Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.260 | 3.326 | 3.232 | 3.291 | 876,286 | +0.06(+1.82%) |
Jul 30, 2002 | 3.201 | 3.288 | 3.173 | 3.232 | 824,961 | +0.05(+1.41%) |
Jul 29, 2002 | 3.149 | 3.208 | 3.128 | 3.187 | 985,858 | +0.05(+1.55%) |
Jul 26, 2002 | 3.184 | 3.187 | 3.125 | 3.139 | 1,078,994 | -0.02(-0.55%) |
Jul 25, 2002 | 3.104 | 3.191 | 3.087 | 3.156 | 1,484,699 | +0.11(+3.76%) |
Jul 24, 2002 | 2.913 | 3.073 | 2.722 | 3.041 | 2,360,986 | -0.03(-1.02%) |
Jul 23, 2002 | 3.139 | 3.187 | 3.052 | 3.073 | 1,345,427 | -0.01(-0.23%) |
Jul 22, 2002 | 3.191 | 3.194 | 3.059 | 3.080 | 1,749,978 | -0.14(-4.41%) |
Jul 19, 2002 | 3.298 | 3.302 | 3.194 | 3.222 | 1,223,168 | -0.07(-2.21%) |
Jul 17, 2002 | 3.222 | 3.329 | 3.222 | 3.295 | 824,096 | -0.15(-4.43%) |
Jul 12, 2002 | 3.520 | 3.537 | 3.416 | 3.447 | 797,568 | -0.07(-1.97%) |
Jul 11, 2002 | 3.541 | 3.551 | 3.468 | 3.517 | 888,685 | -0.03(-0.98%) |
Jul 10, 2002 | 3.562 | 3.569 | 3.520 | 3.551 | 1,107,541 | +0.02(+0.59%) |
Jul 09, 2002 | 3.537 | 3.537 | 3.530 | 3.530 | 577,270 | +0.00(+0.10%) |
Jul 08, 2002 | 3.520 | 3.527 | 3.520 | 3.527 | 583,614 | +0.00(+0.00%) |
Jul 05, 2002 | 3.485 | 3.530 | 3.475 | 3.527 | 242,211 | +0.07(+2.01%) |
Jul 04, 2002 | 3.468 | 3.485 | 3.392 | 3.458 | 550,742 | +0.00(+0.00%) |
Jul 03, 2002 | 3.468 | 3.485 | 3.392 | 3.458 | 550,742 | -0.01(-0.20%) |
Jul 02, 2002 | 3.503 | 3.520 | 3.364 | 3.465 | 854,660 | -0.04(-1.09%) |
Jul 01, 2002 | 3.530 | 3.537 | 3.451 | 3.503 | 525,080 | -0.03(-0.79%) |
Jun 28, 2002 | 3.520 | 3.537 | 3.385 | 3.530 | 1,109,848 | +0.03(+0.79%) |
Jun 27, 2002 | 3.239 | 3.534 | 3.229 | 3.503 | 1,281,702 | +0.23(+6.99%) |
Jun 26, 2002 | 3.340 | 3.357 | 3.198 | 3.274 | 1,489,024 | -0.12(-3.67%) |
Jun 25, 2002 | 3.191 | 3.520 | 3.184 | 3.399 | 2,412,311 | -0.24(-6.49%) |
Jun 21, 2002 | 3.745 | 3.798 | 3.572 | 3.635 | 1,316,881 | -0.14(-3.68%) |
Jun 20, 2002 | 3.798 | 3.808 | 3.763 | 3.773 | 562,853 | -0.03(-0.91%) |
Jun 19, 2002 | 3.815 | 3.843 | 3.801 | 3.808 | 573,234 | -0.01(-0.36%) |
Jun 18, 2002 | 3.801 | 3.832 | 3.794 | 3.822 | 561,123 | +0.00(+0.09%) |
Jun 17, 2002 | 3.808 | 3.850 | 3.794 | 3.818 | 530,558 | +0.02(+0.64%) |
Jun 14, 2002 | 3.811 | 3.815 | 3.791 | 3.794 | 535,748 | +0.00(+0.09%) |
Jun 12, 2002 | 3.770 | 3.815 | 3.763 | 3.791 | 682,229 | +0.02(+0.46%) |
Jun 11, 2002 | 3.808 | 3.815 | 3.766 | 3.773 | 705,873 | -0.03(-0.73%) |
Jun 10, 2002 | 3.860 | 3.863 | 3.756 | 3.801 | 1,150,216 | -0.03(-0.81%) |
