Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.560 | 3.710 | 3.484 | 3.660 | 8,445 | +0.10(+2.81%) |
Sep 27, 2002 | 3.510 | 3.800 | 3.490 | 3.560 | 8,700 | -0.33(-8.48%) |
Sep 26, 2002 | 3.680 | 3.900 | 3.671 | 3.890 | 3,700 | -0.01(-0.26%) |
Sep 25, 2002 | 3.300 | 3.900 | 3.300 | 3.900 | 10,800 | +0.44(+12.72%) |
Sep 24, 2002 | 3.750 | 3.751 | 3.300 | 3.460 | 35,500 | -0.48(-12.16%) |
Sep 23, 2002 | 3.930 | 3.940 | 3.801 | 3.939 | 26,639 | -0.08(-2.01%) |
Sep 20, 2002 | 4.500 | 4.500 | 4.000 | 4.020 | 64,281 | +0.11(+2.81%) |
Sep 19, 2002 | 4.000 | 4.090 | 3.740 | 3.910 | 45,400 | -0.12(-2.98%) |
Sep 18, 2002 | 3.751 | 4.060 | 3.751 | 4.030 | 18,000 | +0.05(+1.26%) |
Sep 17, 2002 | 4.230 | 4.230 | 3.770 | 3.980 | 27,500 | +0.04(+1.02%) |
Sep 16, 2002 | 4.140 | 4.160 | 3.900 | 3.940 | 12,800 | -0.31(-7.27%) |
Sep 13, 2002 | 4.040 | 4.439 | 3.950 | 4.249 | 27,200 | +0.02(+0.45%) |
Sep 12, 2002 | 4.290 | 4.490 | 4.000 | 4.230 | 155,000 | -0.31(-6.81%) |
Sep 11, 2002 | 4.690 | 4.690 | 4.330 | 4.539 | 9,400 | -0.11(-2.39%) |
Sep 10, 2002 | 4.100 | 4.650 | 4.070 | 4.650 | 1,920,000 | +0.25(+5.68%) |
Sep 09, 2002 | 3.801 | 4.400 | 3.740 | 4.400 | 29,500 | +0.46(+11.68%) |
Sep 06, 2002 | 3.300 | 3.940 | 3.210 | 3.940 | 27,200 | +0.71(+21.83%) |
Sep 05, 2002 | 3.370 | 3.770 | 3.200 | 3.234 | 9,900 | -0.21(-6.15%) |
Sep 04, 2002 | 3.178 | 3.590 | 3.000 | 3.446 | 23,700 | +0.44(+14.49%) |
Sep 03, 2002 | 3.320 | 3.490 | 2.980 | 3.010 | 22,200 | -0.35(-10.42%) |
Aug 30, 2002 | 3.749 | 3.940 | 3.340 | 3.360 | 21,909 | -0.31(-8.45%) |
Aug 29, 2002 | 3.940 | 3.940 | 3.390 | 3.670 | 30,700 | -0.08(-2.13%) |
Aug 28, 2002 | 4.300 | 4.610 | 3.740 | 3.750 | 67,000 | -0.60(-13.79%) |
Aug 27, 2002 | 4.670 | 4.749 | 4.140 | 4.350 | 79,100 | +0.05(+1.16%) |
Aug 26, 2002 | 3.740 | 4.690 | 3.740 | 4.300 | 120,670 | +0.60(+16.22%) |
Aug 23, 2002 | 2.520 | 3.700 | 2.520 | 3.700 | 135,160 | +1.00(+37.04%) |
Aug 22, 2002 | 2.790 | 2.790 | 2.500 | 2.700 | 20,204 | +0.05(+1.89%) |
Aug 21, 2002 | 2.600 | 2.700 | 2.540 | 2.650 | 22,100 | +0.00(+0.00%) |
Aug 20, 2002 | 2.900 | 2.900 | 2.600 | 2.650 | 29,700 | -0.25(-8.62%) |
