Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.451 | 2.650 | 2.410 | 2.600 | 73,600 | +0.11(+4.42%) |
Sep 27, 2002 | 2.400 | 2.550 | 2.380 | 2.490 | 73,800 | -0.05(-1.97%) |
Sep 26, 2002 | 2.400 | 2.600 | 2.350 | 2.540 | 52,700 | +0.30(+13.39%) |
Sep 25, 2002 | 2.160 | 2.240 | 2.120 | 2.240 | 96,300 | -0.02(-0.88%) |
Sep 24, 2002 | 2.450 | 2.550 | 2.060 | 2.260 | 215,075 | -0.23(-9.24%) |
Sep 23, 2002 | 2.510 | 2.570 | 2.290 | 2.490 | 56,600 | -0.03(-1.19%) |
Sep 20, 2002 | 2.520 | 2.650 | 2.450 | 2.520 | 217,900 | +0.07(+2.86%) |
Sep 19, 2002 | 2.620 | 2.780 | 2.450 | 2.450 | 119,000 | -0.16(-6.13%) |
Sep 18, 2002 | 2.849 | 2.940 | 2.610 | 2.610 | 107,000 | -0.21(-7.48%) |
Sep 17, 2002 | 2.700 | 2.850 | 2.700 | 2.821 | 41,000 | +0.02(+0.75%) |
Sep 16, 2002 | 2.740 | 2.840 | 2.520 | 2.800 | 53,900 | +0.06(+2.19%) |
Sep 13, 2002 | 2.550 | 2.750 | 2.550 | 2.740 | 36,400 | +0.11(+4.18%) |
Sep 12, 2002 | 2.680 | 2.800 | 2.510 | 2.630 | 78,100 | -0.07(-2.59%) |
Sep 11, 2002 | 2.700 | 2.750 | 2.690 | 2.700 | 33,100 | -0.05(-1.82%) |
Sep 10, 2002 | 2.600 | 2.840 | 2.450 | 2.750 | 174,400 | +0.15(+5.77%) |
Sep 09, 2002 | 2.520 | 2.650 | 2.450 | 2.600 | 75,500 | +0.06(+2.36%) |
Sep 06, 2002 | 2.450 | 2.580 | 2.400 | 2.540 | 305,700 | +0.09(+3.67%) |
Sep 05, 2002 | 2.480 | 2.500 | 2.430 | 2.450 | 118,100 | -0.10(-3.92%) |
Sep 04, 2002 | 2.420 | 2.550 | 2.400 | 2.550 | 207,400 | +0.13(+5.37%) |
Sep 03, 2002 | 2.480 | 2.480 | 2.400 | 2.420 | 131,100 | -0.28(-10.37%) |
Aug 30, 2002 | 2.540 | 2.750 | 2.460 | 2.700 | 110,610 | +0.15(+5.88%) |
Aug 29, 2002 | 2.470 | 2.640 | 2.400 | 2.550 | 245,600 | +0.05(+2.00%) |
Aug 28, 2002 | 2.651 | 2.730 | 2.500 | 2.500 | 343,000 | -0.20(-7.41%) |
Aug 27, 2002 | 2.710 | 2.755 | 2.610 | 2.700 | 149,700 | -0.04(-1.46%) |
Aug 26, 2002 | 2.500 | 2.740 | 2.400 | 2.740 | 85,000 | +0.24(+9.60%) |
Aug 23, 2002 | 2.730 | 2.730 | 2.500 | 2.500 | 136,782 | -0.10(-3.85%) |
Aug 22, 2002 | 2.560 | 2.730 | 2.510 | 2.600 | 72,200 | +0.06(+2.36%) |
Aug 21, 2002 | 2.300 | 2.540 | 2.260 | 2.540 | 97,200 | +0.24(+10.43%) |
Aug 20, 2002 | 2.160 | 2.360 | 2.160 | 2.300 | 122,525 | +0.15(+6.98%) |
