Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.341 | 3.354 | 3.207 | 3.229 | 41,252 | -0.13(-3.74%) |
Aug 29, 2002 | 3.251 | 3.354 | 3.251 | 3.354 | 52,624 | +0.15(+4.62%) |
Aug 28, 2002 | 3.229 | 3.341 | 3.207 | 3.207 | 32,778 | -0.01(-0.42%) |
Aug 27, 2002 | 3.386 | 3.386 | 3.220 | 3.220 | 936,535 | -0.17(-4.90%) |
Aug 26, 2002 | 3.292 | 3.386 | 3.292 | 3.386 | 78,490 | +0.07(+2.03%) |
Aug 23, 2002 | 3.354 | 3.386 | 3.319 | 3.319 | 53,739 | +0.00(+0.00%) |
Aug 22, 2002 | 3.328 | 3.341 | 3.287 | 3.319 | 24,528 | -0.05(-1.60%) |
Aug 21, 2002 | 3.453 | 3.476 | 3.350 | 3.372 | 54,854 | -0.10(-2.97%) |
Aug 20, 2002 | 3.408 | 3.476 | 3.251 | 3.476 | 113,053 | +0.06(+1.84%) |
Aug 16, 2002 | 3.363 | 3.431 | 3.363 | 3.413 | 14,494 | +0.04(+1.06%) |
Aug 15, 2002 | 3.363 | 3.444 | 3.341 | 3.377 | 98,113 | -0.03(-0.92%) |
Aug 14, 2002 | 3.269 | 3.408 | 3.256 | 3.408 | 66,672 | +0.15(+4.68%) |
Aug 13, 2002 | 3.292 | 3.354 | 3.256 | 3.256 | 50,617 | -0.02(-0.68%) |
Aug 12, 2002 | 3.341 | 3.341 | 3.256 | 3.278 | 30,102 | -0.13(-3.82%) |
Aug 07, 2002 | 3.260 | 3.435 | 3.238 | 3.408 | 54,631 | +0.15(+4.54%) |
Aug 06, 2002 | 3.036 | 3.274 | 3.036 | 3.260 | 71,801 | +0.23(+7.70%) |
Aug 05, 2002 | 3.251 | 3.296 | 3.027 | 3.027 | 91,423 | -0.27(-8.16%) |
Aug 02, 2002 | 3.238 | 3.444 | 3.215 | 3.296 | 62,435 | +0.06(+1.94%) |
Aug 01, 2002 | 3.314 | 3.314 | 3.144 | 3.233 | 71,801 | -0.13(-3.74%) |
Jul 31, 2002 | 3.467 | 3.467 | 3.319 | 3.359 | 60,651 | -0.13(-3.73%) |
Jul 30, 2002 | 3.426 | 3.583 | 3.363 | 3.489 | 36,792 | +0.02(+0.52%) |
Jul 29, 2002 | 3.363 | 3.543 | 3.363 | 3.471 | 98,782 | +0.23(+7.20%) |
Jul 26, 2002 | 3.184 | 3.238 | 3.054 | 3.238 | 32,778 | +0.12(+3.74%) |
Jul 25, 2002 | 2.893 | 3.162 | 2.848 | 3.121 | 103,687 | +0.23(+7.91%) |
Jul 24, 2002 | 2.623 | 2.893 | 2.511 | 2.893 | 118,404 | +0.22(+8.40%) |
Jul 23, 2002 | 2.825 | 2.870 | 2.381 | 2.668 | 153,413 | -0.22(-7.61%) |
Jul 22, 2002 | 2.915 | 2.915 | 2.780 | 2.888 | 85,849 | -0.07(-2.42%) |
Jul 19, 2002 | 3.171 | 3.171 | 2.960 | 2.960 | 99,005 | -0.47(-13.73%) |
Jul 17, 2002 | 3.485 | 3.485 | 3.229 | 3.431 | 80,720 | -0.11(-3.16%) |
Jul 12, 2002 | 3.565 | 3.579 | 3.408 | 3.543 | 85,849 | -0.03(-0.88%) |
Jul 11, 2002 | 3.583 | 3.583 | 3.323 | 3.574 | 132,229 | +0.01(+0.38%) |
