Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.583 | 2.629 | 2.520 | 2.561 | 5,187,315 | -0.06(-2.12%) |
Sep 27, 2002 | 2.641 | 2.732 | 2.585 | 2.617 | 5,089,032 | -0.06(-2.30%) |
Sep 26, 2002 | 2.569 | 2.696 | 2.506 | 2.679 | 4,687,333 | +0.10(+3.85%) |
Sep 25, 2002 | 2.466 | 2.589 | 2.391 | 2.579 | 5,801,960 | +0.12(+5.01%) |
Sep 24, 2002 | 2.550 | 2.615 | 2.452 | 2.456 | 7,173,383 | -0.16(-6.21%) |
Sep 23, 2002 | 2.581 | 2.627 | 2.500 | 2.619 | 6,307,739 | +0.04(+1.69%) |
Sep 20, 2002 | 2.631 | 2.677 | 2.520 | 2.575 | 7,416,066 | -0.04(-1.67%) |
Sep 19, 2002 | 2.704 | 2.796 | 2.559 | 2.619 | 5,455,955 | -0.15(-5.58%) |
Sep 18, 2002 | 2.768 | 2.847 | 2.718 | 2.774 | 5,664,616 | -0.03(-1.20%) |
Sep 17, 2002 | 2.873 | 2.887 | 2.782 | 2.807 | 7,050,404 | -0.09(-3.08%) |
Sep 16, 2002 | 2.798 | 2.919 | 2.768 | 2.897 | 4,614,755 | +0.09(+3.33%) |
Sep 13, 2002 | 2.748 | 2.835 | 2.740 | 2.803 | 3,466,358 | +0.03(+0.93%) |
Sep 12, 2002 | 2.831 | 2.873 | 2.760 | 2.778 | 4,501,099 | -0.07(-2.44%) |
Sep 11, 2002 | 3.175 | 3.175 | 2.839 | 2.847 | 3,266,768 | +0.01(+0.28%) |
Sep 10, 2002 | 2.738 | 2.857 | 2.726 | 2.839 | 4,874,322 | +0.10(+3.47%) |
Sep 09, 2002 | 2.728 | 2.768 | 2.661 | 2.744 | 5,425,210 | -0.00(-0.07%) |
Sep 06, 2002 | 2.764 | 2.782 | 2.716 | 2.746 | 5,507,616 | +0.03(+1.17%) |
Sep 05, 2002 | 2.728 | 2.766 | 2.637 | 2.714 | 7,266,878 | -0.03(-0.94%) |
Sep 04, 2002 | 2.738 | 2.798 | 2.639 | 2.740 | 6,744,719 | +0.00(+0.07%) |
Sep 03, 2002 | 2.940 | 2.940 | 2.706 | 2.738 | 8,479,537 | -0.28(-9.21%) |
Aug 30, 2002 | 2.946 | 3.065 | 2.926 | 3.016 | 5,235,448 | +0.09(+3.05%) |
Aug 29, 2002 | 2.932 | 2.980 | 2.867 | 2.926 | 5,111,713 | -0.04(-1.34%) |
Aug 28, 2002 | 3.006 | 3.016 | 2.944 | 2.966 | 5,496,276 | -0.07(-2.29%) |
Aug 27, 2002 | 3.026 | 3.055 | 2.964 | 3.036 | 6,454,407 | +0.06(+2.07%) |
Aug 26, 2002 | 2.917 | 2.984 | 2.865 | 2.974 | 6,047,415 | +0.06(+2.11%) |
Aug 23, 2002 | 2.936 | 2.994 | 2.895 | 2.913 | 4,749,074 | -0.06(-2.13%) |
Aug 22, 2002 | 2.815 | 2.990 | 2.798 | 2.976 | 6,234,657 | +0.15(+5.41%) |
Aug 21, 2002 | 2.788 | 2.823 | 2.682 | 2.823 | 7,030,747 | +0.03(+0.99%) |
Aug 20, 2002 | 2.911 | 2.911 | 2.740 | 2.796 | 6,300,179 | -0.15(-5.12%) |
