Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.725 | 3.876 | 3.688 | 3.826 | 1,324,968 | +0.06(+1.61%) |
Sep 27, 2002 | 3.856 | 3.913 | 3.749 | 3.765 | 1,007,806 | -0.10(-2.62%) |
Sep 26, 2002 | 3.812 | 3.907 | 3.812 | 3.866 | 444,620 | +0.10(+2.58%) |
Sep 25, 2002 | 3.654 | 3.777 | 3.633 | 3.769 | 1,108,587 | +0.13(+3.56%) |
Sep 24, 2002 | 3.674 | 3.692 | 3.613 | 3.640 | 760,300 | -0.05(-1.43%) |
Sep 23, 2002 | 3.706 | 3.745 | 3.617 | 3.692 | 945,559 | -0.01(-0.38%) |
Sep 20, 2002 | 3.745 | 3.745 | 3.666 | 3.706 | 1,139,216 | +0.01(+0.27%) |
Sep 19, 2002 | 3.765 | 3.769 | 3.696 | 3.696 | 1,102,658 | -0.09(-2.30%) |
Sep 18, 2002 | 3.749 | 3.805 | 3.712 | 3.783 | 2,103,548 | +0.02(+0.54%) |
Sep 17, 2002 | 3.899 | 3.899 | 3.727 | 3.763 | 750,420 | -0.14(-3.48%) |
Sep 16, 2002 | 3.947 | 3.947 | 3.866 | 3.899 | 1,094,754 | -0.05(-1.23%) |
Sep 13, 2002 | 3.828 | 3.967 | 3.789 | 3.947 | 685,703 | +0.12(+3.12%) |
Sep 12, 2002 | 3.967 | 3.980 | 3.826 | 3.828 | 1,290,387 | -0.16(-4.01%) |
Sep 11, 2002 | 3.927 | 4.038 | 3.927 | 3.988 | 995,949 | +0.11(+2.82%) |
Sep 10, 2002 | 3.927 | 4.018 | 3.805 | 3.878 | 909,495 | -0.02(-0.42%) |
Sep 09, 2002 | 3.866 | 3.919 | 3.824 | 3.895 | 1,293,351 | -0.00(-0.05%) |
Sep 06, 2002 | 3.725 | 3.909 | 3.718 | 3.897 | 2,863,355 | +0.17(+4.68%) |
Sep 05, 2002 | 3.846 | 3.846 | 3.723 | 3.723 | 1,158,977 | -0.12(-3.21%) |
Sep 04, 2002 | 3.775 | 3.864 | 3.708 | 3.846 | 1,209,367 | +0.11(+3.04%) |
Sep 03, 2002 | 3.921 | 3.921 | 3.725 | 3.733 | 1,031,025 | -0.18(-4.65%) |
Aug 30, 2002 | 3.846 | 4.028 | 3.846 | 3.915 | 1,390,673 | +0.07(+1.84%) |
Aug 29, 2002 | 3.866 | 3.888 | 3.785 | 3.844 | 1,934,098 | -0.06(-1.66%) |
Aug 28, 2002 | 3.974 | 3.988 | 3.897 | 3.909 | 1,570,498 | -0.07(-1.78%) |
Aug 27, 2002 | 4.036 | 4.056 | 3.969 | 3.980 | 1,549,749 | -0.01(-0.15%) |
Aug 26, 2002 | 3.967 | 3.988 | 3.846 | 3.986 | 2,315,978 | -0.06(-1.55%) |
Aug 23, 2002 | 4.180 | 4.180 | 4.048 | 4.048 | 2,422,193 | -0.16(-3.89%) |
Aug 22, 2002 | 4.202 | 4.251 | 4.180 | 4.212 | 998,913 | +0.01(+0.24%) |
Aug 21, 2002 | 4.111 | 4.202 | 4.089 | 4.202 | 1,362,514 | +0.10(+2.42%) |