Aug 16, 2002 | 2.060 | 2.150 | 2.030 | 2.150 | 109,100 | +0.05(+2.38%) |
Aug 15, 2002 | 2.150 | 2.150 | 2.020 | 2.100 | 77,300 | -0.09(-4.11%) |
Aug 14, 2002 | 2.030 | 2.280 | 2.030 | 2.190 | 206,500 | +0.16(+7.88%) |
Aug 13, 2002 | 2.190 | 2.300 | 2.030 | 2.030 | 140,300 | -0.13(-6.02%) |
Aug 12, 2002 | 2.230 | 2.290 | 2.050 | 2.160 | 116,198 | -0.44(-16.92%) |
Aug 07, 2002 | 2.600 | 2.600 | 2.500 | 2.600 | 38,700 | +0.00(+0.00%) |
Aug 06, 2002 | 2.530 | 2.740 | 2.310 | 2.600 | 81,700 | +0.25(+10.64%) |
Aug 05, 2002 | 2.550 | 2.600 | 2.330 | 2.350 | 76,500 | -0.47(-16.67%) |
Aug 02, 2002 | 3.045 | 3.045 | 2.550 | 2.820 | 129,067 | -0.18(-6.00%) |
Aug 01, 2002 | 2.930 | 3.000 | 2.730 | 3.000 | 47,400 | -0.08(-2.60%) |
Jul 31, 2002 | 2.700 | 3.100 | 2.600 | 3.080 | 175,100 | +0.07(+2.33%) |
Jul 30, 2002 | 2.800 | 3.010 | 2.550 | 3.010 | 22,650,000 | +0.21(+7.50%) |
Jul 29, 2002 | 2.550 | 2.980 | 2.550 | 2.800 | 121,273 | +0.25(+9.80%) |
Jul 26, 2002 | 2.440 | 2.550 | 2.140 | 2.550 | 97,100 | +0.14(+5.81%) |
Jul 25, 2002 | 2.130 | 2.440 | 2.040 | 2.410 | 109,258 | +0.21(+9.55%) |
Jul 24, 2002 | 2.030 | 2.250 | 1.910 | 2.200 | 502,500 | +0.12(+5.77%) |
Jul 23, 2002 | 2.200 | 2.290 | 2.050 | 2.080 | 213,450 | -0.22(-9.57%) |
Jul 22, 2002 | 2.150 | 2.400 | 2.080 | 2.300 | 100,500 | +0.16(+7.48%) |
Jul 19, 2002 | 2.171 | 2.280 | 2.090 | 2.140 | 171,300 | -0.24(-10.08%) |
Jul 17, 2002 | 2.360 | 2.400 | 2.150 | 2.380 | 191,600 | +0.08(+3.48%) |
Jul 12, 2002 | 2.380 | 2.600 | 2.300 | 2.300 | 54,400 | -0.08(-3.36%) |
Jul 11, 2002 | 2.500 | 2.650 | 2.380 | 2.380 | 81,300 | -0.11(-4.38%) |
Jul 10, 2002 | 2.940 | 2.940 | 2.320 | 2.489 | 137,100 | -0.46(-15.63%) |
Jul 09, 2002 | 2.910 | 3.000 | 2.861 | 2.950 | 99,600 | +0.03(+1.03%) |
Jul 08, 2002 | 3.190 | 3.190 | 2.920 | 2.920 | 100,100 | -0.27(-8.46%) |
Jul 05, 2002 | 2.990 | 3.190 | 2.900 | 3.190 | 24,600 | +0.20(+6.69%) |
Jul 04, 2002 | 2.731 | 2.990 | 2.650 | 2.990 | 96,900 | +0.00(+0.00%) |
Jul 03, 2002 | 2.731 | 2.990 | 2.650 | 2.990 | 96,900 | +0.24(+8.69%) |
Jul 02, 2002 | 3.080 | 3.080 | 2.750 | 2.751 | 113,000 | -0.24(-7.99%) |