Jun 07, 2002 | 3.818 | 3.867 | 3.815 | 3.832 | 529,693 | -0.01(-0.27%) |
Jun 06, 2002 | 3.822 | 3.867 | 3.818 | 3.843 | 640,130 | -0.01(-0.36%) |
Jun 05, 2002 | 3.908 | 3.908 | 3.836 | 3.856 | 553,914 | -0.02(-0.45%) |
May 31, 2002 | 3.895 | 3.915 | 3.867 | 3.874 | 432,520 | -0.04(-0.98%) |
May 28, 2002 | 3.850 | 3.912 | 3.836 | 3.912 | 729,806 | +0.07(+1.71%) |
May 27, 2002 | 3.836 | 3.853 | 3.829 | 3.846 | 573,234 | +0.00(+0.00%) |
May 24, 2002 | 3.836 | 3.853 | 3.829 | 3.846 | 573,234 | +0.01(+0.27%) |
May 23, 2002 | 3.860 | 3.877 | 3.836 | 3.836 | 608,124 | -0.03(-0.81%) |
May 22, 2002 | 3.895 | 3.902 | 3.836 | 3.867 | 603,798 | -0.02(-0.54%) |
May 21, 2002 | 3.902 | 3.919 | 3.884 | 3.888 | 640,995 | -0.03(-0.71%) |
May 20, 2002 | 3.888 | 3.919 | 3.884 | 3.915 | 537,767 | +0.04(+0.98%) |
May 17, 2002 | 3.902 | 3.908 | 3.853 | 3.877 | 581,307 | -0.02(-0.53%) |
May 16, 2002 | 3.888 | 3.915 | 3.881 | 3.898 | 394,170 | +0.00(+0.00%) |
May 15, 2002 | 3.922 | 3.929 | 3.884 | 3.898 | 417,238 | -0.03(-0.88%) |
May 14, 2002 | 3.933 | 3.933 | 3.912 | 3.933 | 535,172 | +0.00(+0.00%) |
May 13, 2002 | 3.902 | 3.933 | 3.867 | 3.933 | 972,306 | +0.03(+0.80%) |
May 10, 2002 | 3.919 | 3.933 | 3.902 | 3.902 | 458,471 | -0.02(-0.53%) |
May 09, 2002 | 3.915 | 3.950 | 3.915 | 3.922 | 468,564 | +0.01(+0.18%) |
May 08, 2002 | 3.940 | 3.967 | 3.915 | 3.915 | 666,081 | -0.03(-0.70%) |
May 07, 2002 | 3.957 | 3.964 | 3.922 | 3.943 | 623,983 | +0.00(+0.09%) |
May 06, 2002 | 3.954 | 3.964 | 3.936 | 3.940 | 589,958 | -0.01(-0.18%) |
May 03, 2002 | 3.967 | 3.967 | 3.940 | 3.947 | 571,215 | -0.01(-0.18%) |
May 02, 2002 | 3.954 | 3.967 | 3.943 | 3.954 | 525,945 | -0.01(-0.17%) |
May 01, 2002 | 3.943 | 3.964 | 3.936 | 3.961 | 374,562 | +0.02(+0.44%) |
Apr 30, 2002 | 3.926 | 3.950 | 3.919 | 3.943 | 618,216 | +0.00(+0.09%) |
Apr 29, 2002 | 3.988 | 3.988 | 3.933 | 3.940 | 639,842 | -0.05(-1.22%) |
Apr 26, 2002 | 3.981 | 4.002 | 3.954 | 3.988 | 438,864 | -0.03(-0.69%) |
Apr 25, 2002 | 4.013 | 4.019 | 3.974 | 4.016 | 696,358 | -0.01(-0.34%) |
Apr 24, 2002 | 3.957 | 4.030 | 3.957 | 4.030 | 512,969 | +0.05(+1.22%) |
Apr 23, 2002 | 3.954 | 4.002 | 3.936 | 3.981 | 630,903 | +0.05(+1.32%) |
Apr 22, 2002 | 3.926 | 3.967 | 3.922 | 3.929 | 711,063 | +0.00(+0.00%) |
Apr 19, 2002 | 3.936 | 3.950 | 3.929 | 3.929 | 416,373 | -0.00(-0.09%) |
Apr 18, 2002 | 3.926 | 3.940 | 3.922 | 3.933 | 337,366 | +0.01(+0.18%) |
Apr 17, 2002 | 3.922 | 3.950 | 3.912 | 3.926 | 473,177 | +0.00(+0.00%) |
Apr 16, 2002 | 3.919 | 3.933 | 3.912 | 3.926 | 602,933 | +0.00(+0.00%) |