Aug 16, 2002 | 2.910 | 3.150 | 2.820 | 2.900 | 17,000 | -0.15(-4.92%) |
Aug 15, 2002 | 3.340 | 3.380 | 3.050 | 3.050 | 46,900 | -0.05(-1.61%) |
Aug 14, 2002 | 3.400 | 3.440 | 2.950 | 3.100 | 26,700 | +0.10(+3.33%) |
Aug 13, 2002 | 3.670 | 3.670 | 3.000 | 3.000 | 25,200 | -0.67(-18.26%) |
Aug 12, 2002 | 3.450 | 3.670 | 3.250 | 3.670 | 18,400 | -0.20(-5.14%) |
Aug 07, 2002 | 3.750 | 3.870 | 3.570 | 3.869 | 8,000 | +0.22(+6.00%) |
Aug 06, 2002 | 3.620 | 3.800 | 3.540 | 3.650 | 18,300 | +0.03(+0.83%) |
Aug 05, 2002 | 3.600 | 3.860 | 3.560 | 3.620 | 112,200 | -0.02(-0.55%) |
Aug 02, 2002 | 3.630 | 3.940 | 3.600 | 3.640 | 13,400 | -0.01(-0.27%) |
Aug 01, 2002 | 3.800 | 3.959 | 3.600 | 3.650 | 8,400 | -0.20(-5.19%) |
Jul 31, 2002 | 3.780 | 3.970 | 3.780 | 3.850 | 24,200 | -0.15(-3.75%) |
Jul 30, 2002 | 3.980 | 4.100 | 3.600 | 4.000 | 34,000 | -0.04(-0.99%) |
Jul 29, 2002 | 4.000 | 4.300 | 3.950 | 4.040 | 24,700 | +0.24(+6.32%) |
Jul 26, 2002 | 3.500 | 4.190 | 3.500 | 3.800 | 27,700 | -0.06(-1.55%) |
Jul 25, 2002 | 3.870 | 4.010 | 3.461 | 3.860 | 1,820,000 | -0.12(-3.02%) |
Jul 24, 2002 | 3.300 | 3.980 | 3.160 | 3.980 | 48,800 | +0.47(+13.39%) |
Jul 23, 2002 | 3.690 | 3.690 | 3.260 | 3.510 | 317,300 | -0.19(-5.14%) |
Jul 22, 2002 | 3.170 | 3.700 | 3.170 | 3.700 | 25,200 | +0.39(+11.78%) |
Jul 19, 2002 | 4.100 | 4.200 | 3.100 | 3.310 | 65,200 | -0.99(-23.02%) |
Jul 17, 2002 | 4.600 | 4.870 | 3.980 | 4.300 | 45,900 | -0.90(-17.31%) |
Jul 12, 2002 | 4.900 | 5.480 | 4.870 | 5.200 | 16,200 | +0.21(+4.21%) |
Jul 11, 2002 | 4.601 | 5.030 | 4.600 | 4.990 | 15,400 | +0.38(+8.24%) |
Jul 10, 2002 | 5.550 | 5.800 | 4.610 | 4.610 | 104,400 | -1.08(-18.98%) |
Jul 09, 2002 | 5.450 | 5.690 | 5.450 | 5.690 | 15,200 | +0.24(+4.40%) |
Jul 08, 2002 | 5.410 | 5.450 | 5.410 | 5.450 | 53,000 | -0.34(-5.87%) |
Jul 05, 2002 | 5.840 | 5.870 | 5.711 | 5.790 | 23,500 | +0.05(+0.87%) |
Jul 04, 2002 | 5.640 | 5.850 | 5.260 | 5.740 | 25,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.640 | 5.850 | 5.260 | 5.740 | 25,200 | -0.01(-0.17%) |