Jul 01, 2002 | 3.200 | 3.210 | 2.990 | 2.990 | 96,500 | -0.27(-8.25%) |
Jun 28, 2002 | 3.150 | 3.320 | 2.950 | 3.259 | 538,500 | +0.11(+3.46%) |
Jun 27, 2002 | 3.200 | 3.230 | 2.880 | 3.150 | 123,900 | -0.04(-1.25%) |
Jun 26, 2002 | 3.160 | 3.210 | 2.860 | 3.190 | 140,600 | -0.01(-0.31%) |
Jun 25, 2002 | 3.219 | 3.270 | 3.080 | 3.200 | 180,500 | +0.11(+3.56%) |
Jun 21, 2002 | 3.230 | 3.250 | 3.070 | 3.090 | 249,800 | +0.22(+7.67%) |
Jun 20, 2002 | 2.900 | 3.100 | 2.850 | 2.870 | 83,800 | +0.00(+0.00%) |
Jun 19, 2002 | 3.010 | 3.150 | 2.870 | 2.870 | 138,300 | -0.13(-4.33%) |
Jun 18, 2002 | 3.100 | 3.150 | 3.000 | 3.000 | 61,800 | -0.22(-6.83%) |
Jun 17, 2002 | 3.080 | 3.240 | 3.080 | 3.220 | 93,800 | +0.16(+5.23%) |
Jun 14, 2002 | 2.951 | 3.120 | 2.910 | 3.060 | 215,400 | -0.01(-0.33%) |
Jun 12, 2002 | 3.090 | 3.210 | 3.000 | 3.070 | 155,800 | -0.12(-3.76%) |
Jun 11, 2002 | 3.250 | 3.300 | 3.080 | 3.190 | 119,700 | +0.00(+0.00%) |
Jun 10, 2002 | 3.030 | 3.250 | 3.030 | 3.190 | 197,000 | +0.05(+1.59%) |
Jun 07, 2002 | 2.990 | 3.150 | 2.950 | 3.140 | 150,600 | +0.12(+3.97%) |
Jun 06, 2002 | 3.130 | 3.130 | 2.850 | 3.020 | 211,900 | -0.12(-3.82%) |
Jun 05, 2002 | 3.201 | 3.250 | 3.070 | 3.140 | 189,100 | -0.29(-8.45%) |
May 31, 2002 | 3.370 | 3.480 | 3.320 | 3.430 | 251,300 | -0.04(-1.15%) |
May 28, 2002 | 3.460 | 3.470 | 3.350 | 3.470 | 109,400 | +0.01(+0.29%) |
May 27, 2002 | 3.499 | 3.509 | 3.380 | 3.460 | 123,300 | +0.00(+0.00%) |
May 24, 2002 | 3.499 | 3.509 | 3.380 | 3.460 | 123,300 | +0.00(+0.00%) |
May 23, 2002 | 3.490 | 3.490 | 3.420 | 3.460 | 286,300 | -0.03(-0.86%) |
May 22, 2002 | 3.500 | 3.530 | 3.450 | 3.490 | 129,400 | -0.01(-0.29%) |
May 21, 2002 | 3.451 | 3.500 | 3.420 | 3.500 | 142,200 | +0.04(+1.16%) |
May 20, 2002 | 3.510 | 3.540 | 3.420 | 3.460 | 90,900 | +0.01(+0.29%) |
May 17, 2002 | 3.490 | 3.570 | 3.450 | 3.450 | 224,700 | -0.05(-1.43%) |
May 16, 2002 | 3.520 | 3.520 | 3.450 | 3.500 | 195,800 | -0.10(-2.78%) |
May 15, 2002 | 3.630 | 3.700 | 3.499 | 3.600 | 140,300 | -0.01(-0.28%) |
May 14, 2002 | 3.550 | 3.650 | 3.450 | 3.610 | 180,500 | +0.11(+3.14%) |