Jul 10, 2002 | 3.565 | 3.597 | 3.538 | 3.561 | 69,794 | -0.00(-0.13%) |
Jul 09, 2002 | 3.574 | 3.574 | 3.565 | 3.565 | 113,053 | -0.01(-0.25%) |
Jul 08, 2002 | 3.543 | 3.574 | 3.543 | 3.574 | 54,185 | -0.00(-0.13%) |
Jul 05, 2002 | 3.583 | 3.583 | 3.520 | 3.579 | 65,111 | -0.01(-0.25%) |
Jul 04, 2002 | 3.574 | 3.628 | 3.520 | 3.588 | 112,161 | +0.00(+0.00%) |
Jul 03, 2002 | 3.574 | 3.628 | 3.520 | 3.588 | 112,161 | +0.00(+0.00%) |
Jul 02, 2002 | 3.812 | 3.834 | 3.467 | 3.588 | 142,041 | -0.31(-8.05%) |
Jul 01, 2002 | 3.789 | 3.902 | 3.745 | 3.902 | 361,681 | +0.09(+2.35%) |
Jun 28, 2002 | 3.700 | 3.821 | 3.677 | 3.812 | 913,791 | +0.10(+2.66%) |
Jun 27, 2002 | 3.606 | 3.713 | 3.588 | 3.713 | 173,482 | +0.08(+2.10%) |
Jun 26, 2002 | 3.700 | 3.700 | 3.588 | 3.637 | 110,154 | -0.13(-3.45%) |
Jun 25, 2002 | 3.655 | 3.830 | 3.615 | 3.767 | 238,370 | +0.09(+2.44%) |
Jun 21, 2002 | 3.628 | 3.700 | 3.588 | 3.677 | 75,368 | +0.00(+0.12%) |
Jun 20, 2002 | 3.633 | 3.695 | 3.633 | 3.673 | 135,351 | +0.02(+0.49%) |
Jun 19, 2002 | 3.606 | 3.677 | 3.606 | 3.655 | 117,958 | +0.05(+1.37%) |
Jun 18, 2002 | 3.520 | 3.624 | 3.498 | 3.606 | 102,349 | +0.09(+2.42%) |
Jun 17, 2002 | 3.547 | 3.588 | 3.476 | 3.520 | 71,132 | -0.04(-1.13%) |
Jun 14, 2002 | 3.543 | 3.583 | 3.498 | 3.561 | 46,826 | +0.04(+1.15%) |
Jun 12, 2002 | 3.628 | 3.628 | 3.520 | 3.520 | 48,833 | -0.07(-1.88%) |
Jun 11, 2002 | 3.583 | 3.588 | 3.547 | 3.588 | 62,212 | +0.03(+0.76%) |
Jun 10, 2002 | 3.547 | 3.588 | 3.543 | 3.561 | 26,981 | -0.02(-0.63%) |
Jun 07, 2002 | 3.624 | 3.668 | 3.547 | 3.583 | 54,408 | +0.00(+0.13%) |
Jun 06, 2002 | 3.565 | 3.624 | 3.525 | 3.579 | 32,555 | -0.03(-0.87%) |
Jun 05, 2002 | 3.556 | 3.682 | 3.534 | 3.610 | 2,118,354 | -0.09(-2.31%) |
May 31, 2002 | 3.659 | 3.695 | 3.615 | 3.695 | 53,962 | +0.03(+0.73%) |
May 28, 2002 | 3.588 | 3.668 | 3.565 | 3.668 | 44,150 | +0.13(+3.54%) |
May 27, 2002 | 3.597 | 3.664 | 3.543 | 3.543 | 91,423 | +0.00(+0.00%) |
May 24, 2002 | 3.597 | 3.664 | 3.543 | 3.543 | 91,423 | -0.06(-1.74%) |
May 23, 2002 | 3.583 | 3.718 | 3.525 | 3.606 | 79,828 | +0.06(+1.77%) |
May 22, 2002 | 3.677 | 3.677 | 3.502 | 3.543 | 98,782 | -0.09(-2.47%) |
May 21, 2002 | 3.677 | 3.695 | 3.592 | 3.633 | 41,698 | -0.02(-0.61%) |