Aug 20, 2002 | 4.085 | 4.180 | 4.065 | 4.103 | 1,258,275 | +0.07(+1.86%) |
Aug 16, 2002 | 4.014 | 4.048 | 3.907 | 4.028 | 814,643 | +0.01(+0.35%) |
Aug 15, 2002 | 4.054 | 4.129 | 3.988 | 4.014 | 798,340 | +0.01(+0.25%) |
Aug 14, 2002 | 3.810 | 4.004 | 3.777 | 4.004 | 789,942 | +0.22(+5.95%) |
Aug 13, 2002 | 3.907 | 3.959 | 3.773 | 3.779 | 641,241 | -0.13(-3.26%) |
Aug 12, 2002 | 3.795 | 3.911 | 3.795 | 3.907 | 624,444 | +0.01(+0.36%) |
Aug 07, 2002 | 3.787 | 3.907 | 3.727 | 3.893 | 1,325,462 | +0.16(+4.34%) |
Aug 06, 2002 | 3.644 | 3.751 | 3.601 | 3.731 | 1,093,766 | +0.23(+6.53%) |
Aug 05, 2002 | 3.644 | 3.755 | 3.484 | 3.502 | 444,620 | -0.10(-2.81%) |
Aug 02, 2002 | 3.623 | 3.747 | 3.550 | 3.603 | 477,225 | -0.01(-0.22%) |
Aug 01, 2002 | 3.745 | 3.795 | 3.611 | 3.611 | 795,376 | -0.13(-3.57%) |
Jul 31, 2002 | 3.688 | 3.785 | 3.688 | 3.745 | 1,016,698 | +0.06(+1.59%) |
Jul 30, 2002 | 3.633 | 3.846 | 3.609 | 3.686 | 1,129,829 | +0.05(+1.45%) |
Jul 29, 2002 | 3.506 | 3.672 | 3.506 | 3.633 | 783,026 | +0.13(+3.70%) |
Jul 26, 2002 | 3.461 | 3.512 | 3.431 | 3.504 | 576,524 | +0.02(+0.64%) |
Jul 25, 2002 | 3.330 | 3.522 | 3.322 | 3.482 | 1,146,626 | +0.18(+5.52%) |
Jul 24, 2002 | 3.079 | 3.299 | 2.959 | 3.299 | 1,390,179 | +0.22(+7.17%) |
Jul 23, 2002 | 3.249 | 3.279 | 3.042 | 3.079 | 1,545,797 | -0.17(-5.23%) |
Jul 22, 2002 | 3.320 | 3.366 | 3.176 | 3.249 | 1,329,415 | -0.06(-1.83%) |
Jul 19, 2002 | 3.583 | 3.595 | 3.291 | 3.310 | 1,852,585 | -0.41(-11.04%) |
Jul 17, 2002 | 3.741 | 3.805 | 3.625 | 3.720 | 1,285,447 | -0.07(-1.76%) |
Jul 12, 2002 | 3.907 | 3.907 | 3.723 | 3.787 | 1,339,789 | -0.09(-2.20%) |
Jul 11, 2002 | 3.937 | 3.967 | 3.846 | 3.872 | 1,510,227 | -0.06(-1.44%) |
Jul 10, 2002 | 4.109 | 4.190 | 3.929 | 3.929 | 834,404 | -0.16(-3.91%) |
Jul 09, 2002 | 4.125 | 4.125 | 4.089 | 4.089 | 689,161 | -0.04(-0.88%) |
Jul 08, 2002 | 4.241 | 4.241 | 4.125 | 4.125 | 1,103,646 | -0.12(-2.72%) |
Jul 05, 2002 | 4.160 | 4.271 | 4.160 | 4.241 | 423,871 | +0.08(+2.00%) |
Jul 04, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 8,348,983 | +0.00(+0.00%) |
Jul 03, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 690,149 | -0.06(-1.49%) |