May 13, 2002 | 3.460 | 3.590 | 3.450 | 3.500 | 226,000 | +0.04(+1.16%) |
May 10, 2002 | 3.610 | 3.650 | 3.450 | 3.460 | 344,100 | -0.15(-4.16%) |
May 09, 2002 | 3.700 | 3.920 | 3.610 | 3.610 | 194,000 | -0.19(-5.00%) |
May 08, 2002 | 3.500 | 3.840 | 3.491 | 3.800 | 392,200 | +0.26(+7.34%) |
May 07, 2002 | 3.520 | 3.570 | 3.460 | 3.540 | 88,000 | +0.02(+0.57%) |
May 06, 2002 | 3.600 | 3.700 | 3.490 | 3.520 | 93,500 | -0.30(-7.85%) |
May 03, 2002 | 3.670 | 3.890 | 3.510 | 3.820 | 613,000 | -0.07(-1.80%) |
May 02, 2002 | 3.850 | 3.940 | 3.380 | 3.890 | 579,100 | -0.07(-1.77%) |
May 01, 2002 | 3.880 | 3.980 | 3.780 | 3.960 | 123,400 | +0.06(+1.54%) |
Apr 30, 2002 | 3.800 | 3.910 | 3.760 | 3.900 | 201,500 | -0.01(-0.26%) |
Apr 29, 2002 | 3.920 | 3.970 | 3.800 | 3.910 | 90,800 | +0.02(+0.51%) |
Apr 26, 2002 | 3.810 | 3.920 | 3.780 | 3.890 | 146,500 | -0.03(-0.77%) |
Apr 25, 2002 | 3.900 | 3.950 | 3.750 | 3.920 | 151,500 | +0.00(+0.00%) |
Apr 24, 2002 | 3.710 | 4.000 | 3.710 | 3.920 | 204,400 | +0.04(+1.03%) |
Apr 23, 2002 | 3.751 | 3.880 | 3.710 | 3.880 | 52,700 | +0.13(+3.47%) |
Apr 22, 2002 | 3.720 | 3.810 | 3.620 | 3.750 | 166,600 | -0.16(-4.09%) |
Apr 19, 2002 | 3.960 | 4.000 | 3.900 | 3.910 | 157,200 | -0.09(-2.25%) |
Apr 18, 2002 | 3.970 | 4.050 | 3.760 | 4.000 | 325,000 | -0.03(-0.74%) |
Apr 17, 2002 | 3.990 | 4.050 | 3.890 | 4.030 | 354,400 | -0.01(-0.25%) |
Apr 16, 2002 | 3.929 | 4.070 | 3.800 | 4.040 | 459,900 | +0.10(+2.54%) |
Apr 15, 2002 | 3.970 | 4.050 | 3.460 | 3.940 | 676,900 | -0.06(-1.50%) |
Apr 12, 2002 | 3.550 | 4.000 | 3.480 | 4.000 | 1,227,900 | +0.50(+14.29%) |
Apr 11, 2002 | 3.450 | 3.550 | 3.450 | 3.500 | 547,400 | +0.08(+2.34%) |
Apr 10, 2002 | 3.370 | 3.470 | 3.340 | 3.420 | 216,700 | +0.02(+0.59%) |
Apr 09, 2002 | 3.420 | 3.470 | 3.371 | 3.400 | 71,800 | -0.03(-0.87%) |
Apr 08, 2002 | 3.350 | 3.470 | 3.300 | 3.430 | 108,500 | -0.02(-0.58%) |
Apr 05, 2002 | 3.339 | 3.480 | 3.339 | 3.450 | 76,500 | +0.20(+6.15%) |
Apr 04, 2002 | 3.350 | 3.480 | 3.230 | 3.250 | 293,600 | -0.16(-4.69%) |
Apr 03, 2002 | 3.290 | 3.480 | 3.250 | 3.410 | 119,900 | +0.16(+4.92%) |
Apr 02, 2002 | 3.080 | 3.250 | 3.080 | 3.250 | 152,000 | +0.16(+5.18%) |