Aug 16, 2002 | 2.976 | 2.996 | 2.875 | 2.946 | 7,001,766 | -0.05(-1.79%) |
Aug 15, 2002 | 2.786 | 3.020 | 2.780 | 3.000 | 9,911,693 | +0.19(+6.63%) |
Aug 14, 2002 | 2.673 | 2.827 | 2.589 | 2.813 | 6,974,802 | +0.16(+6.06%) |
Aug 13, 2002 | 2.688 | 2.764 | 2.643 | 2.653 | 5,460,491 | -0.06(-2.05%) |
Aug 12, 2002 | 2.684 | 2.778 | 2.540 | 2.708 | 5,463,263 | +0.29(+12.07%) |
Aug 07, 2002 | 2.442 | 2.474 | 2.258 | 2.417 | 6,812,761 | +0.00(+0.16%) |
Aug 06, 2002 | 2.359 | 2.476 | 2.341 | 2.413 | 5,359,184 | +0.13(+5.74%) |
Aug 05, 2002 | 2.353 | 2.391 | 2.242 | 2.282 | 5,537,605 | -0.09(-3.85%) |
Aug 02, 2002 | 2.492 | 2.516 | 2.341 | 2.373 | 7,230,085 | -0.12(-4.78%) |
Aug 01, 2002 | 2.619 | 2.629 | 2.484 | 2.492 | 8,123,450 | -0.13(-4.85%) |
Jul 31, 2002 | 2.718 | 2.720 | 2.581 | 2.619 | 8,104,550 | -0.08(-2.94%) |
Jul 30, 2002 | 2.732 | 2.805 | 2.671 | 2.698 | 10,142,280 | -0.05(-1.95%) |
Jul 29, 2002 | 2.609 | 2.752 | 2.599 | 2.752 | 7,732,335 | +0.18(+6.86%) |
Jul 26, 2002 | 2.490 | 2.577 | 2.442 | 2.575 | 12,650,003 | +0.09(+3.51%) |
Jul 25, 2002 | 2.430 | 2.639 | 2.341 | 2.488 | 23,268,072 | +0.27(+11.96%) |
Jul 24, 2002 | 1.806 | 2.371 | 1.796 | 2.222 | 25,645,508 | +0.42(+23.08%) |
Jul 23, 2002 | 1.978 | 2.024 | 1.780 | 1.806 | 18,148,294 | -0.17(-8.73%) |
Jul 22, 2002 | 2.202 | 2.300 | 1.954 | 1.978 | 21,285,280 | -0.31(-13.68%) |
Jul 19, 2002 | 2.432 | 2.504 | 2.204 | 2.292 | 10,257,699 | -0.26(-10.12%) |
Jul 17, 2002 | 2.619 | 2.680 | 2.510 | 2.550 | 7,306,947 | -0.13(-4.96%) |
Jul 12, 2002 | 2.649 | 2.696 | 2.619 | 2.682 | 14,198,083 | +0.05(+1.88%) |
Jul 11, 2002 | 2.559 | 2.679 | 2.520 | 2.633 | 13,724,309 | -0.06(-2.07%) |
Jul 10, 2002 | 2.821 | 2.845 | 2.629 | 2.688 | 14,932,432 | -0.11(-4.04%) |
Jul 09, 2002 | 2.843 | 2.843 | 2.802 | 2.802 | 7,320,303 | -0.04(-1.47%) |
Jul 08, 2002 | 2.942 | 2.968 | 2.807 | 2.843 | 9,887,753 | -0.13(-4.34%) |
Jul 05, 2002 | 2.871 | 2.972 | 2.869 | 2.972 | 3,690,392 | +0.12(+4.03%) |
Jul 04, 2002 | 2.817 | 2.897 | 2.728 | 2.857 | 9,644,314 | +0.00(+0.00%) |
Jul 03, 2002 | 2.817 | 2.897 | 2.728 | 2.857 | 9,643,306 | -0.02(-0.69%) |
Jul 02, 2002 | 2.976 | 3.020 | 2.829 | 2.877 | 15,175,367 | -0.13(-4.35%) |