Jul 02, 2002 | 4.382 | 4.401 | 4.210 | 4.220 | 564,667 | -0.16(-3.70%) |
Jul 01, 2002 | 4.451 | 4.492 | 4.382 | 4.382 | 726,213 | -0.06(-1.37%) |
Jun 28, 2002 | 4.338 | 4.453 | 4.338 | 4.443 | 1,281,988 | +0.10(+2.38%) |
Jun 27, 2002 | 4.301 | 4.362 | 4.176 | 4.340 | 724,237 | +0.07(+1.76%) |
Jun 26, 2002 | 4.154 | 4.307 | 4.121 | 4.265 | 958,898 | +0.04(+1.01%) |
Jun 25, 2002 | 4.172 | 4.332 | 4.150 | 4.222 | 832,922 | -0.03(-0.71%) |
Jun 21, 2002 | 4.307 | 4.342 | 4.253 | 4.253 | 1,055,232 | -0.05(-1.08%) |
Jun 20, 2002 | 4.220 | 4.348 | 4.220 | 4.299 | 656,062 | +0.09(+2.12%) |
Jun 19, 2002 | 4.380 | 4.407 | 4.210 | 4.210 | 787,472 | -0.17(-3.88%) |
Jun 18, 2002 | 4.372 | 4.449 | 4.362 | 4.380 | 628,396 | +0.01(+0.19%) |
Jun 17, 2002 | 4.210 | 4.372 | 4.210 | 4.372 | 595,791 | +0.18(+4.25%) |
Jun 14, 2002 | 4.109 | 4.218 | 4.040 | 4.194 | 622,962 | -0.03(-0.77%) |
Jun 12, 2002 | 4.107 | 4.227 | 4.073 | 4.227 | 722,261 | +0.13(+3.16%) |
Jun 11, 2002 | 4.220 | 4.220 | 4.095 | 4.097 | 567,138 | -0.10(-2.32%) |
Jun 10, 2002 | 4.210 | 4.261 | 4.184 | 4.194 | 712,874 | -0.01(-0.29%) |
Jun 07, 2002 | 4.129 | 4.214 | 4.069 | 4.206 | 700,524 | +0.09(+2.21%) |
Jun 06, 2002 | 4.233 | 4.245 | 4.109 | 4.115 | 1,027,567 | -0.12(-2.77%) |
Jun 05, 2002 | 4.210 | 4.245 | 4.142 | 4.233 | 702,994 | +0.03(+0.67%) |
May 31, 2002 | 4.261 | 4.312 | 4.204 | 4.204 | 1,243,455 | -0.21(-4.68%) |
May 28, 2002 | 4.463 | 4.463 | 4.393 | 4.411 | 472,285 | -0.05(-1.04%) |
May 27, 2002 | 4.478 | 4.508 | 4.417 | 4.457 | 1,155,025 | +0.00(+0.00%) |
May 24, 2002 | 4.478 | 4.508 | 4.417 | 4.457 | 1,139,710 | -0.02(-0.41%) |
May 23, 2002 | 4.352 | 4.492 | 4.312 | 4.476 | 1,055,232 | +0.13(+2.89%) |
May 22, 2002 | 4.445 | 4.453 | 4.301 | 4.350 | 1,184,172 | -0.05(-1.10%) |
May 21, 2002 | 4.443 | 4.451 | 4.301 | 4.399 | 1,295,327 | -0.04(-0.82%) |
May 20, 2002 | 4.544 | 4.569 | 4.431 | 4.435 | 609,130 | -0.11(-2.41%) |
May 17, 2002 | 4.504 | 4.544 | 4.423 | 4.544 | 587,393 | +0.01(+0.22%) |
May 16, 2002 | 4.534 | 4.591 | 4.463 | 4.534 | 728,189 | +0.00(+0.04%) |
May 15, 2002 | 4.573 | 4.603 | 4.510 | 4.532 | 695,089 | -0.04(-0.89%) |
May 14, 2002 | 4.405 | 4.577 | 4.405 | 4.573 | 903,073 | +0.12(+2.68%) |