Apr 01, 2002 | 3.250 | 3.300 | 2.910 | 3.090 | 230,700 | -0.38(-10.95%) |
Mar 29, 2002 | 3.120 | 3.470 | 2.950 | 3.470 | 387,400 | +0.00(+0.00%) |
Mar 28, 2002 | 3.120 | 3.470 | 2.950 | 3.470 | 387,400 | +0.07(+2.06%) |
Mar 27, 2002 | 3.170 | 3.400 | 3.020 | 3.400 | 112,900 | +0.17(+5.26%) |
Mar 26, 2002 | 3.240 | 3.250 | 3.100 | 3.230 | 54,300 | -0.02(-0.62%) |
Mar 25, 2002 | 3.160 | 3.320 | 3.160 | 3.250 | 71,300 | +0.08(+2.52%) |
Mar 22, 2002 | 3.330 | 3.430 | 3.170 | 3.170 | 106,600 | -0.20(-5.91%) |
Mar 21, 2002 | 3.500 | 3.530 | 3.290 | 3.369 | 455,600 | -0.11(-3.19%) |
Mar 20, 2002 | 3.400 | 3.560 | 3.340 | 3.480 | 277,200 | +0.16(+4.82%) |
Mar 19, 2002 | 3.360 | 3.490 | 3.110 | 3.320 | 188,800 | -0.06(-1.78%) |
Mar 18, 2002 | 3.140 | 3.422 | 3.100 | 3.380 | 101,500 | +0.21(+6.62%) |
Mar 15, 2002 | 3.220 | 3.320 | 3.110 | 3.170 | 254,800 | -0.18(-5.37%) |
Mar 14, 2002 | 3.380 | 3.420 | 3.230 | 3.350 | 102,100 | +0.05(+1.52%) |
Mar 13, 2002 | 3.385 | 3.450 | 3.300 | 3.300 | 92,300 | -0.17(-4.90%) |
Mar 12, 2002 | 3.350 | 3.500 | 3.300 | 3.470 | 52,200 | +0.02(+0.58%) |
Mar 11, 2002 | 3.500 | 3.510 | 3.300 | 3.450 | 94,300 | -0.07(-1.99%) |
Mar 08, 2002 | 3.410 | 3.550 | 3.410 | 3.520 | 204,100 | +0.07(+2.03%) |
Mar 07, 2002 | 3.450 | 3.510 | 3.400 | 3.450 | 113,100 | +0.00(+0.00%) |
Mar 06, 2002 | 3.150 | 3.450 | 3.150 | 3.450 | 277,100 | +0.30(+9.52%) |
Mar 05, 2002 | 3.200 | 3.250 | 3.150 | 3.150 | 208,900 | -0.05(-1.56%) |
Mar 04, 2002 | 3.210 | 3.310 | 3.100 | 3.200 | 157,100 | -0.08(-2.44%) |
Mar 01, 2002 | 3.200 | 3.300 | 3.150 | 3.280 | 111,600 | +0.03(+0.92%) |
Feb 28, 2002 | 3.210 | 3.260 | 3.010 | 3.250 | 187,500 | +0.04(+1.25%) |
Feb 27, 2002 | 2.940 | 3.250 | 2.940 | 3.210 | 199,000 | +0.28(+9.56%) |
Feb 26, 2002 | 3.050 | 3.150 | 2.880 | 2.930 | 211,000 | -0.12(-3.93%) |
Feb 25, 2002 | 2.800 | 3.055 | 2.800 | 3.050 | 155,400 | +0.00(+0.00%) |
Feb 22, 2002 | 2.760 | 3.050 | 2.590 | 3.050 | 253,200 | +0.30(+10.91%) |
Feb 21, 2002 | 2.890 | 2.980 | 2.700 | 2.750 | 171,000 | -0.19(-6.46%) |
Feb 20, 2002 | 2.610 | 2.940 | 2.450 | 2.940 | 242,800 | +0.29(+10.94%) |
