2002 | 4.210 | 4.230 | 4.210 | 4.230 | 426,500 | +0.01(+0.24%) |
Apr 01, 2002 | 4.230 | 4.240 | 4.210 | 4.220 | 622,900 | +0.00(+0.00%) |
Mar 29, 2002 | 4.200 | 4.220 | 4.200 | 4.220 | 623,800 | +0.00(+0.00%) |
Mar 28, 2002 | 4.200 | 4.220 | 4.200 | 4.220 | 623,800 | +0.01(+0.24%) |
Mar 27, 2002 | 4.220 | 4.230 | 4.200 | 4.210 | 512,200 | -0.01(-0.24%) |
Mar 26, 2002 | 4.170 | 4.230 | 4.170 | 4.220 | 724,600 | +0.00(+0.00%) |
Mar 25, 2002 | 4.230 | 4.240 | 4.210 | 4.220 | 623,000 | -0.01(-0.24%) |
Mar 22, 2002 | 4.220 | 4.240 | 4.200 | 4.230 | 751,900 | +0.01(+0.24%) |
Mar 21, 2002 | 4.220 | 4.230 | 4.200 | 4.220 | 1,232,600 | +0.00(+0.00%) |
Mar 20, 2002 | 4.210 | 4.230 | 4.190 | 4.220 | 1,002,200 | -0.02(-0.47%) |
Mar 19, 2002 | 4.210 | 4.240 | 4.210 | 4.240 | 1,580,100 | +0.03(+0.71%) |
Mar 18, 2002 | 4.190 | 4.210 | 4.180 | 4.210 | 1,458,200 | +0.02(+0.48%) |
Mar 15, 2002 | 4.160 | 4.190 | 4.150 | 4.190 | 1,368,800 | +0.02(+0.48%) |
Mar 14, 2002 | 4.180 | 4.190 | 4.140 | 4.170 | 837,900 | +0.00(+0.00%) |
Mar 13, 2002 | 4.140 | 4.190 | 4.110 | 4.170 | 34,450,000 | +0.05(+1.21%) |
Mar 12, 2002 | 4.110 | 4.150 | 4.090 | 4.120 | 1,225,700 | +0.02(+0.49%) |
Mar 11, 2002 | 4.090 | 4.130 | 4.080 | 4.100 | 528,100 | +0.00(+0.00%) |
Mar 08, 2002 | 4.100 | 4.100 | 4.080 | 4.100 | 313,700 | +0.00(+0.00%) |
Mar 07, 2002 | 4.090 | 4.100 | 4.070 | 4.100 | 439,600 | +0.01(+0.24%) |
Mar 06, 2002 | 4.070 | 4.100 | 4.060 | 4.090 | 443,900 | +0.01(+0.25%) |
Mar 05, 2002 | 4.070 | 4.090 | 4.050 | 4.080 | 387,000 | +0.02(+0.49%) |
Mar 04, 2002 | 4.050 | 4.070 | 4.040 | 4.060 | 519,000 | +0.00(+0.00%) |
Mar 01, 2002 | 4.040 | 4.060 | 4.040 | 4.060 | 308,400 | +0.02(+0.50%) |
Feb 28, 2002 | 4.040 | 4.060 | 4.030 | 4.040 | 3,720,000 | -0.01(-0.25%) |
Feb 27, 2002 | 4.040 | 4.050 | 4.030 | 4.050 | 320,100 | +0.01(+0.25%) |
Feb 26, 2002 | 4.030 | 4.050 | 4.020 | 4.040 | 486,100 | -0.02(-0.49%) |
Feb 25, 2002 | 4.050 | 4.070 | 4.040 | 4.060 | 547,100 | +0.00(+0.00%) |
Feb 22, 2002 | 4.070 | 4.070 | 4.050 | 4.060 | 680,900 | -0.01(-0.25%) |
Feb 21, 2002 | 4.060 | 4.070 | 4.050 | 4.070 | 360,900 | +0.02(+0.49%) |
