Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.890 | 3.189 | 2.750 | 3.000 | 180,600 | +0.11(+3.81%) |
Aug 29, 2002 | 2.550 | 3.040 | 2.500 | 2.890 | 34,300 | +0.29(+11.15%) |
Aug 28, 2002 | 2.850 | 2.850 | 2.560 | 2.600 | 19,700 | -0.32(-10.96%) |
Aug 27, 2002 | 2.950 | 3.040 | 2.800 | 2.920 | 43,500 | -0.03(-1.02%) |
Aug 26, 2002 | 2.500 | 2.960 | 2.400 | 2.950 | 22,200 | +0.35(+13.46%) |
Aug 23, 2002 | 2.590 | 2.800 | 2.381 | 2.600 | 27,100 | +0.00(+0.00%) |
Aug 22, 2002 | 2.430 | 2.640 | 2.350 | 2.600 | 46,900 | -0.03(-1.14%) |
Aug 21, 2002 | 2.860 | 3.020 | 2.490 | 2.630 | 58,071 | -0.22(-7.72%) |
Aug 20, 2002 | 3.090 | 3.200 | 2.850 | 2.850 | 8,300 | -0.05(-1.72%) |
Aug 16, 2002 | 3.090 | 3.540 | 2.810 | 2.900 | 43,000 | -0.20(-6.45%) |
Aug 15, 2002 | 3.350 | 3.450 | 2.900 | 3.100 | 90,000 | -0.17(-5.20%) |
Aug 14, 2002 | 3.540 | 3.590 | 3.000 | 3.270 | 57,900 | -0.04(-1.21%) |
Aug 13, 2002 | 3.290 | 3.590 | 3.290 | 3.310 | 121,900 | -0.08(-2.36%) |
Aug 12, 2002 | 3.501 | 3.501 | 3.250 | 3.390 | 18,800 | -0.16(-4.48%) |
Aug 07, 2002 | 3.500 | 3.740 | 3.301 | 3.549 | 51,496 | +0.05(+1.40%) |
Aug 06, 2002 | 3.510 | 4.000 | 3.400 | 3.500 | 55,250 | -0.20(-5.41%) |
Aug 05, 2002 | 3.790 | 3.950 | 3.500 | 3.700 | 53,500 | -0.35(-8.64%) |
Aug 02, 2002 | 3.860 | 4.150 | 3.860 | 4.050 | 39,200 | +0.04(+1.02%) |
Aug 01, 2002 | 3.950 | 4.050 | 3.490 | 4.009 | 85,400 | +0.01(+0.23%) |
Jul 31, 2002 | 4.000 | 4.200 | 3.760 | 4.000 | 30,900 | -0.10(-2.44%) |
Jul 30, 2002 | 3.950 | 4.100 | 3.470 | 4.100 | 69,500 | +0.01(+0.24%) |
Jul 29, 2002 | 3.510 | 4.310 | 3.400 | 4.090 | 67,398 | +0.28(+7.35%) |
Jul 26, 2002 | 3.380 | 3.810 | 3.340 | 3.810 | 43,250 | +0.22(+6.13%) |
Jul 25, 2002 | 4.440 | 4.440 | 3.070 | 3.590 | 262,400 | -0.81(-18.41%) |
Jul 24, 2002 | 4.310 | 4.490 | 4.150 | 4.400 | 30,000 | +0.12(+2.80%) |
Jul 23, 2002 | 4.910 | 4.989 | 4.250 | 4.280 | 35,200 | -0.63(-12.83%) |
Jul 22, 2002 | 5.549 | 5.549 | 4.530 | 4.910 | 41,400 | -0.40(-7.53%) |
Jul 19, 2002 | 5.540 | 5.910 | 5.100 | 5.310 | 114,000 | +0.21(+4.12%) |
Jul 17, 2002 | 5.050 | 5.110 | 4.750 | 5.100 | 46,500 | -0.70(-12.07%) |
Jul 12, 2002 | 5.490 | 5.950 | 5.360 | 5.800 | 32,600 | +0.50(+9.43%) |
Jul 11, 2002 | 5.660 | 5.660 | 5.280 | 5.300 | 22,400 | -0.38(-6.69%) |
