Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.262 | 2.280 | 2.200 | 2.269 | 12,524,402 | -0.04(-1.55%) |
Sep 27, 2002 | 2.390 | 2.390 | 2.299 | 2.305 | 9,896,400 | -0.09(-3.84%) |
Sep 26, 2002 | 2.352 | 2.403 | 2.333 | 2.397 | 11,923,063 | +0.07(+2.79%) |
Sep 25, 2002 | 2.281 | 2.359 | 2.252 | 2.332 | 14,409,295 | +0.11(+5.12%) |
Sep 24, 2002 | 2.223 | 2.265 | 2.189 | 2.218 | 13,512,044 | -0.00(-0.21%) |
Sep 23, 2002 | 2.318 | 2.318 | 2.201 | 2.223 | 14,740,412 | -0.09(-4.08%) |
Sep 20, 2002 | 2.304 | 2.336 | 2.281 | 2.317 | 22,946,974 | +0.00(+0.20%) |
Sep 19, 2002 | 2.254 | 2.329 | 2.239 | 2.313 | 21,887,970 | +0.05(+2.23%) |
Sep 18, 2002 | 2.160 | 2.299 | 2.158 | 2.262 | 35,054,624 | +0.07(+3.24%) |
Sep 17, 2002 | 2.275 | 2.295 | 2.178 | 2.191 | 1,236,931 | -0.03(-1.21%) |
Sep 16, 2002 | 2.181 | 2.238 | 2.176 | 2.218 | 15,918,351 | +0.03(+1.15%) |
Sep 13, 2002 | 2.128 | 2.225 | 2.120 | 2.193 | 23,821,388 | -0.00(-0.12%) |
Sep 12, 2002 | 2.253 | 2.270 | 2.186 | 2.196 | 12,074,350 | -0.06(-2.84%) |
Sep 11, 2002 | 2.220 | 2.265 | 2.220 | 2.260 | 12,041,048 | +0.05(+2.06%) |
Sep 10, 2002 | 2.157 | 2.217 | 2.141 | 2.214 | 16,679,539 | +0.06(+2.88%) |
Sep 09, 2002 | 2.170 | 2.199 | 2.141 | 2.152 | 17,100,096 | -0.05(-2.22%) |
Sep 06, 2002 | 2.207 | 2.237 | 2.195 | 2.201 | 12,261,792 | +0.00(+0.02%) |
Sep 05, 2002 | 2.194 | 2.244 | 2.189 | 2.200 | 13,238,016 | -0.02(-0.71%) |
Sep 04, 2002 | 2.223 | 2.231 | 2.181 | 2.216 | 12,917,366 | -0.00(-0.02%) |
Sep 03, 2002 | 2.249 | 2.260 | 2.215 | 2.217 | 17,058,230 | -0.05(-2.32%) |
Aug 30, 2002 | 2.262 | 2.305 | 2.260 | 2.269 | 12,885,015 | +0.01(+0.47%) |
Aug 29, 2002 | 2.271 | 2.273 | 2.236 | 2.259 | 26,273,366 | -0.08(-3.48%) |
Aug 28, 2002 | 2.378 | 2.390 | 2.333 | 2.340 | 12,211,363 | -0.04(-1.72%) |
Aug 27, 2002 | 2.444 | 2.446 | 2.369 | 2.381 | 26,257,190 | -0.03(-1.29%) |
Aug 26, 2002 | 2.404 | 2.429 | 2.391 | 2.412 | 18,397,922 | +0.01(+0.22%) |
Aug 23, 2002 | 2.414 | 2.437 | 2.402 | 2.407 | 12,192,334 | -0.02(-0.76%) |
Aug 22, 2002 | 2.399 | 2.434 | 2.374 | 2.425 | 19,624,386 | +0.03(+1.45%) |
Aug 21, 2002 | 2.365 | 2.434 | 2.356 | 2.390 | 20,274,250 | +0.04(+1.54%) |
Aug 20, 2002 | 2.290 | 2.355 | 2.276 | 2.354 | 25,103,990 | +0.04(+1.70%) |