Apr 15, 2002 | 3.947 | 3.964 | 3.926 | 3.926 | 529,405 | -0.02(-0.53%) |
Apr 12, 2002 | 3.974 | 3.981 | 3.936 | 3.947 | 450,974 | -0.02(-0.52%) |
Apr 11, 2002 | 3.964 | 3.981 | 3.954 | 3.967 | 565,737 | +0.01(+0.35%) |
Apr 10, 2002 | 3.950 | 3.985 | 3.933 | 3.954 | 814,292 | +0.01(+0.26%) |
Apr 09, 2002 | 3.915 | 3.950 | 3.912 | 3.943 | 757,199 | +0.03(+0.71%) |
Apr 08, 2002 | 3.919 | 3.940 | 3.908 | 3.915 | 507,779 | -0.01(-0.26%) |
Apr 05, 2002 | 3.919 | 3.933 | 3.915 | 3.926 | 349,188 | +0.01(+0.35%) |
Apr 04, 2002 | 3.919 | 3.929 | 3.908 | 3.912 | 432,520 | -0.01(-0.18%) |
Apr 03, 2002 | 3.912 | 3.929 | 3.908 | 3.919 | 366,489 | +0.00(+0.09%) |
Apr 02, 2002 | 3.905 | 3.929 | 3.902 | 3.915 | 420,986 | +0.01(+0.27%) |
Apr 01, 2002 | 3.929 | 3.929 | 3.902 | 3.905 | 432,520 | -0.01(-0.18%) |
Mar 29, 2002 | 3.929 | 3.929 | 3.908 | 3.912 | 457,030 | +0.00(+0.00%) |
Mar 28, 2002 | 3.929 | 3.929 | 3.908 | 3.912 | 457,030 | -0.01(-0.35%) |
Mar 27, 2002 | 3.919 | 3.933 | 3.912 | 3.926 | 430,790 | +0.01(+0.27%) |
Mar 26, 2002 | 3.898 | 3.943 | 3.895 | 3.915 | 682,805 | -0.02(-0.53%) |
Mar 25, 2002 | 3.926 | 3.943 | 3.908 | 3.936 | 483,558 | +0.01(+0.27%) |
Mar 22, 2002 | 3.936 | 3.943 | 3.905 | 3.926 | 656,854 | -0.01(-0.18%) |
Mar 21, 2002 | 3.905 | 3.933 | 3.905 | 3.933 | 495,091 | +0.01(+0.18%) |
Mar 20, 2002 | 3.933 | 3.933 | 3.905 | 3.926 | 472,600 | +0.01(+0.18%) |
Mar 19, 2002 | 3.926 | 3.936 | 3.902 | 3.919 | 684,247 | +0.01(+0.36%) |
Mar 18, 2002 | 3.902 | 3.936 | 3.891 | 3.905 | 673,002 | +0.02(+0.45%) |
Mar 15, 2002 | 3.891 | 3.905 | 3.881 | 3.888 | 353,513 | +0.01(+0.18%) |
Mar 14, 2002 | 3.895 | 3.919 | 3.870 | 3.881 | 664,640 | -0.02(-0.62%) |
Mar 13, 2002 | 3.908 | 3.929 | 3.902 | 3.905 | 532,000 | -0.01(-0.27%) |
Mar 12, 2002 | 3.905 | 3.933 | 3.898 | 3.915 | 588,228 | +0.02(+0.44%) |
Mar 11, 2002 | 3.891 | 3.912 | 3.874 | 3.898 | 798,721 | +0.02(+0.45%) |
Mar 08, 2002 | 3.891 | 3.902 | 3.870 | 3.881 | 568,043 | -0.01(-0.36%) |
Mar 07, 2002 | 3.884 | 3.898 | 3.874 | 3.895 | 501,435 | +0.01(+0.36%) |
Mar 06, 2002 | 3.891 | 3.895 | 3.867 | 3.881 | 597,743 | -0.01(-0.18%) |
Mar 05, 2002 | 3.877 | 3.891 | 3.860 | 3.888 | 560,258 | +0.01(+0.27%) |
Mar 04, 2002 | 3.874 | 3.895 | 3.856 | 3.877 | 693,474 | +0.01(+0.18%) |
Mar 01, 2002 | 3.870 | 3.898 | 3.867 | 3.870 | 534,883 | -0.01(-0.27%) |
Feb 28, 2002 | 3.877 | 3.891 | 3.870 | 3.881 | 551,319 | -0.00(-0.09%) |
Feb 27, 2002 | 3.898 | 3.902 | 3.867 | 3.884 | 403,109 | -0.00(-0.09%) |