Jul 01, 2002 | 3.135 | 3.143 | 2.986 | 3.008 | 6,389,389 | -0.15(-4.89%) |
Jun 28, 2002 | 3.121 | 3.186 | 3.099 | 3.163 | 9,365,846 | +0.04(+1.21%) |
Jun 27, 2002 | 3.079 | 3.125 | 2.988 | 3.125 | 9,278,651 | +0.05(+1.48%) |
Jun 26, 2002 | 3.026 | 3.131 | 2.897 | 3.079 | 11,574,184 | -0.11(-3.48%) |
Jun 25, 2002 | 3.294 | 3.298 | 3.190 | 3.190 | 5,312,058 | -0.03(-1.05%) |
Jun 21, 2002 | 3.284 | 3.323 | 3.278 | 3.224 | 9,884,476 | -0.06(-1.81%) |
Jun 20, 2002 | 3.331 | 3.373 | 3.204 | 3.284 | 8,080,105 | -0.04(-1.31%) |
Jun 19, 2002 | 3.343 | 3.389 | 3.307 | 3.327 | 4,603,162 | -0.04(-1.06%) |
Jun 18, 2002 | 3.413 | 3.413 | 3.347 | 3.363 | 7,155,995 | -0.03(-0.76%) |
Jun 17, 2002 | 3.357 | 3.430 | 3.353 | 3.389 | 8,373,945 | +0.06(+1.67%) |
Jun 14, 2002 | 3.313 | 3.377 | 3.280 | 3.333 | 6,472,551 | -0.04(-1.18%) |
Jun 12, 2002 | 3.274 | 3.450 | 3.274 | 3.373 | 9,414,483 | +0.10(+3.09%) |
Jun 11, 2002 | 3.450 | 3.450 | 3.264 | 3.272 | 7,704,614 | -0.12(-3.45%) |
Jun 10, 2002 | 3.492 | 3.544 | 3.389 | 3.389 | 5,081,976 | -0.12(-3.39%) |
Jun 07, 2002 | 3.452 | 3.512 | 3.421 | 3.508 | 7,896,392 | +0.01(+0.34%) |
Jun 06, 2002 | 3.542 | 3.607 | 3.442 | 3.496 | 5,328,943 | -0.03(-0.90%) |
Jun 05, 2002 | 3.536 | 3.571 | 3.385 | 3.528 | 7,487,888 | -0.15(-4.15%) |
May 31, 2002 | 3.621 | 3.710 | 3.591 | 3.680 | 7,945,533 | -0.16(-4.13%) |
May 28, 2002 | 3.869 | 3.895 | 3.800 | 3.839 | 11,729,925 | +0.05(+1.31%) |
May 27, 2002 | 3.811 | 3.819 | 3.760 | 3.790 | 10,523,063 | +0.00(+0.00%) |
May 24, 2002 | 3.811 | 3.819 | 3.760 | 3.790 | 10,491,310 | -0.06(-1.55%) |
May 23, 2002 | 3.690 | 3.857 | 3.684 | 3.849 | 35,853,812 | +0.28(+7.78%) |
May 22, 2002 | 3.409 | 3.571 | 3.365 | 3.571 | 14,002,021 | +0.11(+3.27%) |
May 21, 2002 | 3.482 | 3.510 | 3.440 | 3.458 | 13,414,089 | +0.04(+1.10%) |
May 20, 2002 | 3.379 | 3.466 | 3.343 | 3.421 | 5,636,392 | +0.04(+1.23%) |
May 17, 2002 | 3.313 | 3.393 | 3.303 | 3.379 | 11,195,166 | +0.05(+1.61%) |
May 16, 2002 | 3.333 | 3.385 | 3.323 | 3.325 | 4,785,868 | +0.00(+0.06%) |
May 15, 2002 | 3.448 | 3.490 | 3.309 | 3.323 | 12,017,465 | -0.01(-0.42%) |
May 14, 2002 | 3.343 | 3.369 | 3.248 | 3.337 | 9,414,483 | -0.03(-0.94%) |