Aug 16, 2002 | 2.362 | 2.373 | 2.296 | 2.315 | 29,312,410 | -0.07(-2.76%) |
Aug 15, 2002 | 2.325 | 2.383 | 2.128 | 2.380 | 66,471,720 | +0.06(+2.37%) |
Aug 14, 2002 | 2.265 | 2.326 | 2.244 | 2.325 | 12,083,864 | +0.07(+2.91%) |
Aug 13, 2002 | 2.249 | 2.345 | 2.246 | 2.260 | 19,450,264 | +0.01(+0.54%) |
Aug 12, 2002 | 2.281 | 2.281 | 2.244 | 2.248 | 19,636,756 | -0.09(-4.02%) |
Aug 07, 2002 | 2.370 | 2.384 | 2.273 | 2.342 | 15,201,882 | -0.00(-0.09%) |
Aug 06, 2002 | 2.328 | 2.383 | 2.322 | 2.344 | 18,679,562 | +0.04(+1.57%) |
Aug 05, 2002 | 2.377 | 2.407 | 2.299 | 2.307 | 15,738,520 | -0.08(-3.45%) |
Aug 02, 2002 | 2.446 | 2.451 | 2.362 | 2.390 | 14,566,290 | -0.08(-3.23%) |
Aug 01, 2002 | 2.549 | 2.549 | 2.434 | 2.470 | 35,723,520 | -0.12(-4.65%) |
Jul 31, 2002 | 2.630 | 2.630 | 2.507 | 2.590 | 20,714,788 | -0.05(-2.01%) |
Jul 30, 2002 | 2.659 | 2.699 | 2.622 | 2.643 | 15,596,749 | -0.03(-1.08%) |
Jul 29, 2002 | 2.583 | 2.687 | 2.583 | 2.672 | 15,611,021 | +0.11(+4.39%) |
Jul 26, 2002 | 2.567 | 2.625 | 2.541 | 2.560 | 11,844,090 | +0.01(+0.25%) |
Jul 25, 2002 | 2.546 | 2.600 | 2.493 | 2.553 | 15,666,207 | +0.01(+0.39%) |
Jul 24, 2002 | 2.373 | 2.562 | 2.370 | 2.543 | 24,370,396 | +0.11(+4.42%) |
Jul 23, 2002 | 2.498 | 2.517 | 2.391 | 2.436 | 23,765,250 | -0.06(-2.50%) |
Jul 22, 2002 | 2.530 | 2.614 | 2.477 | 2.498 | 19,794,702 | -0.08(-2.94%) |
Jul 19, 2002 | 2.633 | 2.661 | 2.569 | 2.574 | 15,815,590 | -0.24(-8.45%) |
Jul 17, 2002 | 2.922 | 2.968 | 2.801 | 2.811 | 31,253,440 | +0.02(+0.60%) |
Jul 12, 2002 | 2.825 | 2.870 | 2.782 | 2.795 | 15,842,232 | +0.03(+1.01%) |
Jul 11, 2002 | 2.909 | 2.909 | 2.750 | 2.767 | 21,883,212 | -0.16(-5.42%) |
Jul 10, 2002 | 2.944 | 2.987 | 2.905 | 2.925 | 16,332,247 | -0.02(-0.59%) |
Jul 09, 2002 | 2.983 | 2.983 | 2.943 | 2.943 | 16,188,572 | -0.04(-1.34%) |
Jul 08, 2002 | 2.957 | 2.983 | 2.957 | 2.983 | 13,521,559 | +0.03(+0.85%) |
Jul 05, 2002 | 2.906 | 2.982 | 2.895 | 2.957 | 6,854,501 | +0.06(+2.23%) |
Jul 04, 2002 | 2.877 | 2.922 | 2.877 | 2.893 | 22,415,092 | +0.00(+0.00%) |
Jul 03, 2002 | 2.877 | 2.922 | 2.877 | 2.893 | 22,415,092 | +0.02(+0.64%) |
Jul 02, 2002 | 2.869 | 2.922 | 2.854 | 2.874 | 21,165,792 | +0.01(+0.18%) |