Jul 02, 2002 | 5.700 | 6.200 | 5.521 | 5.750 | 48,400 | -0.40(-6.50%) |
Jul 01, 2002 | 6.750 | 6.750 | 6.150 | 6.150 | 75,400 | -0.67(-9.82%) |
Jun 28, 2002 | 5.231 | 7.020 | 5.231 | 6.820 | 262,400 | +1.07(+18.61%) |
Jun 27, 2002 | 5.410 | 5.800 | 4.850 | 5.750 | 43,700 | +0.32(+5.89%) |
Jun 26, 2002 | 4.440 | 5.900 | 4.360 | 5.430 | 38,600 | +0.93(+20.67%) |
Jun 25, 2002 | 4.560 | 4.610 | 4.490 | 4.500 | 33,600 | -0.62(-12.11%) |
Jun 21, 2002 | 5.140 | 5.190 | 4.940 | 5.120 | 112,500 | +0.42(+8.94%) |
Jun 20, 2002 | 4.610 | 5.040 | 4.520 | 4.700 | 43,500 | +0.18(+3.98%) |
Jun 19, 2002 | 4.510 | 4.750 | 4.510 | 4.520 | 52,500 | +0.00(+0.00%) |
Jun 18, 2002 | 4.720 | 4.880 | 4.520 | 4.520 | 180,200 | -0.21(-4.44%) |
Jun 17, 2002 | 4.870 | 5.100 | 4.710 | 4.730 | 43,600 | +0.00(+0.00%) |
Jun 14, 2002 | 4.010 | 4.730 | 4.010 | 4.730 | 137,700 | +0.67(+16.50%) |
Jun 12, 2002 | 4.190 | 4.440 | 4.000 | 4.060 | 63,100 | -0.10(-2.40%) |
Jun 11, 2002 | 4.290 | 4.500 | 4.010 | 4.160 | 91,300 | +0.10(+2.46%) |
Jun 10, 2002 | 5.000 | 5.010 | 4.060 | 4.060 | 229,500 | -2.54(-38.48%) |
Jun 06, 2002 | 7.140 | 7.140 | 6.440 | 6.600 | 48,900 | -0.40(-5.71%) |
Jun 05, 2002 | 7.350 | 7.400 | 6.750 | 7.000 | 60,600 | -1.25(-15.15%) |
May 31, 2002 | 8.790 | 8.850 | 8.150 | 8.250 | 46,700 | -0.21(-2.48%) |
May 28, 2002 | 8.700 | 8.700 | 8.060 | 8.460 | 20,600 | -0.37(-4.20%) |
May 27, 2002 | 8.850 | 9.050 | 8.831 | 8.831 | 13,900 | +0.00(+0.00%) |
May 24, 2002 | 8.850 | 9.050 | 8.831 | 8.831 | 13,900 | -0.17(-1.88%) |
May 23, 2002 | 8.720 | 9.050 | 8.720 | 9.000 | 13,700 | +0.28(+3.21%) |
May 22, 2002 | 8.871 | 8.950 | 8.612 | 8.720 | 11,800 | -0.09(-1.02%) |
May 21, 2002 | 8.600 | 8.850 | 8.600 | 8.810 | 32,800 | +0.03(+0.33%) |
May 20, 2002 | 8.750 | 8.950 | 8.640 | 8.781 | 41,300 | -0.19(-2.10%) |
May 17, 2002 | 8.980 | 9.000 | 8.620 | 8.969 | 80,300 | +0.10(+1.12%) |
May 16, 2002 | 8.660 | 8.900 | 8.350 | 8.870 | 25,400 | -0.04(-0.45%) |
May 15, 2002 | 8.970 | 9.150 | 8.110 | 8.910 | 103,200 | -0.06(-0.67%) |
May 14, 2002 | 9.000 | 9.000 | 8.380 | 8.970 | 44,000 | -0.03(-0.33%) |
May 13, 2002 | 8.700 | 9.025 | 8.691 | 9.000 | 51,200 | +0.33(+3.79%) |