May 13, 2002 | 3.300 | 3.393 | 3.250 | 3.369 | 5,846,566 | +0.08(+2.29%) |
May 10, 2002 | 3.274 | 3.321 | 3.256 | 3.294 | 8,244,162 | +0.05(+1.47%) |
May 09, 2002 | 3.254 | 3.301 | 3.214 | 3.246 | 7,551,394 | -0.00(-0.12%) |
May 08, 2002 | 3.260 | 3.284 | 3.190 | 3.250 | 10,870,580 | +0.12(+3.80%) |
May 07, 2002 | 3.105 | 3.212 | 3.081 | 3.131 | 8,934,157 | +0.05(+1.68%) |
May 06, 2002 | 3.303 | 3.303 | 3.073 | 3.079 | 11,056,058 | -0.25(-7.51%) |
May 03, 2002 | 3.363 | 3.426 | 3.276 | 3.329 | 10,560,360 | -0.12(-3.51%) |
May 02, 2002 | 3.425 | 3.454 | 3.367 | 3.450 | 5,434,282 | -0.00(-0.11%) |
May 01, 2002 | 3.353 | 3.462 | 3.303 | 3.454 | 5,182,023 | +0.08(+2.47%) |
Apr 30, 2002 | 3.403 | 3.430 | 3.294 | 3.371 | 8,110,850 | -0.04(-1.11%) |
Apr 29, 2002 | 3.468 | 3.476 | 3.395 | 3.409 | 6,047,163 | -0.06(-1.72%) |
Apr 26, 2002 | 3.518 | 3.615 | 3.419 | 3.468 | 5,466,539 | -0.05(-1.41%) |
Apr 25, 2002 | 3.470 | 3.559 | 3.430 | 3.518 | 8,248,698 | +0.01(+0.23%) |
Apr 24, 2002 | 3.446 | 3.518 | 3.395 | 3.510 | 6,290,854 | +0.02(+0.68%) |
Apr 23, 2002 | 3.476 | 3.548 | 3.474 | 3.486 | 4,892,971 | -0.01(-0.17%) |
Apr 22, 2002 | 3.530 | 3.571 | 3.472 | 3.492 | 5,611,947 | -0.03(-0.79%) |
Apr 19, 2002 | 3.496 | 3.551 | 3.438 | 3.520 | 6,445,839 | +0.02(+0.68%) |
Apr 18, 2002 | 3.526 | 3.571 | 3.417 | 3.496 | 9,201,789 | -0.08(-2.11%) |
Apr 17, 2002 | 3.506 | 3.613 | 3.502 | 3.571 | 15,637,548 | +0.11(+3.03%) |
Apr 16, 2002 | 3.403 | 3.542 | 3.363 | 3.466 | 9,330,313 | +0.07(+2.16%) |
Apr 15, 2002 | 3.270 | 3.409 | 3.266 | 3.393 | 8,068,261 | +0.14(+4.40%) |
Apr 12, 2002 | 3.357 | 3.391 | 3.226 | 3.250 | 10,750,625 | -0.18(-5.15%) |
Apr 11, 2002 | 3.472 | 3.508 | 3.413 | 3.426 | 12,215,291 | -0.07(-1.87%) |
Apr 10, 2002 | 3.472 | 3.536 | 3.413 | 3.492 | 10,377,906 | -0.00(-0.06%) |
Apr 09, 2002 | 3.421 | 3.512 | 3.339 | 3.494 | 14,579,622 | +0.05(+1.56%) |
Apr 08, 2002 | 3.345 | 3.440 | 3.313 | 3.440 | 135,504,240 | +0.13(+4.08%) |
Apr 05, 2002 | 3.288 | 3.317 | 3.252 | 3.305 | 5,342,299 | -0.01(-0.30%) |
Apr 04, 2002 | 3.301 | 3.393 | 3.268 | 3.315 | 8,626,709 | +0.01(+0.42%) |
Apr 03, 2002 | 3.351 | 3.365 | 3.268 | 3.301 | 6,757,823 | -0.08(-2.23%) |
Apr 02, 2002 | 3.298 | 3.377 | 3.252 | 3.377 | 9,852,724 | +0.05(+1.55%) |