May 20, 2002 | 3.704 | 3.754 | 3.655 | 3.655 | 31,663 | -0.07(-1.81%) |
May 17, 2002 | 3.767 | 3.767 | 3.700 | 3.722 | 25,866 | -0.04(-1.19%) |
May 16, 2002 | 3.704 | 3.767 | 3.700 | 3.767 | 91,423 | +0.06(+1.57%) |
May 15, 2002 | 3.673 | 3.754 | 3.673 | 3.709 | 49,279 | -0.01(-0.24%) |
May 14, 2002 | 3.722 | 3.722 | 3.677 | 3.718 | 45,265 | +0.04(+0.97%) |
May 13, 2002 | 3.700 | 3.763 | 3.601 | 3.682 | 66,895 | +0.03(+0.74%) |
May 10, 2002 | 3.682 | 3.695 | 3.597 | 3.655 | 53,962 | -0.02(-0.61%) |
May 09, 2002 | 3.722 | 3.767 | 3.677 | 3.677 | 57,753 | -0.09(-2.26%) |
May 08, 2002 | 3.659 | 3.776 | 3.659 | 3.763 | 77,821 | +0.06(+1.57%) |
May 07, 2002 | 3.592 | 3.713 | 3.592 | 3.704 | 41,921 | +0.06(+1.72%) |
May 06, 2002 | 3.637 | 3.664 | 3.592 | 3.642 | 43,705 | +0.00(+0.12%) |
May 03, 2002 | 3.668 | 3.695 | 3.588 | 3.637 | 127,324 | -0.03(-0.86%) |
May 02, 2002 | 3.637 | 3.695 | 3.615 | 3.668 | 50,394 | -0.00(-0.12%) |
May 01, 2002 | 3.637 | 3.695 | 3.588 | 3.673 | 54,854 | +0.00(+0.12%) |
Apr 30, 2002 | 3.610 | 3.695 | 3.561 | 3.668 | 63,104 | +0.10(+2.89%) |
Apr 29, 2002 | 3.637 | 3.677 | 3.543 | 3.565 | 70,240 | -0.12(-3.17%) |
Apr 26, 2002 | 3.601 | 3.718 | 3.543 | 3.682 | 70,463 | +0.04(+0.98%) |
Apr 25, 2002 | 3.520 | 3.704 | 3.444 | 3.646 | 117,066 | +0.09(+2.52%) |
Apr 24, 2002 | 3.543 | 3.588 | 3.543 | 3.556 | 15,831 | -0.03(-0.87%) |
Apr 23, 2002 | 3.633 | 3.677 | 3.520 | 3.588 | 24,082 | -0.02(-0.62%) |
Apr 22, 2002 | 3.565 | 3.655 | 3.565 | 3.610 | 48,833 | +0.03(+0.75%) |
Apr 19, 2002 | 3.610 | 3.619 | 3.583 | 3.583 | 41,029 | -0.00(-0.12%) |
Apr 18, 2002 | 3.583 | 3.606 | 3.538 | 3.588 | 29,433 | +0.01(+0.25%) |
Apr 17, 2002 | 3.588 | 3.619 | 3.525 | 3.579 | 81,166 | +0.03(+0.88%) |
Apr 16, 2002 | 3.583 | 3.686 | 3.543 | 3.547 | 136,466 | -0.04(-1.00%) |
Apr 15, 2002 | 3.543 | 3.606 | 3.525 | 3.583 | 42,813 | +0.04(+1.14%) |
Apr 12, 2002 | 3.565 | 3.601 | 3.534 | 3.543 | 47,718 | -0.02(-0.63%) |
Apr 11, 2002 | 3.592 | 3.650 | 3.507 | 3.565 | 72,024 | -0.05(-1.36%) |
Apr 10, 2002 | 3.588 | 3.655 | 3.543 | 3.615 | 95,437 | -0.01(-0.37%) |
Apr 09, 2002 | 3.695 | 3.700 | 3.480 | 3.628 | 185,077 | -0.06(-1.70%) |
Apr 08, 2002 | 3.597 | 3.722 | 3.543 | 3.691 | 255,094 | +0.09(+2.62%) |