Jul 10, 2002 | 5.740 | 5.980 | 5.550 | 5.680 | 29,900 | -0.31(-5.18%) |
Jul 09, 2002 | 6.240 | 6.240 | 5.990 | 5.990 | 22,500 | -0.25(-4.01%) |
Jul 08, 2002 | 5.970 | 6.450 | 5.750 | 6.240 | 47,300 | +0.27(+4.52%) |
Jul 05, 2002 | 5.960 | 6.300 | 5.780 | 5.970 | 15,100 | +0.06(+1.02%) |
Jul 04, 2002 | 5.750 | 6.050 | 5.710 | 5.910 | 135,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.750 | 6.050 | 5.710 | 5.910 | 135,200 | -0.08(-1.34%) |
Jul 02, 2002 | 5.800 | 6.000 | 5.500 | 5.990 | 52,000 | -0.01(-0.17%) |
Jul 01, 2002 | 5.860 | 6.050 | 5.250 | 6.000 | 121,900 | +0.12(+2.04%) |
Jun 28, 2002 | 6.020 | 6.090 | 5.500 | 5.880 | 210,300 | -0.02(-0.34%) |
Jun 27, 2002 | 6.450 | 6.470 | 5.900 | 5.900 | 141,200 | -0.59(-9.09%) |
Jun 26, 2002 | 5.150 | 6.500 | 5.090 | 6.490 | 365,300 | +1.09(+20.19%) |
Jun 25, 2002 | 5.190 | 5.540 | 4.950 | 5.400 | 83,500 | +0.45(+9.09%) |
Jun 21, 2002 | 4.250 | 4.990 | 4.040 | 4.950 | 67,200 | +0.91(+22.52%) |
Jun 20, 2002 | 4.010 | 4.500 | 3.910 | 4.040 | 50,000 | -0.03(-0.74%) |
Jun 19, 2002 | 4.390 | 4.640 | 4.070 | 4.070 | 44,600 | -0.49(-10.75%) |
Jun 18, 2002 | 4.450 | 4.700 | 4.400 | 4.560 | 32,400 | +0.12(+2.70%) |
Jun 17, 2002 | 4.210 | 4.500 | 4.145 | 4.440 | 38,900 | +0.09(+2.07%) |
Jun 14, 2002 | 3.980 | 4.350 | 3.880 | 4.350 | 29,000 | +0.05(+1.16%) |
Jun 12, 2002 | 4.070 | 4.500 | 3.950 | 4.300 | 140,100 | +0.18(+4.37%) |
Jun 11, 2002 | 5.270 | 5.300 | 4.080 | 4.120 | 67,000 | -1.04(-20.16%) |
Jun 10, 2002 | 5.040 | 5.440 | 5.040 | 5.160 | 190,600 | +0.16(+3.20%) |
Jun 07, 2002 | 5.550 | 5.600 | 4.520 | 5.000 | 81,900 | -0.60(-10.71%) |
Jun 06, 2002 | 6.200 | 6.200 | 5.530 | 5.600 | 804,700 | -0.58(-9.39%) |
Jun 05, 2002 | 6.140 | 6.390 | 6.100 | 6.180 | 14,800 | -0.07(-1.12%) |
May 31, 2002 | 5.951 | 6.250 | 5.951 | 6.250 | 11,900 | +0.21(+3.48%) |
May 28, 2002 | 5.910 | 6.040 | 5.900 | 6.040 | 10,400 | +0.04(+0.67%) |
May 27, 2002 | 6.150 | 6.250 | 5.881 | 6.000 | 31,600 | +0.00(+0.00%) |
May 24, 2002 | 6.150 | 6.250 | 5.881 | 6.000 | 31,600 | -0.15(-2.44%) |
May 23, 2002 | 6.000 | 6.250 | 5.780 | 6.150 | 49,300 | +0.05(+0.82%) |
May 22, 2002 | 6.150 | 6.150 | 6.020 | 6.100 | 15,300 | +0.01(+0.16%) |