Jul 01, 2002 | 2.856 | 2.915 | 2.832 | 2.869 | 16,320,829 | +0.05(+1.77%) |
Jun 28, 2002 | 2.864 | 2.959 | 2.819 | 2.819 | 43,855,864 | +0.12(+4.34%) |
Jun 27, 2002 | 2.641 | 2.712 | 2.622 | 2.702 | 13,642,398 | +0.12(+4.77%) |
Jun 26, 2002 | 2.606 | 2.621 | 2.534 | 2.579 | 13,293,202 | -0.03(-1.05%) |
Jun 25, 2002 | 2.688 | 2.714 | 2.602 | 2.606 | 15,157,162 | -0.06(-2.27%) |
Jun 21, 2002 | 2.706 | 2.714 | 2.642 | 2.667 | 24,018,346 | -0.07(-2.40%) |
Jun 20, 2002 | 2.764 | 2.790 | 2.733 | 2.733 | 17,707,144 | -0.05(-1.89%) |
Jun 19, 2002 | 2.786 | 2.838 | 2.770 | 2.785 | 14,533,939 | +0.00(+0.00%) |
Jun 18, 2002 | 2.738 | 2.806 | 2.722 | 2.785 | 13,532,977 | +0.03(+1.22%) |
Jun 17, 2002 | 2.627 | 2.761 | 2.619 | 2.751 | 13,243,725 | +0.14(+5.25%) |
Jun 14, 2002 | 2.627 | 2.627 | 2.599 | 2.614 | 25,615,890 | -0.03(-1.19%) |
Jun 12, 2002 | 2.645 | 2.653 | 2.619 | 2.646 | 15,141,938 | -0.00(-0.10%) |
Jun 11, 2002 | 2.642 | 2.677 | 2.635 | 2.648 | 11,375,008 | +0.01(+0.24%) |
Jun 10, 2002 | 2.639 | 2.656 | 2.627 | 2.642 | 6,830,713 | +0.01(+0.28%) |
Jun 07, 2002 | 2.630 | 2.651 | 2.621 | 2.635 | 11,011,540 | -0.01(-0.42%) |
Jun 06, 2002 | 2.670 | 2.698 | 2.622 | 2.646 | 8,162,793 | -0.02(-0.89%) |
Jun 05, 2002 | 2.641 | 2.676 | 2.616 | 2.670 | 27,615,912 | -0.16(-5.49%) |
May 31, 2002 | 2.806 | 2.856 | 2.804 | 2.825 | 7,989,623 | +0.00(+0.09%) |
May 28, 2002 | 2.827 | 2.849 | 2.817 | 2.822 | 8,156,133 | -0.02(-0.56%) |
May 27, 2002 | 2.877 | 2.877 | 2.832 | 2.838 | 5,130,409 | +0.00(+0.00%) |
May 24, 2002 | 2.877 | 2.877 | 2.832 | 2.838 | 5,130,409 | -0.04(-1.37%) |
May 23, 2002 | 2.785 | 2.922 | 2.785 | 2.877 | 20,977,398 | +0.11(+3.79%) |
May 22, 2002 | 2.812 | 2.814 | 2.733 | 2.772 | 14,844,124 | -0.05(-1.88%) |
May 21, 2002 | 2.872 | 2.873 | 2.802 | 2.825 | 8,826,930 | -0.03(-1.18%) |
May 20, 2002 | 2.927 | 2.947 | 2.852 | 2.859 | 11,438,757 | -0.08(-2.58%) |
May 17, 2002 | 2.940 | 2.965 | 2.893 | 2.934 | 9,492,970 | -0.00(-0.02%) |
May 16, 2002 | 2.875 | 2.946 | 2.869 | 2.935 | 14,618,622 | +0.07(+2.55%) |
May 15, 2002 | 2.890 | 2.895 | 2.862 | 2.862 | 8,474,880 | -0.04(-1.27%) |
May 14, 2002 | 2.863 | 2.911 | 2.847 | 2.899 | 19,439,798 | +0.08(+2.72%) |