Feb 20, 2002 | 4.040 | 4.070 | 4.040 | 4.050 | 573,500 | +0.01(+0.25%) |
Feb 19, 2002 | 4.030 | 4.050 | 4.020 | 4.040 | 767,800 | +0.01(+0.25%) |
Feb 18, 2002 | 4.010 | 4.050 | 4.010 | 4.030 | 718,200 | +0.00(+0.00%) |
Feb 15, 2002 | 4.010 | 4.050 | 4.010 | 4.030 | 11,400,000 | +0.02(+0.50%) |
Feb 14, 2002 | 4.010 | 4.030 | 4.000 | 4.010 | 540,400 | +0.00(+0.00%) |
Feb 13, 2002 | 4.020 | 4.020 | 3.990 | 4.010 | 334,000 | -0.02(-0.50%) |
Feb 12, 2002 | 4.000 | 4.040 | 4.000 | 4.030 | 1,020,100 | +0.02(+0.50%) |
Feb 11, 2002 | 3.990 | 4.020 | 3.980 | 4.010 | 899,200 | +0.02(+0.50%) |
Feb 08, 2002 | 3.990 | 3.990 | 3.960 | 3.990 | 313,000 | +0.01(+0.25%) |
Feb 07, 2002 | 3.950 | 3.980 | 3.940 | 3.980 | 619,600 | +0.01(+0.25%) |
Feb 06, 2002 | 3.980 | 4.000 | 3.950 | 3.970 | 645,500 | -0.02(-0.50%) |
Feb 05, 2002 | 3.990 | 4.000 | 3.970 | 3.990 | 399,700 | +0.00(+0.00%) |
Feb 04, 2002 | 3.990 | 3.990 | 3.960 | 3.990 | 416,800 | +0.00(+0.00%) |
Feb 01, 2002 | 3.980 | 4.000 | 3.970 | 3.990 | 505,900 | +0.00(+0.00%) |
Jan 31, 2002 | 4.000 | 4.000 | 3.960 | 3.990 | 517,800 | -0.01(-0.25%) |
Jan 30, 2002 | 3.990 | 4.010 | 3.970 | 4.000 | 827,700 | +0.00(+0.00%) |
Jan 29, 2002 | 4.020 | 4.030 | 3.980 | 4.000 | 628,800 | -0.05(-1.23%) |
Jan 28, 2002 | 4.030 | 4.060 | 4.030 | 4.050 | 568,400 | -0.01(-0.25%) |
Jan 25, 2002 | 4.060 | 4.070 | 4.040 | 4.060 | 568,000 | +0.00(+0.00%) |
Jan 24, 2002 | 4.040 | 4.070 | 4.020 | 4.060 | 727,000 | +0.03(+0.74%) |
Jan 23, 2002 | 4.030 | 4.050 | 4.020 | 4.030 | 11,710,000 | +0.01(+0.25%) |
Jan 22, 2002 | 3.970 | 4.020 | 3.970 | 4.020 | 561,100 | +0.05(+1.26%) |
Jan 21, 2002 | 3.970 | 3.980 | 3.950 | 3.970 | 740,200 | +0.00(+0.00%) |
Jan 18, 2002 | 3.970 | 3.980 | 3.950 | 3.970 | 740,200 | +0.00(+0.00%) |
Jan 17, 2002 | 3.960 | 3.980 | 3.950 | 3.970 | 578,900 | +0.01(+0.25%) |
Jan 16, 2002 | 3.960 | 3.980 | 3.950 | 3.960 | 752,900 | -0.01(-0.25%) |
Jan 15, 2002 | 3.990 | 4.000 | 3.970 | 3.970 | 777,300 | -0.03(-0.75%) |
Jan 14, 2002 | 3.990 | 4.010 | 3.970 | 4.000 | 1,207,000 | +0.02(+0.50%) |
Jan 11, 2002 | 3.950 | 3.990 | 3.950 | 3.980 | 725,100 | +0.02(+0.51%) |
Jan 10, 2002 | 3.950 | 3.960 | 3.930 | 3.960 | 885,600 | +0.12(+3.13%) |