Feb 19, 2002 | 2.650 | 2.700 | 2.490 | 2.650 | 379,700 | -0.05(-1.85%) |
Feb 18, 2002 | 2.600 | 2.750 | 2.500 | 2.700 | 208,600 | +0.00(+0.00%) |
Feb 15, 2002 | 2.600 | 2.750 | 2.500 | 2.700 | 208,600 | +0.10(+3.85%) |
Feb 14, 2002 | 2.740 | 2.800 | 2.600 | 2.600 | 197,000 | -0.15(-5.45%) |
Feb 13, 2002 | 2.749 | 2.800 | 2.700 | 2.750 | 147,000 | -0.01(-0.36%) |
Feb 12, 2002 | 2.760 | 2.820 | 2.650 | 2.760 | 123,500 | -0.01(-0.36%) |
Feb 11, 2002 | 2.830 | 2.870 | 2.650 | 2.770 | 199,700 | -0.07(-2.46%) |
Feb 08, 2002 | 2.840 | 2.940 | 2.680 | 2.840 | 83,500 | -0.12(-4.05%) |
Feb 07, 2002 | 2.850 | 2.980 | 2.760 | 2.960 | 222,100 | +0.04(+1.37%) |
Feb 06, 2002 | 2.990 | 2.990 | 2.770 | 2.920 | 167,800 | -0.04(-1.35%) |
Feb 05, 2002 | 2.720 | 2.980 | 2.710 | 2.960 | 384,500 | +0.13(+4.59%) |
Feb 04, 2002 | 2.610 | 2.830 | 2.610 | 2.830 | 144,800 | +0.08(+2.91%) |
Feb 01, 2002 | 2.870 | 2.880 | 2.720 | 2.750 | 299,100 | -0.15(-5.17%) |
Jan 31, 2002 | 2.780 | 2.900 | 2.630 | 2.900 | 114,600 | +0.12(+4.32%) |
Jan 30, 2002 | 2.770 | 2.780 | 2.570 | 2.780 | 80,800 | +0.04(+1.46%) |
Jan 29, 2002 | 2.965 | 2.990 | 2.730 | 2.740 | 138,900 | -0.24(-8.05%) |
Jan 28, 2002 | 2.719 | 3.000 | 2.640 | 2.980 | 271,600 | +0.37(+14.18%) |
Jan 25, 2002 | 2.700 | 2.750 | 2.610 | 2.610 | 59,900 | -0.08(-2.97%) |
Jan 24, 2002 | 2.690 | 2.780 | 2.500 | 2.690 | 120,500 | -0.01(-0.37%) |
Jan 23, 2002 | 2.540 | 2.750 | 2.500 | 2.700 | 200,200 | +0.17(+6.72%) |
Jan 22, 2002 | 2.600 | 2.730 | 2.520 | 2.530 | 188,400 | -0.07(-2.69%) |
Jan 21, 2002 | 2.600 | 2.750 | 2.570 | 2.600 | 161,000 | +0.00(+0.00%) |
Jan 18, 2002 | 2.600 | 2.750 | 2.570 | 2.600 | 161,000 | -0.05(-1.88%) |
Jan 17, 2002 | 2.500 | 2.750 | 2.500 | 2.650 | 129,200 | +0.20(+8.15%) |
Jan 16, 2002 | 2.730 | 2.890 | 2.360 | 2.450 | 263,200 | -0.28(-10.26%) |
Jan 15, 2002 | 2.460 | 2.740 | 2.450 | 2.730 | 118,100 | +0.08(+3.02%) |
Jan 14, 2002 | 2.650 | 2.650 | 2.350 | 2.650 | 247,000 | +0.00(+0.00%) |
Jan 11, 2002 | 2.680 | 2.770 | 2.580 | 2.650 | 307,600 | +0.00(+0.00%) |
Jan 10, 2002 | 2.520 | 2.670 | 2.400 | 2.650 | 227,400 | +0.35(+15.22%) |