May 21, 2002 | 6.050 | 6.140 | 6.000 | 6.090 | 33,600 | +0.05(+0.83%) |
May 20, 2002 | 6.240 | 6.250 | 6.031 | 6.040 | 24,100 | -0.20(-3.19%) |
May 17, 2002 | 6.190 | 6.280 | 6.150 | 6.239 | 17,300 | +0.07(+1.12%) |
May 16, 2002 | 6.360 | 6.450 | 6.170 | 6.170 | 19,300 | -0.31(-4.78%) |
May 15, 2002 | 6.410 | 6.550 | 6.300 | 6.480 | 30,700 | +0.04(+0.62%) |
May 14, 2002 | 6.640 | 6.650 | 6.350 | 6.440 | 20,200 | -0.03(-0.46%) |
May 13, 2002 | 6.920 | 6.940 | 6.380 | 6.470 | 19,100 | -0.39(-5.69%) |
May 10, 2002 | 7.400 | 7.400 | 6.290 | 6.860 | 79,400 | -0.52(-7.06%) |
May 09, 2002 | 7.460 | 7.650 | 7.381 | 7.381 | 18,600 | -0.14(-1.85%) |
May 08, 2002 | 7.660 | 7.900 | 7.450 | 7.520 | 95,200 | -0.24(-3.03%) |
May 07, 2002 | 8.110 | 8.259 | 7.680 | 7.755 | 19,600 | -0.38(-4.61%) |
May 06, 2002 | 8.140 | 8.300 | 8.120 | 8.130 | 16,300 | -0.27(-3.21%) |
May 03, 2002 | 8.260 | 8.400 | 8.160 | 8.400 | 8,000 | +0.00(+0.00%) |
May 02, 2002 | 8.500 | 8.690 | 8.330 | 8.400 | 41,300 | -0.04(-0.47%) |
May 01, 2002 | 8.750 | 8.750 | 8.120 | 8.440 | 39,600 | -0.32(-3.65%) |
Apr 30, 2002 | 8.200 | 8.760 | 8.120 | 8.760 | 16,100 | +0.66(+8.15%) |
Apr 29, 2002 | 8.110 | 8.110 | 8.060 | 8.100 | 47,100 | -0.05(-0.61%) |
Apr 26, 2002 | 8.610 | 8.620 | 8.110 | 8.150 | 19,800 | -0.75(-8.42%) |
Apr 25, 2002 | 8.750 | 8.930 | 8.610 | 8.899 | 12,500 | +0.03(+0.33%) |
Apr 24, 2002 | 9.150 | 9.200 | 8.790 | 8.870 | 27,500 | -0.13(-1.44%) |
Apr 23, 2002 | 9.150 | 9.200 | 8.750 | 9.000 | 11,800 | +0.00(+0.00%) |
Apr 22, 2002 | 9.280 | 9.290 | 8.720 | 9.000 | 46,500 | -0.05(-0.55%) |
Apr 19, 2002 | 9.189 | 9.250 | 8.931 | 9.050 | 15,200 | -0.07(-0.77%) |
Apr 18, 2002 | 9.100 | 9.200 | 9.030 | 9.120 | 21,100 | +0.15(+1.66%) |
Apr 17, 2002 | 8.950 | 9.118 | 8.950 | 8.971 | 6,100 | -0.23(-2.49%) |
Apr 16, 2002 | 8.751 | 9.200 | 8.751 | 9.200 | 14,500 | +0.39(+4.43%) |
Apr 15, 2002 | 9.015 | 9.160 | 8.750 | 8.810 | 11,600 | -0.37(-4.03%) |
Apr 12, 2002 | 8.800 | 9.180 | 8.700 | 9.180 | 29,700 | +0.41(+4.68%) |
Apr 11, 2002 | 8.990 | 9.000 | 8.760 | 8.770 | 17,300 | -0.20(-2.22%) |
Apr 10, 2002 | 9.000 | 9.000 | 8.850 | 8.969 | 21,200 | +0.02(+0.21%) |
Apr 09, 2002 | 8.950 | 9.090 | 8.950 | 8.950 | 17,900 | -0.01(-0.11%) |
Apr 08, 2002 | 9.000 | 9.030 | 8.950 | 8.960 | 25,200 | -0.04(-0.44%) |
