Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.150 | 2.170 | 2.000 | 2.170 | 32,000 | -0.01(-0.46%) |
Sep 27, 2002 | 1.890 | 2.180 | 1.890 | 2.180 | 37,100 | +0.29(+15.34%) |
Sep 26, 2002 | 1.700 | 1.891 | 1.600 | 1.890 | 822,600 | +0.20(+11.83%) |
Sep 25, 2002 | 1.750 | 1.750 | 1.600 | 1.690 | 5,600 | -0.06(-3.43%) |
Sep 24, 2002 | 1.690 | 1.850 | 1.550 | 1.750 | 95,300 | +0.09(+5.42%) |
Sep 23, 2002 | 1.800 | 1.800 | 1.660 | 1.660 | 18,500 | +0.01(+0.61%) |
Sep 20, 2002 | 1.800 | 1.850 | 1.600 | 1.650 | 39,700 | -0.13(-7.30%) |
Sep 19, 2002 | 1.820 | 1.820 | 1.780 | 1.780 | 71,500 | -0.07(-3.78%) |
Sep 18, 2002 | 1.900 | 1.900 | 1.820 | 1.850 | 65,300 | -0.05(-2.63%) |
Sep 17, 2002 | 1.920 | 1.930 | 1.840 | 1.900 | 75,500 | -0.04(-2.06%) |
Sep 16, 2002 | 1.930 | 2.030 | 1.880 | 1.940 | 31,100 | +0.17(+9.60%) |
Sep 13, 2002 | 1.710 | 1.920 | 1.510 | 1.770 | 117,350 | +0.07(+4.12%) |
Sep 12, 2002 | 1.750 | 1.750 | 1.700 | 1.700 | 7,300 | -0.05(-2.86%) |
Sep 11, 2002 | 1.840 | 2.250 | 1.720 | 1.750 | 206,800 | -0.02(-1.13%) |
Sep 10, 2002 | 1.970 | 2.390 | 1.770 | 1.770 | 285,700 | -0.14(-7.33%) |
Sep 09, 2002 | 1.840 | 1.990 | 1.839 | 1.910 | 157,000 | +0.07(+3.80%) |
Sep 06, 2002 | 1.980 | 1.980 | 1.590 | 1.840 | 515,300 | -0.13(-6.60%) |
Sep 05, 2002 | 1.980 | 2.000 | 1.950 | 1.970 | 307,900 | -0.02(-1.01%) |
Sep 04, 2002 | 2.050 | 2.051 | 1.989 | 1.990 | 260,600 | -0.06(-2.93%) |
Sep 03, 2002 | 2.060 | 2.080 | 2.040 | 2.050 | 193,000 | -0.12(-5.47%) |
Aug 30, 2002 | 2.000 | 2.230 | 2.000 | 2.169 | 2,500 | +0.12(+5.81%) |
Aug 29, 2002 | 2.020 | 2.050 | 2.020 | 2.050 | 101,900 | +0.02(+0.97%) |
Aug 28, 2002 | 2.050 | 2.100 | 2.030 | 2.030 | 12,900 | -0.12(-5.58%) |
Aug 27, 2002 | 2.120 | 2.150 | 2.100 | 2.150 | 22,100 | +0.00(+0.00%) |
Aug 26, 2002 | 2.100 | 2.150 | 2.060 | 2.150 | 51,300 | +0.00(+0.00%) |
Aug 23, 2002 | 2.180 | 2.200 | 2.070 | 2.150 | 58,800 | +0.00(+0.00%) |
Aug 22, 2002 | 2.200 | 2.200 | 2.030 | 2.150 | 104,300 | -0.05(-2.27%) |
Aug 21, 2002 | 2.300 | 2.300 | 2.010 | 2.200 | 152,600 | -0.20(-8.33%) |
Aug 20, 2002 | 2.750 | 2.780 | 2.150 | 2.400 | 204,900 | -0.29(-10.78%) |
Aug 16, 2002 | 2.680 | 2.790 | 2.650 | 2.690 | 16,100 | +0.05(+1.89%) |
Aug 15, 2002 | 2.700 | 2.700 | 2.600 | 2.640 | 12,600 | -0.04(-1.49%) |
Aug 14, 2002 | 2.770 | 2.770 | 2.670 | 2.680 | 47,300 | -0.07(-2.55%) |
Aug 13, 2002 | 2.910 | 2.910 | 2.750 | 2.750 | 12,800 | -0.20(-6.78%) |
Aug 12, 2002 | 3.190 | 3.190 | 2.650 | 2.950 | 52,300 | -0.51(-14.72%) |