May 13, 2002 | 2.797 | 2.838 | 2.796 | 2.822 | 15,484,473 | +0.04(+1.51%) |
May 10, 2002 | 2.874 | 2.875 | 2.768 | 2.780 | 24,274,296 | -0.11(-3.64%) |
May 09, 2002 | 2.948 | 2.948 | 2.876 | 2.885 | 12,495,858 | -0.06(-2.05%) |
May 08, 2002 | 2.956 | 2.964 | 2.910 | 2.945 | 13,264,658 | +0.05(+1.65%) |
May 07, 2002 | 2.869 | 2.919 | 2.856 | 2.898 | 10,554,827 | +0.06(+2.11%) |
May 06, 2002 | 2.895 | 2.916 | 2.830 | 2.838 | 7,544,327 | -0.07(-2.42%) |
May 03, 2002 | 2.922 | 2.925 | 2.890 | 2.908 | 10,737,513 | +0.01(+0.20%) |
May 02, 2002 | 2.850 | 2.923 | 2.850 | 2.902 | 11,052,454 | +0.03(+1.01%) |
May 01, 2002 | 2.780 | 2.882 | 2.754 | 2.873 | 14,495,880 | +0.07(+2.53%) |
Apr 30, 2002 | 2.838 | 2.843 | 2.775 | 2.802 | 12,548,189 | -0.03(-1.06%) |
Apr 29, 2002 | 2.864 | 2.864 | 2.831 | 2.832 | 11,301,743 | -0.04(-1.55%) |
Apr 26, 2002 | 2.920 | 2.941 | 2.877 | 2.877 | 9,946,828 | -0.04(-1.33%) |
Apr 25, 2002 | 2.930 | 2.934 | 2.882 | 2.916 | 15,350,314 | -0.03(-0.91%) |
Apr 24, 2002 | 3.001 | 3.015 | 2.935 | 2.943 | 13,025,835 | -0.07(-2.47%) |
Apr 23, 2002 | 2.982 | 3.050 | 2.972 | 3.017 | 12,183,770 | +0.02(+0.74%) |
Apr 22, 2002 | 2.986 | 3.006 | 2.954 | 2.995 | 13,826,986 | +0.01(+0.32%) |
Apr 19, 2002 | 2.924 | 3.001 | 2.895 | 2.986 | 25,705,330 | +0.07(+2.56%) |
Apr 18, 2002 | 2.980 | 2.995 | 2.909 | 2.911 | 29,163,978 | -0.11(-3.48%) |
Apr 17, 2002 | 3.074 | 3.082 | 2.995 | 3.016 | 12,654,756 | -0.07(-2.28%) |
Apr 16, 2002 | 2.996 | 3.114 | 2.996 | 3.087 | 13,414,993 | +0.09(+2.98%) |
Apr 15, 2002 | 3.048 | 3.058 | 2.994 | 2.997 | 9,692,782 | -0.04(-1.42%) |
Apr 12, 2002 | 3.035 | 3.063 | 3.029 | 3.041 | 10,039,122 | +0.02(+0.54%) |
Apr 11, 2002 | 3.074 | 3.077 | 3.018 | 3.024 | 15,297,031 | -0.05(-1.64%) |
Apr 10, 2002 | 3.074 | 3.100 | 3.061 | 3.075 | 11,613,831 | -0.01(-0.27%) |
Apr 09, 2002 | 3.069 | 3.106 | 3.050 | 3.083 | 285,445 | +0.01(+0.20%) |
Apr 08, 2002 | 3.056 | 3.100 | 3.048 | 3.077 | 54,900,708 | -0.02(-0.54%) |
Apr 05, 2002 | 3.063 | 3.121 | 3.063 | 3.094 | 10,124,756 | +0.04(+1.45%) |
Apr 04, 2002 | 3.048 | 3.073 | 3.037 | 3.049 | 18,683,368 | -0.01(-0.29%) |
Apr 03, 2002 | 3.004 | 3.100 | 2.949 | 3.058 | 29,831,922 | +0.03(+0.94%) |
