Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.146 | 3.155 | 3.018 | 3.079 | 7,249,243 | -0.07(-2.17%) |
Jul 30, 2002 | 3.187 | 3.197 | 3.085 | 3.147 | 8,390,189 | -0.04(-1.28%) |
Jul 29, 2002 | 3.004 | 3.208 | 2.979 | 3.188 | 6,815,501 | +0.19(+6.46%) |
Jul 26, 2002 | 2.910 | 3.007 | 2.898 | 2.995 | 7,560,628 | +0.06(+1.91%) |
Jul 25, 2002 | 2.970 | 3.064 | 2.802 | 2.938 | 10,145,868 | -0.03(-0.89%) |
Jul 24, 2002 | 2.719 | 2.981 | 2.698 | 2.965 | 10,919,453 | +0.23(+8.46%) |
Jul 23, 2002 | 2.706 | 2.864 | 2.706 | 2.734 | 8,560,534 | -0.04(-1.30%) |
Jul 22, 2002 | 2.831 | 2.916 | 2.708 | 2.770 | 10,543,372 | -0.08(-2.79%) |
Jul 19, 2002 | 2.870 | 2.922 | 2.794 | 2.849 | 9,803,501 | -0.14(-4.60%) |
Jul 17, 2002 | 3.091 | 3.155 | 2.938 | 2.987 | 10,515,970 | -0.26(-7.92%) |
Jul 12, 2002 | 3.308 | 3.347 | 3.216 | 3.243 | 12,186,700 | -0.06(-1.87%) |
Jul 11, 2002 | 3.283 | 3.327 | 3.215 | 3.305 | 8,495,648 | +0.04(+1.16%) |
Jul 10, 2002 | 3.357 | 3.389 | 3.260 | 3.268 | 7,175,339 | -0.08(-2.30%) |
Jul 09, 2002 | 3.394 | 3.483 | 3.390 | 3.345 | 5,450,633 | -0.05(-1.44%) |
Jul 08, 2002 | 3.525 | 3.537 | 3.452 | 3.394 | 13,289,449 | -0.13(-3.73%) |
Jul 05, 2002 | 3.309 | 3.526 | 3.308 | 3.525 | 5,799,394 | +0.22(+6.53%) |
Jul 04, 2002 | 3.364 | 3.377 | 3.196 | 3.309 | 10,749,307 | +0.00(+0.00%) |
Jul 03, 2002 | 3.364 | 3.377 | 3.196 | 3.309 | 10,725,226 | -0.06(-1.74%) |
Jul 02, 2002 | 3.431 | 3.477 | 3.308 | 3.368 | 7,048,290 | -0.08(-2.28%) |
Jul 01, 2002 | 3.533 | 3.555 | 3.430 | 3.447 | 7,333,942 | -0.12(-3.29%) |
Jun 28, 2002 | 3.557 | 3.593 | 3.527 | 3.564 | 7,913,549 | +0.01(+0.32%) |
Jun 27, 2002 | 3.551 | 3.553 | 3.424 | 3.553 | 8,170,968 | +0.12(+3.36%) |
Jun 26, 2002 | 3.431 | 3.484 | 3.332 | 3.437 | 8,365,278 | +0.02(+0.49%) |
Jun 25, 2002 | 3.504 | 3.537 | 3.404 | 3.420 | 8,493,157 | -0.02(-0.49%) |
Jun 21, 2002 | 3.340 | 3.463 | 3.340 | 3.437 | 16,971,366 | +0.04(+1.33%) |
Jun 20, 2002 | 3.392 | 3.444 | 3.315 | 3.392 | 18,914,462 | +0.02(+0.69%) |
Jun 19, 2002 | 3.361 | 3.443 | 3.350 | 3.369 | 8,626,018 | +0.00(+0.07%) |
Jun 18, 2002 | 3.291 | 3.394 | 3.272 | 3.366 | 4,694,155 | +0.04(+1.16%) |
Jun 17, 2002 | 3.262 | 3.332 | 3.202 | 3.328 | 8,940,733 | +0.13(+4.22%) |
Jun 14, 2002 | 3.252 | 3.264 | 3.128 | 3.193 | 10,227,827 | -0.20(-5.80%) |
Jun 12, 2002 | 3.388 | 3.458 | 3.340 | 3.390 | 6,855,641 | +0.00(+0.05%) |
Jun 11, 2002 | 3.464 | 3.533 | 3.386 | 3.388 | 6,926,224 | -0.04(-1.12%) |
Jun 10, 2002 | 3.420 | 3.475 | 3.370 | 3.427 | 4,108,734 | -0.01(-0.23%) |