May 10, 2002 | 8.900 | 9.000 | 8.671 | 8.671 | 43,900 | -0.25(-2.80%) |
May 09, 2002 | 9.200 | 9.200 | 8.921 | 8.921 | 38,500 | -0.28(-3.03%) |
May 08, 2002 | 8.820 | 9.200 | 8.810 | 9.200 | 40,200 | +0.28(+3.14%) |
May 07, 2002 | 8.960 | 9.000 | 8.810 | 8.920 | 53,700 | -0.03(-0.34%) |
May 06, 2002 | 8.890 | 8.970 | 8.710 | 8.950 | 17,500 | -0.05(-0.56%) |
May 03, 2002 | 9.010 | 9.200 | 8.780 | 9.000 | 38,500 | -0.10(-1.10%) |
May 02, 2002 | 9.080 | 9.100 | 9.000 | 9.100 | 30,300 | +0.00(+0.01%) |
May 01, 2002 | 8.960 | 9.100 | 8.950 | 9.099 | 23,100 | -0.01(-0.12%) |
Apr 30, 2002 | 8.949 | 9.119 | 8.900 | 9.110 | 113,700 | +0.16(+1.79%) |
Apr 29, 2002 | 9.000 | 9.020 | 8.730 | 8.950 | 32,200 | -0.05(-0.57%) |
Apr 26, 2002 | 8.930 | 9.160 | 8.810 | 9.001 | 96,200 | +0.06(+0.69%) |
Apr 25, 2002 | 8.400 | 8.939 | 8.350 | 8.939 | 112,000 | +0.60(+7.18%) |
Apr 24, 2002 | 8.115 | 8.400 | 8.115 | 8.340 | 66,100 | +0.09(+1.09%) |
Apr 23, 2002 | 8.100 | 8.260 | 8.100 | 8.250 | 46,600 | +0.17(+2.10%) |
Apr 22, 2002 | 8.050 | 8.120 | 8.050 | 8.080 | 14,300 | +0.03(+0.36%) |
Apr 19, 2002 | 8.100 | 8.100 | 8.050 | 8.051 | 11,300 | -0.05(-0.60%) |
Apr 18, 2002 | 8.050 | 8.110 | 8.050 | 8.100 | 6,700 | +0.02(+0.24%) |
Apr 17, 2002 | 8.060 | 8.230 | 8.050 | 8.081 | 46,400 | -0.02(-0.23%) |
Apr 16, 2002 | 8.030 | 8.120 | 7.830 | 8.100 | 78,000 | +0.00(+0.00%) |
Apr 15, 2002 | 7.850 | 8.100 | 7.740 | 8.100 | 150,100 | +0.30(+3.85%) |
Apr 12, 2002 | 7.550 | 7.800 | 7.530 | 7.800 | 35,500 | +0.22(+2.89%) |
Apr 11, 2002 | 7.950 | 7.980 | 7.580 | 7.581 | 66,300 | -0.41(-5.11%) |
Apr 10, 2002 | 8.100 | 8.100 | 7.870 | 7.989 | 25,600 | -0.01(-0.14%) |
Apr 09, 2002 | 8.050 | 8.100 | 7.860 | 8.000 | 87,100 | -0.05(-0.62%) |
Apr 08, 2002 | 7.985 | 8.050 | 7.810 | 8.050 | 31,700 | +0.30(+3.87%) |
Apr 05, 2002 | 7.650 | 8.050 | 7.650 | 7.750 | 11,100 | -0.25(-3.12%) |
Apr 04, 2002 | 7.825 | 8.050 | 7.650 | 8.000 | 33,900 | +0.39(+5.12%) |
Apr 03, 2002 | 7.500 | 7.760 | 7.500 | 7.610 | 46,300 | +0.01(+0.13%) |
Apr 02, 2002 | 7.850 | 7.850 | 7.404 | 7.600 | 17,800 | +0.12(+1.60%) |