Aug 07, 2002 | 3.300 | 3.459 | 3.300 | 3.459 | 200,100 | +0.01(+0.29%) |
Aug 06, 2002 | 3.350 | 3.449 | 3.350 | 3.449 | 4,600 | +0.10(+2.96%) |
Aug 05, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 800 | +0.00(+0.00%) |
Aug 01, 2002 | 3.400 | 3.400 | 3.350 | 3.350 | 3,800 | +0.06(+1.89%) |
Jul 31, 2002 | 3.380 | 3.380 | 3.249 | 3.288 | 19,100 | -0.21(-6.03%) |
Jul 30, 2002 | 3.499 | 3.499 | 3.499 | 3.499 | 200 | -0.05(-1.44%) |
Jul 29, 2002 | 3.600 | 3.640 | 3.400 | 3.550 | 400 | +0.05(+1.43%) |
Jul 26, 2002 | 3.399 | 3.500 | 3.260 | 3.500 | 7,200 | +0.00(+0.00%) |
Jul 25, 2002 | 3.490 | 3.500 | 3.490 | 3.500 | 2,000 | +0.25(+7.69%) |
Jul 24, 2002 | 3.350 | 3.350 | 3.250 | 3.250 | 13,700 | -0.10(-2.99%) |
Jul 23, 2002 | 3.360 | 3.440 | 3.350 | 3.350 | 2,000 | +0.00(+0.00%) |
Jul 22, 2002 | 3.350 | 3.400 | 3.350 | 3.350 | 5,200 | -0.01(-0.30%) |
Jul 19, 2002 | 3.490 | 3.490 | 3.360 | 3.360 | 21,000 | -0.14(-4.00%) |
Jul 17, 2002 | 3.500 | 3.600 | 3.500 | 3.500 | 125,800 | +0.01(+0.29%) |
Jul 12, 2002 | 3.300 | 3.490 | 3.000 | 3.490 | 9,300 | +0.18(+5.44%) |
Jul 11, 2002 | 3.480 | 3.500 | 3.100 | 3.310 | 24,100 | -0.17(-4.89%) |
Jul 10, 2002 | 3.650 | 3.651 | 3.180 | 3.480 | 47,600 | -0.17(-4.66%) |
Jul 09, 2002 | 3.730 | 3.730 | 3.650 | 3.650 | 5,800 | -0.08(-2.14%) |
Jul 08, 2002 | 3.900 | 3.900 | 3.730 | 3.730 | 500 | -0.17(-4.36%) |
Jul 05, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.750 | 3.900 | 3.720 | 3.900 | 3,900 | +0.00(+0.00%) |
Jul 03, 2002 | 3.750 | 3.900 | 3.720 | 3.900 | 3,900 | +0.05(+1.30%) |
Jul 02, 2002 | 3.890 | 3.900 | 3.750 | 3.850 | 2,100 | -0.04(-1.03%) |
Jul 01, 2002 | 3.711 | 3.890 | 3.710 | 3.890 | 700 | +0.11(+2.91%) |
Jun 28, 2002 | 3.700 | 3.780 | 3.700 | 3.780 | 6,800 | +0.08(+2.16%) |
Jun 27, 2002 | 3.800 | 3.800 | 3.671 | 3.700 | 2,800 | -0.10(-2.63%) |
Jun 26, 2002 | 3.790 | 3.850 | 3.790 | 3.800 | 6,500 | +0.05(+1.33%) |
Jun 25, 2002 | 3.660 | 3.850 | 3.650 | 3.750 | 6,200 | +0.02(+0.54%) |
Jun 21, 2002 | 3.730 | 3.730 | 3.730 | 3.730 | 400 | +0.01(+0.27%) |
Jun 20, 2002 | 3.750 | 3.800 | 3.720 | 3.720 | 10,000 | -0.03(-0.80%) |
Jun 19, 2002 | 3.713 | 3.713 | 3.710 | 3.750 | 3,000 | -0.19(-4.82%) |
Jun 18, 2002 | 3.977 | 3.980 | 3.940 | 3.940 | 4,000 | -0.06(-1.50%) |
Jun 17, 2002 | 3.852 | 4.020 | 3.500 | 4.000 | 12,100 | +0.00(+0.00%) |
Jun 14, 2002 | 4.040 | 4.040 | 3.660 | 4.000 | 9,100 | +0.16(+4.17%) |
Jun 12, 2002 | 4.100 | 4.150 | 3.800 | 3.840 | 14,800 | +0.14(+3.78%) |