Apr 01, 2002 | 3.407 | 3.413 | 3.307 | 3.325 | 8,919,037 | -0.06(-1.82%) |
Mar 29, 2002 | 3.373 | 3.423 | 3.355 | 3.387 | 8,599,492 | +0.00(+0.00%) |
Mar 28, 2002 | 3.373 | 3.423 | 3.355 | 3.387 | 8,598,736 | -0.01(-0.35%) |
Mar 27, 2002 | 3.284 | 3.405 | 3.284 | 3.399 | 13,501,535 | +0.15(+4.77%) |
Mar 26, 2002 | 3.175 | 3.266 | 3.167 | 3.244 | 12,755,342 | +0.07(+2.19%) |
Mar 25, 2002 | 3.115 | 3.212 | 3.087 | 3.175 | 6,428,198 | +0.06(+1.91%) |
Mar 22, 2002 | 3.192 | 3.194 | 3.113 | 3.115 | 9,448,756 | -0.12(-3.74%) |
Mar 21, 2002 | 3.288 | 3.303 | 3.186 | 3.236 | 8,068,009 | -0.07(-2.16%) |
Mar 20, 2002 | 3.367 | 3.383 | 3.288 | 3.307 | 9,176,084 | -0.05(-1.48%) |
Mar 19, 2002 | 3.345 | 3.413 | 3.323 | 3.357 | 10,426,040 | +0.06(+1.93%) |
Mar 18, 2002 | 3.367 | 3.413 | 3.196 | 3.294 | 17,629,664 | -0.01(-0.42%) |
Mar 15, 2002 | 3.188 | 3.341 | 3.155 | 3.307 | 11,634,162 | +0.12(+3.73%) |
Mar 14, 2002 | 3.319 | 3.321 | 3.075 | 3.188 | 34,361,176 | -0.13(-4.06%) |
Mar 13, 2002 | 3.393 | 3.482 | 3.323 | 3.323 | 21,006,812 | -0.07(-2.05%) |
Mar 12, 2002 | 3.284 | 3.432 | 3.282 | 3.393 | 18,259,430 | +0.01(+0.41%) |
Mar 11, 2002 | 3.415 | 3.508 | 3.298 | 3.379 | 11,104,947 | -0.04(-1.28%) |
Mar 08, 2002 | 3.448 | 3.470 | 3.397 | 3.423 | 11,474,390 | -0.03(-0.75%) |
Mar 07, 2002 | 3.470 | 3.482 | 3.415 | 3.448 | 14,296,618 | +0.06(+1.76%) |
Mar 06, 2002 | 3.373 | 3.389 | 3.254 | 3.389 | 12,078,199 | -0.01(-0.18%) |
Mar 05, 2002 | 3.339 | 3.413 | 3.335 | 3.395 | 8,827,054 | -0.03(-0.98%) |
Mar 04, 2002 | 3.365 | 3.470 | 3.343 | 3.428 | 14,926,888 | +0.08(+2.25%) |
Mar 01, 2002 | 3.305 | 3.391 | 3.194 | 3.353 | 252,007 | +0.08(+2.42%) |
Feb 28, 2002 | 3.270 | 3.349 | 3.244 | 3.274 | 8,395,366 | +0.00(+0.06%) |
Feb 27, 2002 | 3.258 | 3.309 | 3.204 | 3.272 | 9,802,574 | +0.01(+0.43%) |
Feb 26, 2002 | 3.284 | 3.311 | 3.071 | 3.258 | 10,103,471 | -0.01(-0.36%) |
Feb 25, 2002 | 3.276 | 3.373 | 3.238 | 3.270 | 13,929,695 | -0.00(-0.06%) |
Feb 22, 2002 | 3.157 | 3.311 | 3.149 | 3.272 | 16,603,239 | +0.14(+4.43%) |
Feb 21, 2002 | 3.125 | 3.206 | 3.123 | 3.133 | 14,055,699 | +0.02(+0.57%) |
Feb 20, 2002 | 3.155 | 3.163 | 3.055 | 3.115 | 9,345,433 | -0.04(-1.26%) |