Apr 05, 2002 | 9.149 | 9.150 | 9.000 | 9.000 | 26,300 | -0.15(-1.64%) |
Apr 04, 2002 | 9.100 | 9.190 | 9.010 | 9.150 | 53,900 | +0.00(+0.00%) |
Apr 03, 2002 | 9.200 | 9.210 | 9.150 | 9.150 | 33,100 | +0.02(+0.22%) |
Apr 02, 2002 | 9.200 | 9.200 | 9.130 | 9.130 | 32,200 | -0.02(-0.22%) |
Apr 01, 2002 | 9.280 | 9.280 | 9.150 | 9.150 | 9,100 | -0.09(-0.97%) |
Mar 29, 2002 | 9.160 | 9.250 | 9.150 | 9.240 | 31,300 | +0.00(+0.00%) |
Mar 28, 2002 | 9.160 | 9.250 | 9.150 | 9.240 | 31,300 | +0.01(+0.12%) |
Mar 27, 2002 | 9.190 | 9.290 | 9.150 | 9.229 | 10,400 | -0.01(-0.12%) |
Mar 26, 2002 | 9.490 | 9.319 | 9.110 | 9.240 | 11,300 | +0.06(+0.65%) |
Mar 25, 2002 | 9.230 | 9.230 | 9.120 | 9.180 | 42,100 | +0.03(+0.33%) |
Mar 22, 2002 | 9.200 | 9.300 | 9.100 | 9.150 | 32,900 | -0.05(-0.54%) |
Mar 21, 2002 | 9.160 | 9.200 | 9.150 | 9.200 | 5,700 | +0.01(+0.11%) |
Mar 20, 2002 | 9.199 | 9.199 | 9.150 | 9.190 | 3,400 | +0.04(+0.44%) |
Mar 19, 2002 | 9.065 | 9.250 | 9.050 | 9.150 | 13,300 | -0.05(-0.54%) |
Mar 18, 2002 | 9.200 | 9.470 | 9.100 | 9.200 | 31,100 | -0.04(-0.43%) |
Mar 15, 2002 | 9.540 | 9.690 | 9.240 | 9.240 | 30,500 | -0.28(-2.94%) |
Mar 14, 2002 | 9.250 | 9.520 | 9.070 | 9.520 | 82,600 | +0.38(+4.16%) |
Mar 13, 2002 | 9.110 | 9.250 | 9.050 | 9.140 | 17,800 | -0.06(-0.65%) |
Mar 12, 2002 | 9.060 | 9.200 | 9.000 | 9.200 | 50,900 | +0.11(+1.21%) |
Mar 11, 2002 | 8.960 | 9.100 | 8.900 | 9.090 | 60,000 | +0.14(+1.56%) |
Mar 08, 2002 | 9.050 | 9.050 | 8.950 | 8.950 | 11,900 | -0.10(-1.10%) |
Mar 07, 2002 | 9.040 | 9.050 | 8.960 | 9.050 | 5,300 | +0.06(+0.67%) |
Mar 06, 2002 | 8.910 | 9.080 | 8.900 | 8.990 | 41,400 | +0.14(+1.58%) |
Mar 05, 2002 | 9.240 | 9.240 | 8.770 | 8.850 | 19,400 | -0.30(-3.28%) |
Mar 04, 2002 | 8.690 | 9.300 | 8.530 | 9.150 | 40,600 | +0.48(+5.54%) |
Mar 01, 2002 | 8.520 | 8.890 | 8.400 | 8.670 | 18,700 | +0.07(+0.81%) |
Feb 28, 2002 | 8.500 | 8.690 | 8.410 | 8.600 | 47,300 | +0.11(+1.30%) |
Feb 27, 2002 | 8.300 | 8.570 | 8.200 | 8.490 | 65,500 | +0.29(+3.54%) |
Feb 26, 2002 | 8.135 | 8.250 | 8.120 | 8.200 | 20,400 | +0.08(+0.99%) |
Feb 25, 2002 | 8.100 | 8.180 | 8.100 | 8.120 | 26,400 | -0.08(-0.98%) |
Feb 22, 2002 | 8.120 | 8.200 | 8.100 | 8.200 | 60,900 | +0.00(+0.00%) |