Jun 11, 2002 | 3.880 | 4.019 | 3.650 | 3.700 | 55,100 | -0.32(-7.93%) |
Jun 10, 2002 | 4.000 | 4.100 | 3.950 | 4.019 | 107,300 | +0.02(+0.46%) |
Jun 07, 2002 | 4.130 | 4.230 | 3.810 | 4.000 | 57,800 | -0.12(-2.91%) |
Jun 06, 2002 | 4.290 | 4.290 | 4.120 | 4.120 | 16,000 | -0.28(-6.36%) |
Jun 05, 2002 | 4.180 | 4.400 | 4.180 | 4.400 | 500 | +0.19(+4.51%) |
May 31, 2002 | 4.130 | 4.290 | 4.100 | 4.210 | 12,600 | +0.09(+2.18%) |
May 28, 2002 | 4.150 | 4.190 | 4.120 | 4.120 | 9,800 | +0.04(+0.98%) |
May 27, 2002 | 4.150 | 4.150 | 4.020 | 4.080 | 1,900 | +0.00(+0.00%) |
May 24, 2002 | 4.150 | 4.150 | 4.020 | 4.080 | 1,900 | -0.06(-1.45%) |
May 23, 2002 | 4.050 | 4.140 | 4.050 | 4.140 | 12,900 | +0.04(+0.98%) |
May 22, 2002 | 4.090 | 4.100 | 4.090 | 4.100 | 3,300 | +0.05(+1.23%) |
May 21, 2002 | 4.000 | 4.070 | 4.000 | 4.050 | 14,700 | +0.05(+1.15%) |
May 20, 2002 | 4.000 | 4.050 | 3.999 | 4.004 | 4,000 | -0.04(-1.01%) |
May 17, 2002 | 4.000 | 4.050 | 4.000 | 4.045 | 23,500 | +0.10(+2.66%) |
May 16, 2002 | 3.949 | 4.000 | 3.800 | 3.940 | 41,400 | -0.01(-0.25%) |
May 15, 2002 | 3.950 | 4.000 | 3.610 | 3.950 | 87,800 | -0.04(-1.00%) |
May 14, 2002 | 3.938 | 3.950 | 3.770 | 3.990 | 48,800 | +0.23(+6.12%) |
May 13, 2002 | 3.720 | 3.950 | 3.720 | 3.760 | 27,100 | -0.09(-2.34%) |
May 10, 2002 | 3.849 | 3.890 | 3.790 | 3.850 | 17,200 | -0.01(-0.26%) |
May 09, 2002 | 3.850 | 3.949 | 3.850 | 3.860 | 16,100 | -0.04(-1.03%) |
May 08, 2002 | 3.950 | 3.950 | 3.710 | 3.900 | 37,200 | +0.10(+2.63%) |
May 07, 2002 | 3.939 | 3.940 | 3.800 | 3.800 | 30,000 | -0.14(-3.55%) |
May 06, 2002 | 3.810 | 3.950 | 3.801 | 3.940 | 10,500 | +0.10(+2.60%) |
May 03, 2002 | 3.988 | 4.000 | 3.840 | 3.840 | 19,100 | -0.02(-0.52%) |
May 02, 2002 | 3.890 | 4.000 | 3.800 | 3.860 | 34,000 | -0.03(-0.77%) |
May 01, 2002 | 3.800 | 3.900 | 3.800 | 3.890 | 42,600 | +0.09(+2.37%) |
Apr 30, 2002 | 3.800 | 3.800 | 3.550 | 3.800 | 66,600 | -0.05(-1.30%) |
Apr 29, 2002 | 3.820 | 3.850 | 3.622 | 3.850 | 8,100 | +0.02(+0.52%) |
Apr 26, 2002 | 3.662 | 3.830 | 3.662 | 3.830 | 4,600 | +0.18(+4.93%) |
Apr 25, 2002 | 3.650 | 3.840 | 3.650 | 3.650 | 4,400 | -0.10(-2.67%) |
Apr 24, 2002 | 3.600 | 3.750 | 3.600 | 3.750 | 8,400 | +0.05(+1.35%) |
Apr 23, 2002 | 3.750 | 3.750 | 3.700 | 3.700 | 41,300 | -0.10(-2.63%) |
Apr 22, 2002 | 3.730 | 3.850 | 3.700 | 3.800 | 17,000 | +0.10(+2.70%) |
Apr 19, 2002 | 3.562 | 3.740 | 3.560 | 3.700 | 15,300 | +0.14(+3.93%) |
Apr 18, 2002 | 3.749 | 4.060 | 3.560 | 3.560 | 26,300 | -0.10(-2.73%) |