Apr 02, 2002 | 3.074 | 3.074 | 3.022 | 3.030 | 21,126,782 | -0.06(-1.84%) |
Apr 01, 2002 | 3.132 | 3.132 | 3.053 | 3.087 | 12,774,643 | -0.07(-2.12%) |
Mar 29, 2002 | 3.182 | 3.213 | 3.145 | 3.153 | 8,451,093 | +0.00(+0.00%) |
Mar 28, 2002 | 3.182 | 3.213 | 3.145 | 3.153 | 8,451,093 | -0.05(-1.62%) |
Mar 27, 2002 | 3.176 | 3.206 | 3.166 | 3.206 | 11,064,824 | +0.03(+0.83%) |
Mar 26, 2002 | 3.157 | 3.197 | 3.157 | 3.179 | 16,758,512 | +0.02(+0.72%) |
Mar 25, 2002 | 3.127 | 3.171 | 3.116 | 3.157 | 16,121,968 | +0.03(+0.96%) |
Mar 22, 2002 | 3.127 | 3.166 | 3.085 | 3.127 | 53,464,916 | -0.19(-5.85%) |
Mar 21, 2002 | 3.340 | 3.363 | 3.260 | 3.321 | 12,814,605 | -0.04(-1.23%) |
Mar 20, 2002 | 3.311 | 3.378 | 3.303 | 3.363 | 11,208,498 | +0.03(+0.93%) |
Mar 19, 2002 | 3.337 | 3.351 | 3.317 | 3.332 | 11,542,469 | -0.01(-0.16%) |
Mar 18, 2002 | 3.298 | 3.356 | 3.297 | 3.337 | 14,136,218 | +0.04(+1.20%) |
Mar 15, 2002 | 3.298 | 3.324 | 3.278 | 3.297 | 17,245,672 | -0.00(-0.02%) |
Mar 14, 2002 | 3.206 | 3.306 | 3.190 | 3.298 | 33,787,248 | +0.11(+3.39%) |
Mar 13, 2002 | 3.087 | 3.192 | 3.077 | 3.190 | 18,828,944 | +0.12(+3.78%) |
Mar 12, 2002 | 3.060 | 3.085 | 3.038 | 3.074 | 8,642,342 | +0.00(+0.00%) |
Mar 11, 2002 | 3.016 | 3.090 | 2.998 | 3.074 | 7,112,353 | +0.02(+0.50%) |
Mar 08, 2002 | 3.116 | 3.127 | 3.041 | 3.058 | 10,480,612 | -0.03(-1.02%) |
Mar 07, 2002 | 3.079 | 3.116 | 3.069 | 3.090 | 11,018,201 | +0.01(+0.34%) |
Mar 06, 2002 | 3.048 | 3.121 | 3.026 | 3.079 | 13,525,365 | +0.03(+1.00%) |
Mar 05, 2002 | 3.103 | 3.103 | 3.049 | 3.049 | 12,112,409 | -0.06(-2.06%) |
Mar 04, 2002 | 3.079 | 3.134 | 3.072 | 3.113 | 380,594 | +0.02(+0.66%) |
Mar 01, 2002 | 3.090 | 3.112 | 3.059 | 3.093 | 8,885,922 | -0.00(-0.02%) |
Feb 28, 2002 | 3.088 | 3.113 | 3.050 | 3.093 | 12,593,861 | +0.02(+0.58%) |
Feb 27, 2002 | 3.132 | 3.135 | 3.060 | 3.075 | 6,599,502 | -0.05(-1.53%) |
Feb 26, 2002 | 3.153 | 3.156 | 3.115 | 3.123 | 10,714,677 | -0.02(-0.52%) |
Feb 25, 2002 | 3.098 | 3.163 | 3.085 | 3.139 | 12,895,481 | +0.02(+0.57%) |
Feb 22, 2002 | 3.032 | 3.142 | 2.981 | 3.121 | 11,120,961 | +0.10(+3.30%) |
Feb 21, 2002 | 3.052 | 3.070 | 3.022 | 3.022 | 18,233,314 | -0.05(-1.76%) |
Feb 20, 2002 | 3.053 | 3.087 | 3.053 | 3.076 | 7,330,243 | +0.01(+0.33%) |