Apr 05, 2002 | 3.377 | 3.597 | 3.377 | 3.597 | 197,118 | +0.17(+5.11%) |
Apr 04, 2002 | 3.458 | 3.480 | 3.395 | 3.422 | 33,447 | +0.05(+1.60%) |
Apr 03, 2002 | 3.462 | 3.480 | 3.341 | 3.368 | 49,502 | -0.11(-3.22%) |
Apr 02, 2002 | 3.543 | 3.561 | 3.431 | 3.480 | 78,490 | -0.04(-1.15%) |
Apr 01, 2002 | 3.520 | 3.579 | 3.453 | 3.520 | 75,145 | -0.01(-0.38%) |
Mar 29, 2002 | 3.435 | 3.538 | 3.435 | 3.534 | 156,981 | +0.00(+0.00%) |
Mar 28, 2002 | 3.435 | 3.538 | 3.435 | 3.534 | 156,981 | +0.14(+4.23%) |
Mar 27, 2002 | 3.251 | 3.408 | 3.233 | 3.390 | 141,818 | +0.14(+4.28%) |
Mar 26, 2002 | 3.193 | 3.251 | 3.166 | 3.251 | 108,593 | +0.09(+2.98%) |
Mar 25, 2002 | 3.193 | 3.193 | 3.139 | 3.157 | 123,979 | -0.04(-1.26%) |
Mar 22, 2002 | 3.202 | 3.242 | 3.175 | 3.198 | 119,965 | -0.05(-1.52%) |
Mar 21, 2002 | 3.211 | 3.247 | 3.162 | 3.247 | 120,411 | +0.02(+0.56%) |
Mar 20, 2002 | 3.233 | 3.238 | 3.207 | 3.229 | 164,562 | -0.03(-0.96%) |
Mar 19, 2002 | 3.180 | 3.260 | 3.180 | 3.260 | 178,387 | +0.12(+3.71%) |
Mar 18, 2002 | 3.014 | 3.144 | 3.009 | 3.144 | 268,027 | +0.13(+4.32%) |
Mar 15, 2002 | 3.023 | 3.023 | 2.987 | 3.014 | 154,974 | -0.01(-0.30%) |
Mar 14, 2002 | 2.982 | 3.027 | 2.964 | 3.023 | 95,437 | +0.03(+1.05%) |
Mar 13, 2002 | 2.942 | 3.014 | 2.942 | 2.991 | 49,279 | +0.01(+0.30%) |
Mar 12, 2002 | 2.996 | 2.996 | 2.937 | 2.982 | 70,240 | +0.02(+0.76%) |
Mar 11, 2002 | 3.000 | 3.000 | 2.946 | 2.960 | 32,555 | +0.00(+0.00%) |
Mar 08, 2002 | 3.005 | 3.050 | 2.942 | 2.960 | 47,495 | +0.00(+0.00%) |
Mar 07, 2002 | 2.946 | 2.960 | 2.924 | 2.960 | 47,941 | +0.01(+0.46%) |
Mar 06, 2002 | 2.978 | 3.005 | 2.919 | 2.946 | 72,916 | -0.02(-0.76%) |
Mar 05, 2002 | 3.005 | 3.050 | 2.919 | 2.969 | 92,092 | -0.02(-0.60%) |
Mar 04, 2002 | 2.919 | 3.005 | 2.919 | 2.987 | 40,137 | +0.05(+1.68%) |
Mar 01, 2002 | 2.964 | 3.005 | 2.919 | 2.937 | 34,116 | -0.07(-2.24%) |
Feb 28, 2002 | 2.996 | 3.005 | 2.942 | 3.005 | 58,644 | +0.03(+0.90%) |
Feb 27, 2002 | 2.982 | 2.982 | 2.964 | 2.978 | 18,507 | +0.04(+1.22%) |
Feb 26, 2002 | 2.978 | 2.991 | 2.937 | 2.942 | 31,217 | -0.03(-1.06%) |
Feb 25, 2002 | 2.942 | 2.996 | 2.942 | 2.973 | 35,454 | -0.02(-0.75%) |
Feb 22, 2002 | 2.951 | 2.996 | 2.915 | 2.996 | 52,624 | +0.04(+1.52%) |