Apr 17, 2002 | 3.800 | 3.800 | 3.660 | 3.660 | 83,300 | -0.05(-1.35%) |
Apr 16, 2002 | 3.600 | 3.780 | 3.550 | 3.710 | 117,000 | +0.11(+3.06%) |
Apr 15, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
Apr 12, 2002 | 3.600 | 3.690 | 3.520 | 3.600 | 8,800 | -0.10(-2.70%) |
Apr 11, 2002 | 3.750 | 3.750 | 3.650 | 3.700 | 27,600 | +0.20(+5.71%) |
Apr 10, 2002 | 3.525 | 3.650 | 3.500 | 3.500 | 40,600 | -0.10(-2.78%) |
Apr 09, 2002 | 3.848 | 3.848 | 3.530 | 3.600 | 23,000 | -0.17(-4.51%) |
Apr 08, 2002 | 3.510 | 3.850 | 3.510 | 3.770 | 21,600 | +0.07(+1.89%) |
Apr 05, 2002 | 3.620 | 3.700 | 3.500 | 3.700 | 13,800 | +0.08(+2.21%) |
Apr 04, 2002 | 3.689 | 3.690 | 3.600 | 3.620 | 1,100 | -0.07(-1.90%) |
Apr 03, 2002 | 3.700 | 3.700 | 3.620 | 3.690 | 3,500 | -0.01(-0.27%) |
Apr 02, 2002 | 3.600 | 3.700 | 3.600 | 3.700 | 26,400 | +0.00(+0.00%) |
Apr 01, 2002 | 3.785 | 3.785 | 3.650 | 3.700 | 7,400 | +0.00(+0.00%) |
Mar 29, 2002 | 3.750 | 3.800 | 3.500 | 3.700 | 50,300 | +0.00(+0.00%) |
Mar 28, 2002 | 3.750 | 3.800 | 3.500 | 3.700 | 50,300 | -0.05(-1.33%) |
Mar 27, 2002 | 3.700 | 3.750 | 3.700 | 3.750 | 45,600 | +0.05(+1.35%) |
Mar 26, 2002 | 3.650 | 3.700 | 3.600 | 3.700 | 11,100 | +0.05(+1.38%) |
Mar 25, 2002 | 3.739 | 3.739 | 3.600 | 3.650 | 3,600 | -0.09(-2.42%) |
Mar 22, 2002 | 3.650 | 3.740 | 3.500 | 3.740 | 36,200 | +0.04(+1.08%) |
Mar 21, 2002 | 3.770 | 3.770 | 3.650 | 3.700 | 1,000 | +0.05(+1.37%) |
Mar 20, 2002 | 3.750 | 3.750 | 3.650 | 3.650 | 4,500 | -0.20(-5.19%) |
Mar 19, 2002 | 3.751 | 3.870 | 3.750 | 3.850 | 65,900 | -0.03(-0.70%) |
Mar 18, 2002 | 3.750 | 3.877 | 3.480 | 3.877 | 5,600 | +0.03(+0.71%) |
Mar 15, 2002 | 3.700 | 3.920 | 3.700 | 3.850 | 21,900 | +0.05(+1.32%) |
Mar 14, 2002 | 3.720 | 3.820 | 3.720 | 3.800 | 17,800 | +0.15(+4.11%) |
Mar 13, 2002 | 3.790 | 3.840 | 3.600 | 3.650 | 58,900 | +0.01(+0.27%) |
Mar 12, 2002 | 3.501 | 3.787 | 3.500 | 3.640 | 3,500 | +0.14(+4.00%) |
Mar 11, 2002 | 3.520 | 3.520 | 3.500 | 3.500 | 5,500 | -0.01(-0.28%) |
Mar 08, 2002 | 3.510 | 3.510 | 3.510 | 3.510 | 22,300 | -0.14(-3.84%) |
Mar 07, 2002 | 3.650 | 3.650 | 3.650 | 3.650 | 1,500 | -0.14(-3.69%) |
Mar 06, 2002 | 3.600 | 3.790 | 3.600 | 3.790 | 11,500 | +0.19(+5.28%) |
Mar 05, 2002 | 3.600 | 3.650 | 3.600 | 3.600 | 15,200 | +0.00(+0.00%) |
Mar 04, 2002 | 3.650 | 3.700 | 3.600 | 3.600 | 3,900 | -0.25(-6.49%) |
Mar 01, 2002 | 3.720 | 3.850 | 3.720 | 3.850 | 200 | +0.20(+5.48%) |
Feb 28, 2002 | 3.710 | 3.710 | 3.650 | 3.650 | 40,000 | -0.15(-3.95%) |