Apr 01, 2002 | 7.250 | 7.500 | 7.250 | 7.480 | 39,800 | +0.32(+4.47%) |
Mar 29, 2002 | 7.150 | 8.050 | 7.150 | 7.160 | 38,700 | +0.00(+0.00%) |
Mar 28, 2002 | 7.150 | 8.050 | 7.150 | 7.160 | 38,700 | -0.34(-4.53%) |
Mar 27, 2002 | 7.050 | 7.500 | 7.050 | 7.500 | 39,400 | +0.13(+1.76%) |
Mar 26, 2002 | 7.150 | 7.550 | 7.000 | 7.370 | 18,900 | +0.17(+2.36%) |
Mar 25, 2002 | 7.000 | 7.330 | 7.000 | 7.200 | 9,400 | +0.57(+8.60%) |
Mar 22, 2002 | 6.960 | 7.099 | 6.610 | 6.630 | 97,800 | -0.47(-6.62%) |
Mar 21, 2002 | 7.260 | 7.550 | 6.750 | 7.100 | 32,900 | -0.21(-2.87%) |
Mar 20, 2002 | 7.750 | 7.750 | 7.250 | 7.310 | 21,900 | -0.54(-6.88%) |
Mar 19, 2002 | 8.040 | 8.050 | 7.850 | 7.850 | 53,600 | -0.05(-0.63%) |
Mar 18, 2002 | 8.150 | 8.200 | 7.900 | 7.900 | 53,900 | -0.10(-1.25%) |
Mar 15, 2002 | 8.361 | 8.370 | 7.950 | 8.000 | 104,300 | -0.37(-4.42%) |
Mar 14, 2002 | 8.160 | 8.590 | 8.150 | 8.370 | 11,200 | -0.17(-1.99%) |
Mar 13, 2002 | 8.550 | 8.600 | 8.200 | 8.540 | 8,400 | +0.34(+4.15%) |
Mar 12, 2002 | 8.500 | 8.500 | 8.100 | 8.200 | 19,000 | +0.10(+1.23%) |
Mar 11, 2002 | 8.510 | 8.510 | 8.100 | 8.100 | 63,500 | -0.66(-7.53%) |
Mar 08, 2002 | 9.000 | 9.050 | 8.550 | 8.760 | 278,500 | -0.27(-2.99%) |
Mar 07, 2002 | 8.960 | 9.050 | 8.900 | 9.030 | 117,200 | -0.04(-0.44%) |
Mar 06, 2002 | 9.210 | 9.210 | 8.950 | 9.070 | 55,300 | -0.05(-0.55%) |
Mar 05, 2002 | 9.030 | 9.200 | 9.030 | 9.120 | 95,100 | +0.06(+0.66%) |
Mar 04, 2002 | 8.810 | 9.100 | 8.810 | 9.060 | 98,800 | +0.01(+0.11%) |
Mar 01, 2002 | 8.910 | 9.080 | 8.910 | 9.050 | 34,700 | +0.05(+0.56%) |
Feb 28, 2002 | 9.050 | 9.140 | 9.000 | 9.000 | 23,900 | +0.00(+0.00%) |
Feb 27, 2002 | 9.200 | 9.200 | 9.000 | 9.000 | 32,400 | -0.11(-1.21%) |
Feb 26, 2002 | 9.140 | 9.190 | 8.950 | 9.110 | 21,900 | +0.11(+1.22%) |
Feb 25, 2002 | 9.200 | 9.240 | 8.900 | 9.000 | 40,700 | -0.20(-2.17%) |
Feb 22, 2002 | 9.000 | 9.340 | 9.000 | 9.200 | 23,300 | +0.03(+0.33%) |
Feb 21, 2002 | 9.370 | 9.400 | 9.170 | 9.170 | 30,200 | -0.17(-1.82%) |
Feb 20, 2002 | 9.100 | 9.380 | 9.000 | 9.340 | 19,900 | +0.06(+0.65%) |