Jun 07, 2002 | 3.355 | 3.483 | 3.337 | 3.435 | 7,196,929 | +0.10(+3.01%) |
Jun 06, 2002 | 3.471 | 3.500 | 3.334 | 3.334 | 6,466,192 | -0.12(-3.46%) |
Jun 05, 2002 | 3.347 | 3.492 | 3.307 | 3.454 | 7,823,038 | -0.10(-2.76%) |
May 31, 2002 | 3.565 | 3.628 | 3.514 | 3.552 | 9,040,379 | -0.24(-6.35%) |
May 24, 2002 | 3.800 | 3.826 | 3.774 | 3.793 | 5,833,025 | -0.01(-0.21%) |
May 23, 2002 | 3.795 | 3.827 | 3.726 | 3.801 | 9,518,679 | +0.02(+0.48%) |
May 22, 2002 | 3.691 | 3.793 | 3.688 | 3.782 | 7,320,240 | +0.09(+2.48%) |
May 21, 2002 | 3.778 | 3.834 | 3.680 | 3.691 | 11,530,282 | -0.08(-2.06%) |
May 20, 2002 | 3.766 | 3.782 | 3.729 | 3.769 | 9,184,866 | -0.01(-0.38%) |
May 17, 2002 | 3.827 | 3.861 | 3.712 | 3.783 | 12,627,633 | -0.02(-0.55%) |
May 16, 2002 | 3.848 | 3.848 | 3.750 | 3.804 | 10,099,117 | -0.04(-1.09%) |
May 15, 2002 | 3.735 | 3.880 | 3.698 | 3.846 | 10,406,774 | +0.11(+3.06%) |
May 14, 2002 | 3.677 | 3.748 | 3.651 | 3.732 | 9,323,124 | +0.10(+2.83%) |
May 13, 2002 | 3.662 | 3.688 | 3.589 | 3.629 | 12,109,474 | -0.04(-1.21%) |
May 10, 2002 | 3.747 | 3.747 | 3.661 | 3.673 | 11,089,349 | -0.05(-1.24%) |
May 09, 2002 | 3.760 | 3.768 | 3.694 | 3.719 | 11,292,377 | -0.05(-1.40%) |
May 08, 2002 | 3.703 | 3.785 | 3.654 | 3.772 | 13,361,276 | +0.10(+2.59%) |
May 07, 2002 | 3.610 | 3.704 | 3.592 | 3.677 | 13,445,976 | +0.08(+2.20%) |
May 06, 2002 | 3.618 | 3.701 | 3.590 | 3.598 | 9,473,839 | -0.04(-1.03%) |
May 03, 2002 | 3.618 | 3.714 | 3.580 | 3.635 | 14,340,298 | -0.01(-0.19%) |
May 02, 2002 | 3.662 | 3.709 | 3.610 | 3.642 | 20,685,254 | -0.01(-0.37%) |
May 01, 2002 | 3.832 | 3.833 | 3.562 | 3.656 | 45,076,092 | -0.17(-4.44%) |
Apr 30, 2002 | 3.856 | 3.918 | 3.787 | 3.825 | 19,915,488 | -0.01(-0.18%) |
Apr 29, 2002 | 3.859 | 3.898 | 3.830 | 3.832 | 14,874,649 | -0.04(-0.97%) |
Apr 26, 2002 | 3.913 | 3.957 | 3.853 | 3.870 | 9,106,394 | -0.04(-1.01%) |
Apr 25, 2002 | 3.832 | 3.928 | 3.774 | 3.909 | 10,424,212 | +0.09(+2.31%) |
Apr 24, 2002 | 3.884 | 3.947 | 3.816 | 3.821 | 5,055,786 | -0.04(-1.07%) |
Apr 23, 2002 | 3.787 | 3.934 | 3.779 | 3.862 | 9,932,210 | +0.06(+1.65%) |
Apr 22, 2002 | 3.851 | 3.875 | 3.772 | 3.800 | 6,648,876 | -0.06(-1.68%) |
Apr 19, 2002 | 3.846 | 3.904 | 3.822 | 3.864 | 6,491,933 | +0.02(+0.56%) |
Apr 18, 2002 | 3.922 | 3.927 | 3.771 | 3.843 | 10,801,621 | -0.06(-1.52%) |
Apr 17, 2002 | 4.017 | 4.022 | 3.854 | 3.902 | 10,616,031 | -0.10(-2.47%) |
Apr 16, 2002 | 3.916 | 4.033 | 3.916 | 4.001 | 6,088,367 | +0.09(+2.20%) |
Apr 15, 2002 | 4.009 | 4.038 | 3.895 | 3.915 | 10,054,276 | -0.09(-2.27%) |