Feb 26, 2002 | 3.895 | 3.905 | 3.856 | 3.888 | 414,643 | -0.02(-0.44%) |
Feb 25, 2002 | 3.898 | 3.915 | 3.888 | 3.905 | 476,349 | +0.01(+0.36%) |
Feb 22, 2002 | 3.902 | 3.908 | 3.888 | 3.891 | 364,182 | -0.00(-0.09%) |
Feb 21, 2002 | 3.898 | 3.912 | 3.884 | 3.895 | 440,306 | -0.02(-0.44%) |
Feb 20, 2002 | 3.877 | 3.929 | 3.870 | 3.912 | 700,395 | +0.03(+0.80%) |
Feb 19, 2002 | 3.902 | 3.915 | 3.877 | 3.881 | 574,099 | -0.02(-0.62%) |
Feb 18, 2002 | 3.863 | 3.905 | 3.863 | 3.905 | 458,760 | +0.00(+0.00%) |
Feb 15, 2002 | 3.863 | 3.905 | 3.863 | 3.905 | 458,760 | +0.02(+0.54%) |
Feb 14, 2002 | 3.884 | 3.891 | 3.867 | 3.884 | 450,974 | +0.01(+0.18%) |
Feb 13, 2002 | 3.895 | 3.898 | 3.867 | 3.877 | 502,588 | -0.02(-0.62%) |
Feb 12, 2002 | 3.877 | 3.915 | 3.856 | 3.902 | 632,056 | +0.00(+0.09%) |
Feb 11, 2002 | 3.891 | 3.898 | 3.853 | 3.898 | 797,279 | +0.03(+0.81%) |
Feb 08, 2002 | 3.884 | 3.902 | 3.863 | 3.867 | 579,289 | -0.02(-0.62%) |
Feb 07, 2002 | 3.829 | 3.902 | 3.815 | 3.891 | 955,582 | +0.08(+2.09%) |
Feb 06, 2002 | 3.818 | 3.829 | 3.784 | 3.811 | 912,906 | -0.00(-0.09%) |
Feb 05, 2002 | 3.822 | 3.836 | 3.804 | 3.815 | 699,530 | -0.01(-0.18%) |
Feb 04, 2002 | 3.846 | 3.846 | 3.818 | 3.822 | 685,112 | -0.02(-0.45%) |
Feb 01, 2002 | 3.832 | 3.863 | 3.832 | 3.839 | 472,024 | +0.01(+0.18%) |
Jan 31, 2002 | 3.860 | 3.874 | 3.832 | 3.832 | 547,859 | -0.04(-0.99%) |
Jan 30, 2002 | 3.850 | 3.877 | 3.843 | 3.870 | 428,483 | +0.00(+0.09%) |
Jan 29, 2002 | 3.870 | 3.898 | 3.850 | 3.867 | 617,062 | -0.02(-0.54%) |
Jan 28, 2002 | 3.919 | 3.922 | 3.877 | 3.888 | 848,605 | -0.03(-0.80%) |
Jan 25, 2002 | 3.908 | 3.940 | 3.884 | 3.919 | 508,932 | +0.02(+0.44%) |
Jan 24, 2002 | 3.891 | 3.915 | 3.877 | 3.902 | 597,166 | +0.01(+0.27%) |
Jan 23, 2002 | 3.888 | 3.898 | 3.867 | 3.891 | 2,508,619 | +0.00(+0.00%) |
Jan 22, 2002 | 3.870 | 3.902 | 3.860 | 3.891 | 576,405 | +0.01(+0.27%) |
Jan 21, 2002 | 3.884 | 3.898 | 3.870 | 3.881 | 457,895 | +0.00(+0.00%) |
Jan 18, 2002 | 3.884 | 3.898 | 3.870 | 3.881 | 457,895 | -0.01(-0.18%) |
Jan 17, 2002 | 3.891 | 3.898 | 3.867 | 3.888 | 563,718 | +0.01(+0.27%) |
Jan 16, 2002 | 3.870 | 3.895 | 3.856 | 3.877 | 625,713 | +0.01(+0.18%) |
Jan 15, 2002 | 3.850 | 3.877 | 3.836 | 3.870 | 662,333 | +0.01(+0.36%) |
Jan 14, 2002 | 3.832 | 3.856 | 3.818 | 3.856 | 615,332 | +0.02(+0.63%) |
Jan 11, 2002 | 3.850 | 3.850 | 3.818 | 3.832 | 527,675 | -0.02(-0.54%) |
Jan 10, 2002 | 3.839 | 3.867 | 3.815 | 3.853 | 746,530 | +0.02(+0.45%) |