May 13, 2002 | 4.413 | 4.453 | 4.322 | 4.453 | 616,540 | +0.07(+1.62%) |
May 10, 2002 | 4.443 | 4.463 | 4.352 | 4.382 | 458,947 | -0.03(-0.69%) |
May 09, 2002 | 4.563 | 4.595 | 4.411 | 4.413 | 656,062 | -0.16(-3.45%) |
May 08, 2002 | 4.514 | 4.571 | 4.433 | 4.571 | 840,332 | +0.05(+1.16%) |
May 07, 2002 | 4.524 | 4.567 | 4.425 | 4.518 | 970,260 | +0.00(+0.04%) |
May 06, 2002 | 4.559 | 4.575 | 4.453 | 4.516 | 813,161 | -0.04(-0.93%) |
May 03, 2002 | 4.575 | 4.684 | 4.522 | 4.559 | 1,246,419 | -0.05(-1.10%) |
May 02, 2002 | 4.409 | 4.682 | 4.320 | 4.609 | 1,042,881 | +0.20(+4.64%) |
May 01, 2002 | 4.425 | 4.451 | 4.352 | 4.405 | 546,883 | -0.02(-0.46%) |
Apr 30, 2002 | 4.229 | 4.443 | 4.229 | 4.425 | 955,933 | +0.18(+4.34%) |
Apr 29, 2002 | 4.182 | 4.249 | 4.150 | 4.241 | 413,497 | +0.01(+0.24%) |
Apr 26, 2002 | 4.299 | 4.299 | 4.200 | 4.231 | 485,130 | -0.12(-2.75%) |
Apr 25, 2002 | 4.251 | 4.358 | 4.241 | 4.350 | 339,887 | +0.05(+1.27%) |
Apr 24, 2002 | 4.348 | 4.399 | 4.291 | 4.295 | 627,408 | -0.06(-1.35%) |
Apr 23, 2002 | 4.312 | 4.380 | 4.312 | 4.354 | 3,853,377 | +0.03(+0.66%) |
Apr 22, 2002 | 4.299 | 4.362 | 4.299 | 4.326 | 455,488 | -0.02(-0.56%) |
Apr 19, 2002 | 4.360 | 4.362 | 4.334 | 4.350 | 370,023 | -0.02(-0.46%) |
Apr 18, 2002 | 4.350 | 4.382 | 4.328 | 4.370 | 661,496 | -0.03(-0.64%) |
Apr 17, 2002 | 4.322 | 4.427 | 4.322 | 4.399 | 542,436 | +0.03(+0.65%) |
Apr 16, 2002 | 4.241 | 4.372 | 4.241 | 4.370 | 861,575 | +0.14(+3.20%) |
Apr 15, 2002 | 4.200 | 4.251 | 4.180 | 4.235 | 976,188 | -0.02(-0.38%) |
Apr 12, 2002 | 4.170 | 4.251 | 4.105 | 4.251 | 757,336 | +0.09(+2.14%) |
Apr 11, 2002 | 4.235 | 4.249 | 4.154 | 4.162 | 630,372 | -0.09(-2.00%) |
Apr 10, 2002 | 4.227 | 4.281 | 4.210 | 4.247 | 855,153 | +0.03(+0.77%) |
Apr 09, 2002 | 4.287 | 4.312 | 4.190 | 4.214 | 819,089 | -0.12(-2.85%) |
Apr 08, 2002 | 4.190 | 4.338 | 4.180 | 4.338 | 3,211,147 | +0.12(+2.93%) |
Apr 05, 2002 | 4.251 | 4.269 | 4.214 | 4.214 | 507,361 | -0.03(-0.72%) |
Apr 04, 2002 | 4.180 | 4.249 | 4.180 | 4.245 | 702,500 | +0.07(+1.65%) |
Apr 03, 2002 | 4.241 | 4.249 | 4.139 | 4.176 | 494,022 | -0.07(-1.57%) |