Apr 12, 2002 | 4.021 | 4.026 | 3.945 | 4.006 | 11,647,366 | +0.00(+0.05%) |
Apr 11, 2002 | 4.118 | 4.128 | 3.941 | 4.004 | 17,834,134 | -0.14(-3.27%) |
Apr 10, 2002 | 4.047 | 4.146 | 4.036 | 4.139 | 14,329,088 | +0.11(+2.68%) |
Apr 09, 2002 | 3.988 | 4.050 | 3.931 | 4.031 | 12,301,293 | +0.07(+1.89%) |
Apr 08, 2002 | 3.948 | 3.995 | 3.941 | 3.956 | 9,994,489 | -0.04(-1.07%) |
Apr 05, 2002 | 3.945 | 4.052 | 3.939 | 3.999 | 8,651,760 | +0.05(+1.38%) |
Apr 04, 2002 | 3.813 | 3.948 | 3.803 | 3.945 | 9,813,881 | +0.12(+3.19%) |
Apr 03, 2002 | 3.802 | 3.910 | 3.777 | 3.823 | 8,817,421 | -0.09(-2.30%) |
Apr 02, 2002 | 3.980 | 3.980 | 3.879 | 3.913 | 7,110,984 | -0.07(-1.71%) |
Apr 01, 2002 | 3.934 | 3.993 | 3.842 | 3.980 | 11,536,510 | +0.06(+1.58%) |
Mar 29, 2002 | 3.907 | 3.987 | 3.887 | 3.918 | 8,027,727 | +0.00(+0.00%) |
Mar 28, 2002 | 3.907 | 3.987 | 3.887 | 3.918 | 8,022,744 | +0.01(+0.34%) |
Mar 27, 2002 | 3.803 | 3.931 | 3.803 | 3.905 | 7,061,161 | +0.09(+2.46%) |
Mar 26, 2002 | 3.746 | 3.873 | 3.720 | 3.811 | 9,521,171 | +0.07(+1.98%) |
Mar 25, 2002 | 3.878 | 3.878 | 3.729 | 3.737 | 5,987,476 | -0.12(-3.20%) |
Mar 22, 2002 | 3.867 | 3.892 | 3.817 | 3.861 | 10,288,444 | -0.00(-0.08%) |
Mar 21, 2002 | 3.917 | 3.937 | 3.793 | 3.864 | 10,564,962 | -0.06(-1.61%) |
Mar 20, 2002 | 4.046 | 4.051 | 3.913 | 3.928 | 6,721,119 | -0.13(-3.19%) |
Mar 19, 2002 | 3.953 | 4.121 | 3.935 | 4.057 | 13,582,989 | +0.14(+3.57%) |
Mar 18, 2002 | 3.938 | 3.952 | 3.898 | 3.917 | 8,174,704 | +0.01(+0.15%) |
Mar 15, 2002 | 3.961 | 3.971 | 3.878 | 3.911 | 9,103,903 | -0.01(-0.35%) |
Mar 14, 2002 | 3.907 | 4.003 | 3.880 | 3.925 | 6,531,792 | +0.01(+0.33%) |
Mar 13, 2002 | 3.991 | 4.010 | 3.901 | 3.913 | 9,132,551 | -0.10(-2.53%) |
Mar 12, 2002 | 4.022 | 4.049 | 3.931 | 4.014 | 8,757,634 | -0.08(-1.87%) |
Mar 11, 2002 | 4.003 | 4.100 | 3.988 | 4.091 | 6,235,345 | +0.05(+1.25%) |
Mar 08, 2002 | 4.076 | 4.113 | 4.018 | 4.040 | 9,047,852 | +0.03(+0.71%) |
Mar 07, 2002 | 4.137 | 4.148 | 3.966 | 4.012 | 12,247,733 | -0.08(-1.91%) |
Mar 06, 2002 | 3.945 | 4.107 | 3.926 | 4.090 | 10,493,964 | +0.13(+3.20%) |
Mar 05, 2002 | 4.197 | 4.234 | 3.918 | 3.963 | 28,157,454 | -0.28(-6.50%) |
Mar 04, 2002 | 3.961 | 4.253 | 3.955 | 4.239 | 20,263,004 | +0.29(+7.27%) |
Mar 01, 2002 | 3.859 | 3.977 | 3.841 | 3.952 | 8,461,187 | +0.10(+2.64%) |
Feb 28, 2002 | 3.852 | 3.906 | 3.796 | 3.850 | 7,773,630 | -0.01(-0.36%) |
Feb 27, 2002 | 3.843 | 3.883 | 3.840 | 3.864 | 12,019,793 | +0.03(+0.67%) |