Feb 27, 2002 | 3.700 | 3.800 | 3.700 | 3.800 | 13,000 | +0.00(+0.00%) |
Feb 26, 2002 | 3.780 | 3.800 | 3.750 | 3.800 | 52,200 | +0.05(+1.33%) |
Feb 25, 2002 | 3.705 | 3.800 | 3.700 | 3.750 | 32,900 | +0.00(+0.00%) |
Feb 22, 2002 | 3.750 | 3.800 | 3.600 | 3.750 | 116,000 | -0.05(-1.32%) |
Feb 21, 2002 | 3.650 | 4.000 | 3.600 | 3.800 | 72,100 | +0.15(+4.11%) |
Feb 20, 2002 | 3.530 | 3.650 | 3.530 | 3.650 | 43,800 | +0.05(+1.39%) |
Feb 19, 2002 | 3.750 | 3.750 | 3.300 | 3.600 | 30,000 | -0.21(-5.51%) |
Feb 18, 2002 | 3.798 | 3.990 | 3.798 | 3.810 | 4,900 | +0.00(+0.00%) |
Feb 15, 2002 | 3.798 | 3.990 | 3.798 | 3.810 | 4,900 | +0.21(+5.83%) |
Feb 14, 2002 | 3.790 | 3.800 | 3.500 | 3.600 | 9,700 | -0.01(-0.28%) |
Feb 13, 2002 | 3.800 | 3.800 | 3.610 | 3.610 | 900 | -0.08(-2.17%) |
Feb 12, 2002 | 3.800 | 3.800 | 3.690 | 3.690 | 3,100 | -0.26(-6.58%) |
Feb 11, 2002 | 3.500 | 4.240 | 3.450 | 3.950 | 16,200 | +0.45(+12.86%) |
Feb 08, 2002 | 3.600 | 3.600 | 3.500 | 3.500 | 8,600 | -0.15(-4.11%) |
Feb 07, 2002 | 3.500 | 3.650 | 3.450 | 3.650 | 121,400 | -0.25(-6.41%) |
Feb 06, 2002 | 3.750 | 3.900 | 3.550 | 3.900 | 2,100 | +0.15(+4.00%) |
Feb 05, 2002 | 3.700 | 3.750 | 3.630 | 3.750 | 5,700 | -0.14(-3.60%) |
Feb 04, 2002 | 3.590 | 3.900 | 3.350 | 3.890 | 16,200 | +0.09(+2.42%) |
Feb 01, 2002 | 3.699 | 3.798 | 3.550 | 3.798 | 8,200 | +0.10(+2.65%) |
Jan 31, 2002 | 3.700 | 3.746 | 3.450 | 3.700 | 113,300 | +0.10(+2.79%) |
Jan 30, 2002 | 3.500 | 3.600 | 3.350 | 3.600 | 27,100 | -0.10(-2.71%) |
Jan 29, 2002 | 3.600 | 3.730 | 3.550 | 3.700 | 16,900 | +0.10(+2.78%) |
Jan 28, 2002 | 3.600 | 3.700 | 3.500 | 3.600 | 6,700 | -0.15(-4.00%) |
Jan 25, 2002 | 3.710 | 3.799 | 3.600 | 3.750 | 11,900 | +0.06(+1.63%) |
Jan 24, 2002 | 3.550 | 3.690 | 3.250 | 3.690 | 13,300 | -0.06(-1.60%) |
Jan 23, 2002 | 3.750 | 3.940 | 3.450 | 3.750 | 46,400 | -0.05(-1.32%) |
Jan 22, 2002 | 3.800 | 3.840 | 3.560 | 3.800 | 4,200 | -0.20(-5.00%) |
Jan 21, 2002 | 3.950 | 4.000 | 3.950 | 4.000 | 2,900 | +0.00(+0.00%) |
Jan 18, 2002 | 3.950 | 4.000 | 3.950 | 4.000 | 2,900 | +0.15(+3.90%) |
Jan 17, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | -0.05(-1.28%) |
Jan 16, 2002 | 4.100 | 4.100 | 3.390 | 3.900 | 10,600 | -0.10(-2.50%) |
Jan 15, 2002 | 4.300 | 4.300 | 3.900 | 4.000 | 14,700 | -0.25(-5.88%) |
Jan 14, 2002 | 4.350 | 4.470 | 4.250 | 4.250 | 11,800 | -0.12(-2.75%) |
Jan 11, 2002 | 4.499 | 4.540 | 4.370 | 4.370 | 7,600 | +0.02(+0.46%) |
Jan 10, 2002 | 4.670 | 4.800 | 4.290 | 4.350 | 34,900 | +0.60(+16.00%) |