Apr 02, 2002 | 4.245 | 4.265 | 4.190 | 4.243 | 489,082 | +0.02(+0.43%) |
Apr 01, 2002 | 4.200 | 4.249 | 4.170 | 4.224 | 993,479 | +0.00(+0.10%) |
Mar 29, 2002 | 4.170 | 4.220 | 4.162 | 4.220 | 55,676,360 | +0.00(+0.00%) |
Mar 28, 2002 | 4.170 | 4.220 | 4.162 | 4.220 | 596,285 | +0.04(+0.92%) |
Mar 27, 2002 | 4.119 | 4.192 | 4.119 | 4.182 | 462,899 | +0.05(+1.27%) |
Mar 26, 2002 | 4.038 | 4.129 | 4.038 | 4.129 | 483,648 | +0.06(+1.39%) |
Mar 25, 2002 | 4.109 | 4.139 | 4.054 | 4.073 | 428,811 | -0.02(-0.54%) |
Mar 22, 2002 | 4.170 | 4.170 | 4.081 | 4.095 | 641,241 | -0.14(-3.30%) |
Mar 21, 2002 | 4.008 | 4.235 | 4.008 | 4.235 | 832,922 | +0.20(+4.97%) |
Mar 20, 2002 | 4.048 | 4.109 | 3.990 | 4.034 | 300,365 | -0.04(-0.94%) |
Mar 19, 2002 | 4.099 | 4.099 | 3.996 | 4.073 | 437,704 | +0.01(+0.15%) |
Mar 18, 2002 | 4.008 | 4.069 | 3.978 | 4.067 | 250,469 | +0.05(+1.21%) |
Mar 15, 2002 | 3.988 | 4.077 | 3.947 | 4.018 | 811,679 | -0.02(-0.55%) |
Mar 14, 2002 | 4.008 | 4.052 | 3.988 | 4.040 | 377,927 | +0.03(+0.76%) |
Mar 13, 2002 | 4.032 | 4.048 | 3.957 | 4.010 | 490,070 | -0.02(-0.55%) |
Mar 12, 2002 | 4.046 | 4.067 | 3.998 | 4.032 | 732,635 | +0.01(+0.30%) |
Mar 11, 2002 | 3.927 | 4.026 | 3.927 | 4.020 | 542,436 | +0.10(+2.48%) |
Mar 08, 2002 | 4.046 | 4.048 | 3.868 | 3.923 | 912,459 | -0.11(-2.71%) |
Mar 07, 2002 | 4.036 | 4.046 | 3.917 | 4.032 | 822,547 | +0.04(+1.12%) |
Mar 06, 2002 | 3.931 | 3.988 | 3.876 | 3.988 | 595,791 | +0.06(+1.49%) |
Mar 05, 2002 | 3.876 | 3.976 | 3.876 | 3.929 | 526,628 | +0.07(+1.89%) |
Mar 04, 2002 | 3.775 | 3.876 | 3.775 | 3.856 | 966,802 | +0.08(+2.04%) |
Mar 01, 2002 | 3.674 | 3.779 | 3.666 | 3.779 | 504,891 | +0.09(+2.36%) |
Feb 28, 2002 | 3.706 | 3.745 | 3.664 | 3.692 | 828,476 | -0.04(-1.03%) |
Feb 27, 2002 | 3.735 | 3.785 | 3.696 | 3.731 | 1,358,068 | +0.01(+0.16%) |
Feb 26, 2002 | 3.718 | 3.735 | 3.686 | 3.725 | 854,659 | +0.01(+0.16%) |
Feb 25, 2002 | 3.745 | 3.747 | 3.664 | 3.718 | 494,022 | -0.06(-1.66%) |
Feb 22, 2002 | 3.644 | 3.781 | 3.613 | 3.781 | 197,609 | +0.14(+3.78%) |
Feb 21, 2002 | 3.674 | 3.745 | 3.633 | 3.644 | 483,648 | -0.03(-0.83%) |
Feb 20, 2002 | 3.644 | 3.678 | 3.623 | 3.674 | 536,508 | +0.02(+0.55%) |