Feb 21, 2002 | 8.160 | 8.250 | 8.100 | 8.200 | 133,600 | -0.21(-2.50%) |
Feb 20, 2002 | 8.520 | 8.520 | 8.160 | 8.410 | 22,000 | -0.11(-1.29%) |
Feb 19, 2002 | 8.220 | 8.520 | 8.060 | 8.520 | 26,600 | +0.38(+4.67%) |
Feb 18, 2002 | 8.085 | 8.420 | 8.050 | 8.140 | 85,600 | +0.00(+0.00%) |
Feb 15, 2002 | 8.085 | 8.420 | 8.050 | 8.140 | 85,600 | +0.04(+0.49%) |
Feb 14, 2002 | 8.420 | 8.420 | 8.010 | 8.100 | 49,300 | -0.22(-2.64%) |
Feb 13, 2002 | 8.140 | 8.400 | 8.000 | 8.320 | 25,000 | +0.20(+2.46%) |
Feb 12, 2002 | 8.270 | 8.300 | 8.000 | 8.120 | 42,000 | -0.19(-2.29%) |
Feb 11, 2002 | 8.500 | 8.540 | 8.270 | 8.310 | 10,600 | -0.19(-2.24%) |
Feb 08, 2002 | 8.500 | 8.550 | 8.260 | 8.500 | 23,900 | +0.18(+2.16%) |
Feb 07, 2002 | 7.950 | 8.450 | 7.810 | 8.320 | 43,300 | +0.57(+7.35%) |
Feb 06, 2002 | 7.570 | 7.980 | 7.570 | 7.750 | 210,300 | +0.18(+2.38%) |
Feb 05, 2002 | 8.250 | 8.290 | 7.450 | 7.570 | 128,700 | -0.71(-8.57%) |
Feb 04, 2002 | 9.260 | 9.290 | 8.280 | 8.280 | 49,900 | -0.98(-10.58%) |
Feb 01, 2002 | 9.310 | 9.590 | 9.250 | 9.260 | 20,400 | -0.09(-0.96%) |
Jan 31, 2002 | 9.400 | 9.500 | 9.250 | 9.350 | 72,700 | -0.03(-0.32%) |
Jan 30, 2002 | 9.090 | 9.400 | 8.850 | 9.380 | 41,600 | +0.10(+1.08%) |
Jan 29, 2002 | 9.300 | 9.470 | 9.225 | 9.280 | 25,300 | -0.24(-2.52%) |
Jan 28, 2002 | 9.290 | 9.550 | 9.150 | 9.520 | 28,700 | +0.23(+2.48%) |
Jan 25, 2002 | 9.350 | 9.550 | 9.280 | 9.290 | 24,000 | -0.15(-1.59%) |
Jan 24, 2002 | 9.590 | 9.590 | 9.270 | 9.440 | 25,100 | -0.15(-1.56%) |
Jan 23, 2002 | 9.310 | 9.650 | 9.040 | 9.590 | 27,300 | +0.22(+2.35%) |
Jan 22, 2002 | 9.790 | 9.790 | 9.320 | 9.370 | 32,200 | -0.43(-4.39%) |
Jan 21, 2002 | 9.550 | 9.870 | 9.500 | 9.800 | 70,000 | +0.00(+0.00%) |
Jan 18, 2002 | 9.550 | 9.870 | 9.500 | 9.800 | 70,000 | +0.35(+3.70%) |
Jan 17, 2002 | 9.490 | 9.550 | 9.370 | 9.450 | 34,900 | +0.08(+0.85%) |
Jan 16, 2002 | 9.530 | 9.550 | 9.180 | 9.370 | 67,000 | +0.12(+1.30%) |
Jan 15, 2002 | 9.550 | 9.560 | 9.090 | 9.250 | 37,700 | -0.26(-2.73%) |
Jan 14, 2002 | 9.990 | 10.20 | 9.510 | 9.510 | 47,500 | -0.29(-2.96%) |
Jan 11, 2002 | 10.20 | 10.36 | 9.700 | 9.800 | 23,400 | -0.45(-4.39%) |
Jan 10, 2002 | 10.19 | 10.61 | 9.980 | 10.25 | 33,800 | +0.91(+9.74%) |