Feb 19, 2002 | 8.910 | 9.500 | 8.900 | 9.280 | 38,100 | +0.10(+1.09%) |
Feb 18, 2002 | 9.060 | 9.350 | 8.900 | 9.180 | 50,900 | +0.00(+0.00%) |
Feb 15, 2002 | 9.060 | 9.350 | 8.900 | 9.180 | 50,900 | -0.07(-0.76%) |
Feb 14, 2002 | 9.400 | 9.440 | 9.190 | 9.250 | 64,000 | -0.09(-0.96%) |
Feb 13, 2002 | 9.100 | 9.380 | 9.050 | 9.340 | 40,600 | +0.32(+3.55%) |
Feb 12, 2002 | 9.150 | 9.150 | 8.980 | 9.020 | 21,200 | -0.08(-0.88%) |
Feb 11, 2002 | 9.010 | 9.150 | 8.940 | 9.100 | 33,100 | +0.05(+0.55%) |
Feb 08, 2002 | 8.980 | 9.200 | 8.940 | 9.050 | 73,500 | +0.06(+0.67%) |
Feb 07, 2002 | 8.900 | 8.990 | 8.870 | 8.990 | 176,000 | +0.12(+1.35%) |
Feb 06, 2002 | 8.680 | 8.880 | 8.680 | 8.870 | 45,900 | -0.01(-0.11%) |
Feb 05, 2002 | 8.690 | 8.880 | 8.690 | 8.880 | 8,700 | +0.13(+1.49%) |
Feb 04, 2002 | 8.760 | 8.760 | 8.690 | 8.750 | 24,600 | -0.06(-0.68%) |
Feb 01, 2002 | 9.000 | 9.250 | 8.810 | 8.810 | 20,700 | -0.37(-4.03%) |
Jan 31, 2002 | 9.100 | 9.180 | 8.830 | 9.180 | 16,600 | +0.02(+0.22%) |
Jan 30, 2002 | 9.010 | 9.160 | 8.910 | 9.160 | 24,300 | +0.25(+2.81%) |
Jan 29, 2002 | 8.100 | 9.100 | 8.100 | 8.910 | 47,300 | -0.30(-3.26%) |
Jan 28, 2002 | 9.550 | 9.790 | 9.060 | 9.210 | 12,000 | -0.49(-5.05%) |
Jan 25, 2002 | 9.500 | 9.960 | 9.210 | 9.700 | 112,300 | +0.10(+1.04%) |
Jan 24, 2002 | 8.900 | 9.600 | 8.900 | 9.600 | 117,500 | +0.55(+6.14%) |
Jan 23, 2002 | 9.180 | 9.250 | 8.880 | 9.045 | 38,100 | +0.04(+0.50%) |
Jan 22, 2002 | 9.340 | 9.700 | 8.760 | 9.000 | 68,900 | -0.26(-2.81%) |
Jan 21, 2002 | 8.600 | 9.300 | 8.500 | 9.260 | 179,400 | +0.00(+0.00%) |
Jan 18, 2002 | 8.600 | 9.300 | 8.500 | 9.260 | 179,400 | +0.66(+7.67%) |
Jan 17, 2002 | 7.990 | 8.720 | 7.990 | 8.600 | 191,200 | +1.00(+13.16%) |
Jan 16, 2002 | 7.250 | 7.970 | 7.150 | 7.600 | 66,300 | -0.39(-4.88%) |
Jan 15, 2002 | 8.000 | 8.090 | 7.800 | 7.990 | 122,200 | +0.19(+2.44%) |
Jan 14, 2002 | 8.800 | 9.010 | 7.500 | 7.800 | 284,800 | -1.00(-11.36%) |
Jan 11, 2002 | 9.450 | 9.450 | 8.650 | 8.800 | 66,200 | -0.48(-5.17%) |
Jan 10, 2002 | 8.790 | 9.530 | 8.640 | 9.280 | 125,700 | +1.37(+17.32%) |