Feb 19, 2002 | 3.175 | 3.198 | 3.046 | 3.155 | 18,356,704 | -0.07(-2.27%) |
Feb 18, 2002 | 3.466 | 3.571 | 3.224 | 3.228 | 66,738,548 | +0.00(+0.00%) |
Feb 15, 2002 | 3.466 | 3.571 | 3.224 | 3.228 | 66,697,220 | +0.32(+10.98%) |
Feb 14, 2002 | 2.988 | 3.026 | 2.897 | 2.909 | 201,605 | -0.06(-2.01%) |
Feb 13, 2002 | 2.913 | 2.984 | 2.867 | 2.968 | 16,399,869 | +0.08(+2.75%) |
Feb 12, 2002 | 2.972 | 2.996 | 2.879 | 2.889 | 17,894,020 | -0.09(-3.13%) |
Feb 11, 2002 | 2.877 | 3.085 | 2.839 | 2.982 | 36,098,008 | +0.21(+7.74%) |
Feb 08, 2002 | 2.617 | 2.875 | 2.599 | 2.768 | 22,465,178 | +0.17(+6.57%) |
Feb 07, 2002 | 2.581 | 2.679 | 2.550 | 2.597 | 12,912,846 | +0.02(+0.61%) |
Feb 06, 2002 | 2.673 | 2.724 | 2.563 | 2.581 | 16,372,401 | -0.09(-3.20%) |
Feb 05, 2002 | 2.682 | 2.728 | 2.579 | 2.667 | 14,650,436 | -0.02(-0.88%) |
Feb 04, 2002 | 2.778 | 2.837 | 2.684 | 2.690 | 14,085,940 | -0.07(-2.45%) |
Feb 01, 2002 | 2.788 | 2.805 | 2.688 | 2.758 | 14,893,623 | +0.03(+1.09%) |
Jan 31, 2002 | 2.698 | 2.813 | 2.694 | 2.728 | 18,050,264 | +0.07(+2.69%) |
Jan 30, 2002 | 2.629 | 2.778 | 2.432 | 2.657 | 30,917,750 | -0.13(-4.63%) |
Jan 29, 2002 | 2.724 | 2.796 | 2.619 | 2.786 | 26,314,586 | +0.11(+4.08%) |
Jan 28, 2002 | 2.873 | 2.932 | 2.625 | 2.677 | 32,564,364 | -0.17(-5.93%) |
Jan 25, 2002 | 2.633 | 2.917 | 2.619 | 2.845 | 64,247,460 | +0.18(+6.78%) |
Jan 24, 2002 | 2.250 | 2.682 | 2.234 | 2.665 | 83,612,448 | +0.52(+24.35%) |
Jan 23, 2002 | 2.063 | 2.182 | 2.055 | 2.143 | 21,631,538 | +0.11(+5.37%) |
Jan 22, 2002 | 2.048 | 2.077 | 2.008 | 2.034 | 12,260,148 | +0.04(+1.89%) |
Jan 21, 2002 | 2.024 | 2.026 | 1.974 | 1.996 | 18,152,328 | +0.00(+0.00%) |
Jan 18, 2002 | 2.024 | 2.026 | 1.974 | 1.996 | 18,126,370 | -0.03(-1.57%) |
Jan 17, 2002 | 2.054 | 2.093 | 2.000 | 2.028 | 16,765,028 | -0.01(-0.29%) |
Jan 16, 2002 | 2.044 | 2.121 | 2.004 | 2.034 | 29,356,060 | -0.08(-3.94%) |
Jan 15, 2002 | 2.182 | 2.210 | 2.046 | 2.117 | 25,317,898 | -0.02(-0.93%) |
Jan 14, 2002 | 2.175 | 2.262 | 2.135 | 2.137 | 17,675,530 | -0.04(-1.64%) |
Jan 11, 2002 | 2.282 | 2.282 | 2.173 | 2.173 | 19,285,100 | -0.12(-5.19%) |
Jan 10, 2002 | 2.436 | 2.460 | 2.286 | 2.292 | 31,751,640 | -0.31(-11.83%) |