Feb 19, 2002 | 3.623 | 3.723 | 3.542 | 3.654 | 857,623 | +0.03(+0.84%) |
Feb 18, 2002 | 3.552 | 3.629 | 3.528 | 3.623 | 558,739 | +0.00(+0.00%) |
Feb 15, 2002 | 3.552 | 3.629 | 3.528 | 3.623 | 558,245 | +0.07(+1.88%) |
Feb 14, 2002 | 3.595 | 3.631 | 3.441 | 3.557 | 856,635 | -0.04(-1.07%) |
Feb 13, 2002 | 3.550 | 3.595 | 3.534 | 3.595 | 585,416 | +0.04(+1.25%) |
Feb 12, 2002 | 3.563 | 3.563 | 3.532 | 3.550 | 422,389 | +0.01(+0.17%) |
Feb 11, 2002 | 3.490 | 3.552 | 3.490 | 3.544 | 433,751 | +0.01(+0.17%) |
Feb 08, 2002 | 3.393 | 3.540 | 3.374 | 3.538 | 719,791 | +0.16(+4.61%) |
Feb 07, 2002 | 3.350 | 3.401 | 3.308 | 3.382 | 839,838 | +0.01(+0.18%) |
Feb 06, 2002 | 3.451 | 3.451 | 3.344 | 3.376 | 2,717,124 | -0.10(-2.97%) |
Feb 05, 2002 | 3.380 | 3.480 | 3.360 | 3.480 | 890,228 | +0.08(+2.26%) |
Feb 04, 2002 | 3.469 | 3.478 | 3.391 | 3.403 | 519,711 | -0.07(-1.93%) |
Feb 01, 2002 | 3.471 | 3.520 | 3.401 | 3.469 | 441,656 | -0.02(-0.64%) |
Jan 31, 2002 | 3.546 | 3.583 | 3.484 | 3.492 | 776,603 | -0.07(-2.10%) |
Jan 30, 2002 | 3.471 | 3.567 | 3.405 | 3.567 | 1,044,364 | +0.08(+2.20%) |
Jan 29, 2002 | 3.482 | 3.502 | 3.407 | 3.490 | 1,092,778 | -0.02(-0.69%) |
Jan 28, 2002 | 3.502 | 3.542 | 3.467 | 3.514 | 682,739 | +0.02(+0.70%) |
Jan 25, 2002 | 3.461 | 3.492 | 3.455 | 3.490 | 905,543 | +0.03(+0.82%) |
Jan 24, 2002 | 3.451 | 3.482 | 3.443 | 3.461 | 291,473 | -0.00(-0.06%) |
Jan 23, 2002 | 3.443 | 3.492 | 3.441 | 3.463 | 815,137 | +0.01(+0.35%) |
Jan 22, 2002 | 3.492 | 3.502 | 3.443 | 3.451 | 754,372 | -0.04(-1.22%) |
Jan 21, 2002 | 3.471 | 3.516 | 3.457 | 3.494 | 834,404 | +0.00(+0.00%) |
Jan 18, 2002 | 3.471 | 3.516 | 3.457 | 3.494 | 820,077 | +0.02(+0.52%) |
Jan 17, 2002 | 3.461 | 3.476 | 3.425 | 3.476 | 568,126 | +0.04(+1.24%) |
Jan 16, 2002 | 3.498 | 3.498 | 3.411 | 3.433 | 648,651 | -0.04(-1.28%) |
Jan 15, 2002 | 3.465 | 3.522 | 3.443 | 3.478 | 660,508 | +0.02(+0.70%) |
Jan 14, 2002 | 3.447 | 3.461 | 3.423 | 3.453 | 1,416,857 | +0.01(+0.35%) |
Jan 11, 2002 | 3.471 | 3.492 | 3.441 | 3.441 | 374,469 | -0.01(-0.35%) |
Jan 10, 2002 | 3.461 | 3.471 | 3.421 | 3.453 | 960,380 | -0.16(-4.37%) |