Feb 26, 2002 | 3.782 | 3.855 | 3.759 | 3.838 | 9,775,268 | +0.04(+1.17%) |
Feb 25, 2002 | 3.654 | 3.800 | 3.648 | 3.794 | 14,208,267 | +0.14(+3.76%) |
Feb 22, 2002 | 3.591 | 3.682 | 3.591 | 3.656 | 6,985,181 | +0.06(+1.59%) |
Feb 21, 2002 | 3.613 | 3.657 | 3.590 | 3.599 | 7,292,838 | -0.04(-1.19%) |
Feb 20, 2002 | 3.533 | 3.657 | 3.521 | 3.642 | 7,264,190 | +0.11(+3.20%) |
Feb 19, 2002 | 3.503 | 3.550 | 3.477 | 3.529 | 6,647,630 | +0.02(+0.46%) |
Feb 18, 2002 | 3.607 | 3.608 | 3.500 | 3.513 | 5,491,737 | +0.00(+0.00%) |
Feb 15, 2002 | 3.607 | 3.608 | 3.500 | 3.513 | 5,491,737 | -0.09(-2.57%) |
Feb 14, 2002 | 3.640 | 3.651 | 3.581 | 3.606 | 5,055,786 | -0.05(-1.35%) |
Feb 13, 2002 | 3.576 | 3.658 | 3.549 | 3.655 | 4,216,269 | +0.07(+2.03%) |
Feb 12, 2002 | 3.550 | 3.629 | 3.511 | 3.582 | 4,396,877 | -0.03(-0.70%) |
Feb 11, 2002 | 3.471 | 3.609 | 3.460 | 3.607 | 5,195,291 | +0.12(+3.53%) |
Feb 08, 2002 | 3.470 | 3.506 | 3.413 | 3.484 | 10,654,643 | +0.00(+0.06%) |
Feb 07, 2002 | 3.509 | 3.615 | 3.453 | 3.482 | 8,528,448 | -0.03(-0.82%) |
Feb 06, 2002 | 3.547 | 3.632 | 3.505 | 3.511 | 6,878,062 | -0.04(-1.15%) |
Feb 05, 2002 | 3.422 | 3.680 | 3.422 | 3.552 | 16,302,078 | +0.16(+4.70%) |
Feb 04, 2002 | 3.363 | 3.428 | 3.313 | 3.392 | 6,718,628 | +0.00(+0.11%) |
Feb 01, 2002 | 3.520 | 3.586 | 3.377 | 3.389 | 6,692,471 | -0.16(-4.44%) |
Jan 31, 2002 | 3.465 | 3.559 | 3.420 | 3.546 | 4,253,636 | +0.06(+1.64%) |
Jan 30, 2002 | 3.438 | 3.499 | 3.389 | 3.489 | 5,593,874 | +0.06(+1.75%) |
Jan 29, 2002 | 3.484 | 3.545 | 3.372 | 3.429 | 4,910,054 | -0.05(-1.40%) |
Jan 28, 2002 | 3.421 | 3.489 | 3.407 | 3.477 | 2,432,606 | +0.06(+1.71%) |
Jan 25, 2002 | 3.364 | 3.461 | 3.362 | 3.419 | 3,468,924 | +0.05(+1.46%) |
Jan 24, 2002 | 3.386 | 3.403 | 3.333 | 3.370 | 4,883,897 | -0.03(-0.79%) |
Jan 23, 2002 | 3.346 | 3.412 | 3.271 | 3.397 | 5,081,943 | +0.06(+1.78%) |
Jan 22, 2002 | 3.318 | 3.383 | 3.315 | 3.337 | 3,420,347 | +0.03(+0.96%) |
Jan 21, 2002 | 3.371 | 3.406 | 3.271 | 3.306 | 4,414,315 | +0.00(+0.00%) |
Jan 18, 2002 | 3.371 | 3.406 | 3.271 | 3.306 | 4,371,966 | -0.09(-2.74%) |
Jan 17, 2002 | 3.332 | 3.436 | 3.302 | 3.399 | 5,062,014 | +0.06(+1.86%) |
Jan 16, 2002 | 3.315 | 3.465 | 3.288 | 3.337 | 11,689,716 | +0.01(+0.37%) |
Jan 15, 2002 | 3.315 | 3.401 | 3.298 | 3.324 | 4,561,293 | +0.01(+0.18%) |
Jan 14, 2002 | 3.314 | 3.372 | 3.297 | 3.318 | 3,777,827 | -0.02(-0.63%) |
Jan 11, 2002 | 3.374 | 3.394 | 3.303 | 3.339 | 4,332,107 | -0.03(-0.94%) |
Jan 10, 2002 | 3.382 | 3.386 | 3.272 | 3.371 | 7,650,318 | -0.14(-4.02%) |