Feb 19, 2002 | 3.116 | 3.121 | 3.063 | 3.066 | 7,834,530 | -0.06(-1.97%) |
Feb 18, 2002 | 3.173 | 3.174 | 3.121 | 3.127 | 9,333,120 | +0.00(+0.00%) |
Feb 15, 2002 | 3.173 | 3.174 | 3.121 | 3.127 | 5,733,651 | -0.05(-1.60%) |
Feb 14, 2002 | 3.167 | 3.180 | 3.156 | 3.178 | 6,995,320 | +0.00(+0.13%) |
Feb 13, 2002 | 3.158 | 3.179 | 3.149 | 3.174 | 8,688,965 | +0.01(+0.40%) |
Feb 12, 2002 | 3.163 | 3.175 | 3.153 | 3.161 | 4,642,297 | -0.01(-0.46%) |
Feb 11, 2002 | 3.111 | 3.177 | 3.111 | 3.176 | 13,214,229 | +0.07(+2.27%) |
Feb 08, 2002 | 3.132 | 3.148 | 3.106 | 3.106 | 11,507,264 | -0.05(-1.58%) |
Feb 07, 2002 | 3.158 | 3.187 | 3.150 | 3.156 | 17,502,574 | -0.00(-0.08%) |
Feb 06, 2002 | 3.132 | 3.161 | 3.128 | 3.158 | 11,606,219 | +0.01(+0.18%) |
Feb 05, 2002 | 3.132 | 3.179 | 3.129 | 3.152 | 16,913,604 | +0.03(+0.89%) |
Feb 04, 2002 | 3.142 | 3.171 | 3.110 | 3.125 | 7,164,685 | -0.03(-0.93%) |
Feb 01, 2002 | 3.145 | 3.182 | 3.111 | 3.154 | 9,325,508 | +0.01(+0.18%) |
Jan 31, 2002 | 3.192 | 3.197 | 3.136 | 3.148 | 19,309,444 | -0.06(-1.79%) |
Jan 30, 2002 | 3.024 | 3.208 | 3.022 | 3.206 | 38,280,160 | +0.17(+5.54%) |
Jan 29, 2002 | 3.073 | 3.121 | 3.001 | 3.037 | 12,355,989 | -0.02(-0.74%) |
Jan 28, 2002 | 3.064 | 3.070 | 3.037 | 3.060 | 10,361,676 | -0.02(-0.65%) |
Jan 25, 2002 | 3.074 | 3.107 | 3.056 | 3.080 | 11,129,525 | -0.01(-0.22%) |
Jan 24, 2002 | 3.053 | 3.111 | 3.043 | 3.087 | 15,304,642 | +0.03(+1.00%) |
Jan 23, 2002 | 3.048 | 3.058 | 3.023 | 3.056 | 10,857,400 | +0.01(+0.28%) |
Jan 22, 2002 | 3.053 | 3.067 | 3.027 | 3.048 | 17,276,120 | +0.02(+0.78%) |
Jan 21, 2002 | 3.006 | 3.064 | 3.001 | 3.024 | 13,733,740 | +0.00(+0.00%) |
Jan 18, 2002 | 3.006 | 3.064 | 3.001 | 3.024 | 13,714,710 | +0.01(+0.30%) |
Jan 17, 2002 | 2.959 | 3.026 | 2.946 | 3.015 | 10,394,978 | +0.07(+2.21%) |
Jan 16, 2002 | 3.011 | 3.011 | 2.945 | 2.950 | 5,993,406 | -0.06(-2.02%) |
Jan 15, 2002 | 2.956 | 3.014 | 2.948 | 3.011 | 21,902,242 | +0.14(+4.75%) |
Jan 14, 2002 | 2.913 | 2.913 | 2.869 | 2.874 | 7,223,677 | -0.04(-1.32%) |
Jan 11, 2002 | 2.969 | 2.989 | 2.885 | 2.913 | 17,561,566 | -0.08(-2.81%) |
Jan 10, 2002 | 2.951 | 3.022 | 2.945 | 2.997 | 9,318,848 | +0.04(+1.40%) |