Feb 21, 2002 | 2.924 | 3.005 | 2.924 | 2.951 | 67,341 | -0.02(-0.60%) |
Feb 20, 2002 | 2.960 | 3.005 | 2.960 | 2.969 | 31,663 | -0.04(-1.19%) |
Feb 19, 2002 | 2.937 | 3.009 | 2.924 | 3.005 | 55,300 | +0.02(+0.75%) |
Feb 18, 2002 | 2.982 | 3.045 | 2.982 | 2.982 | 121,749 | +0.00(+0.00%) |
Feb 15, 2002 | 2.982 | 3.045 | 2.982 | 2.982 | 121,749 | -0.02(-0.60%) |
Feb 14, 2002 | 3.000 | 3.014 | 2.969 | 3.000 | 60,651 | +0.00(+0.00%) |
Feb 13, 2002 | 3.050 | 3.094 | 2.937 | 3.000 | 56,192 | +0.04(+1.21%) |
Feb 12, 2002 | 3.117 | 3.117 | 2.937 | 2.964 | 67,118 | -0.16(-5.03%) |
Feb 11, 2002 | 3.005 | 3.139 | 3.005 | 3.121 | 14,271 | +0.14(+4.66%) |
Feb 08, 2002 | 2.870 | 3.000 | 2.825 | 2.982 | 72,470 | +0.07(+2.31%) |
Feb 07, 2002 | 2.960 | 2.960 | 2.713 | 2.915 | 185,300 | -0.09(-2.99%) |
Feb 06, 2002 | 3.005 | 3.072 | 2.870 | 3.005 | 71,132 | -0.04(-1.47%) |
Feb 05, 2002 | 3.099 | 3.139 | 2.960 | 3.050 | 98,782 | -0.09(-3.00%) |
Feb 04, 2002 | 3.184 | 3.184 | 3.144 | 3.144 | 14,048 | -0.06(-1.82%) |
Feb 01, 2002 | 3.220 | 3.220 | 3.144 | 3.202 | 34,116 | -0.04(-1.11%) |
Jan 31, 2002 | 3.184 | 3.247 | 3.184 | 3.238 | 46,157 | +0.05(+1.69%) |
Jan 30, 2002 | 3.233 | 3.269 | 3.184 | 3.184 | 44,373 | -0.05(-1.66%) |
Jan 29, 2002 | 3.251 | 3.269 | 3.233 | 3.238 | 36,123 | -0.00(-0.14%) |
Jan 28, 2002 | 3.341 | 3.341 | 3.229 | 3.242 | 61,543 | -0.05(-1.63%) |
Jan 25, 2002 | 3.211 | 3.296 | 3.184 | 3.296 | 35,900 | +0.04(+1.24%) |
Jan 24, 2002 | 3.305 | 3.305 | 3.162 | 3.256 | 56,192 | +0.05(+1.54%) |
Jan 23, 2002 | 3.269 | 3.269 | 3.193 | 3.207 | 38,576 | -0.06(-1.92%) |
Jan 22, 2002 | 3.269 | 3.359 | 3.269 | 3.269 | 26,312 | -0.04(-1.35%) |
Jan 21, 2002 | 3.368 | 3.408 | 3.296 | 3.314 | 26,535 | +0.00(+0.00%) |
Jan 18, 2002 | 3.368 | 3.408 | 3.296 | 3.314 | 26,535 | -0.07(-2.12%) |
Jan 17, 2002 | 3.368 | 3.476 | 3.368 | 3.386 | 81,389 | +0.00(+0.00%) |
Jan 16, 2002 | 3.274 | 3.386 | 3.229 | 3.386 | 41,029 | +0.03(+0.80%) |
Jan 15, 2002 | 3.274 | 3.476 | 3.184 | 3.359 | 105,694 | +0.17(+5.34%) |
Jan 14, 2002 | 3.233 | 3.233 | 3.184 | 3.189 | 29,433 | -0.08(-2.47%) |
Jan 11, 2002 | 3.319 | 3.363 | 3.238 | 3.269 | 70,240 | -0.05(-1.62%) |
Jan 10, 2002 | 3.471 | 3.511 | 3.296 | 3.323 | 103,910 | +0.51(+18.18%) |