Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.399 | 3.399 | 3.279 | 3.380 | 391,951 | -0.02(-0.55%) |
Sep 27, 2002 | 3.490 | 3.490 | 3.380 | 3.399 | 266,424 | -0.11(-3.24%) |
Sep 26, 2002 | 3.298 | 3.513 | 3.298 | 3.513 | 197,256 | +0.21(+6.28%) |
Sep 25, 2002 | 3.287 | 3.313 | 3.279 | 3.306 | 424,614 | +0.02(+0.57%) |
Sep 24, 2002 | 3.276 | 3.295 | 3.263 | 3.287 | 506,591 | +0.01(+0.19%) |
Sep 23, 2002 | 3.290 | 3.299 | 3.273 | 3.281 | 64,044 | -0.00(-0.05%) |
Sep 20, 2002 | 3.302 | 3.316 | 3.260 | 3.282 | 678,230 | -0.01(-0.19%) |
Sep 19, 2002 | 3.263 | 3.329 | 3.263 | 3.288 | 284,997 | +0.01(+0.29%) |
Sep 18, 2002 | 3.310 | 3.312 | 3.224 | 3.279 | 190,211 | -0.02(-0.76%) |
Sep 17, 2002 | 3.310 | 3.338 | 3.304 | 3.304 | 102,471 | +0.02(+0.76%) |
Sep 16, 2002 | 3.334 | 3.349 | 3.268 | 3.279 | 253,615 | -0.04(-1.18%) |
Sep 13, 2002 | 3.341 | 3.343 | 3.279 | 3.318 | 259,379 | -0.01(-0.23%) |
Sep 12, 2002 | 3.420 | 3.451 | 3.293 | 3.326 | 181,245 | -0.11(-3.23%) |
Sep 11, 2002 | 3.538 | 3.544 | 3.388 | 3.437 | 210,065 | -0.06(-1.78%) |
Sep 10, 2002 | 3.324 | 3.513 | 3.318 | 3.499 | 319,581 | +0.18(+5.41%) |
Sep 09, 2002 | 3.277 | 3.341 | 3.248 | 3.320 | 370,176 | +0.00(+0.09%) |
Sep 06, 2002 | 3.140 | 3.357 | 3.134 | 3.316 | 399,637 | +0.18(+5.67%) |
Sep 05, 2002 | 3.107 | 3.167 | 3.071 | 3.138 | 241,447 | +0.00(+0.05%) |
Sep 04, 2002 | 2.959 | 3.137 | 2.959 | 3.137 | 195,335 | +0.18(+5.96%) |
Sep 03, 2002 | 2.982 | 2.998 | 2.904 | 2.960 | 286,919 | -0.04(-1.25%) |
Aug 30, 2002 | 3.010 | 3.060 | 2.995 | 2.998 | 215,189 | -0.02(-0.67%) |
Aug 29, 2002 | 2.925 | 3.082 | 2.925 | 3.018 | 10,631,376 | +0.08(+2.66%) |
Aug 28, 2002 | 2.967 | 3.006 | 2.940 | 2.940 | 206,863 | -0.03(-0.89%) |
Aug 27, 2002 | 3.060 | 3.060 | 2.967 | 2.967 | 420,771 | -0.07(-2.31%) |
Aug 26, 2002 | 2.920 | 3.045 | 2.920 | 3.037 | 121,043 | +0.10(+3.46%) |
Aug 23, 2002 | 3.037 | 3.043 | 2.935 | 2.935 | 221,593 | -0.12(-4.03%) |
Aug 22, 2002 | 3.012 | 3.084 | 3.012 | 3.059 | 236,964 | +0.06(+2.08%) |
Aug 21, 2002 | 2.992 | 3.006 | 2.929 | 2.996 | 1,225,170 | +0.02(+0.68%) |
Aug 20, 2002 | 3.115 | 3.115 | 2.943 | 2.976 | 68,143,280 | -0.07(-2.31%) |
Aug 16, 2002 | 2.976 | 3.074 | 2.976 | 3.046 | 158,830 | +0.05(+1.83%) |
Aug 15, 2002 | 3.068 | 3.068 | 2.957 | 2.992 | 154,987 | -0.10(-3.13%) |
Aug 14, 2002 | 2.896 | 3.088 | 2.879 | 3.088 | 214,548 | +0.16(+5.49%) |
Aug 13, 2002 | 2.873 | 2.935 | 2.857 | 2.928 | 29,460,440 | +0.05(+1.74%) |
Aug 12, 2002 | 2.904 | 2.904 | 2.811 | 2.878 | 157,549 | +0.03(+0.99%) |
Aug 07, 2002 | 2.823 | 2.857 | 2.768 | 2.850 | 128,729 | +0.02(+0.66%) |
Aug 06, 2002 | 2.753 | 2.857 | 2.725 | 2.831 | 172,279 | +0.09(+3.42%) |
Aug 05, 2002 | 2.803 | 2.823 | 2.717 | 2.737 | 370,817 | -0.08(-2.88%) |
Aug 02, 2002 | 2.873 | 2.873 | 2.811 | 2.818 | 226,717 | -0.04(-1.37%) |
Aug 01, 2002 | 2.889 | 2.889 | 2.811 | 2.857 | 456,636 | -0.02(-0.54%) |
Jul 31, 2002 | 3.037 | 3.040 | 2.873 | 2.873 | 709,612 | -0.19(-6.17%) |
Jul 30, 2002 | 3.138 | 3.143 | 2.943 | 3.062 | 448,311 | -0.08(-2.44%) |
Jul 29, 2002 | 2.787 | 3.138 | 2.764 | 3.138 | 847,948 | +0.39(+14.20%) |
Jul 26, 2002 | 2.717 | 2.779 | 2.717 | 2.748 | 2,149,331 | +0.03(+1.15%) |
Jul 25, 2002 | 2.787 | 2.862 | 2.717 | 2.717 | 762,769 | -0.08(-3.01%) |
Jul 24, 2002 | 2.764 | 2.831 | 2.729 | 2.801 | 336,233 | -0.00(-0.06%) |
Jul 23, 2002 | 3.018 | 3.018 | 2.803 | 2.803 | 960,666 | -0.20(-6.66%) |
Jul 22, 2002 | 3.053 | 3.068 | 2.932 | 3.003 | 179,964 | -0.05(-1.59%) |
Jul 19, 2002 | 3.084 | 3.084 | 2.920 | 3.051 | 572,557 | -0.23(-6.95%) |
Jul 17, 2002 | 3.373 | 3.373 | 3.256 | 3.279 | 531,568 | +0.02(+0.48%) |
Jul 12, 2002 | 3.287 | 3.291 | 3.257 | 3.263 | 350,963 | -0.04(-1.14%) |
Jul 11, 2002 | 3.296 | 3.302 | 3.223 | 3.301 | 792,229 | +0.02(+0.62%) |
Jul 10, 2002 | 3.459 | 3.490 | 3.279 | 3.281 | 705,129 | -0.24(-6.83%) |
Jul 09, 2002 | 3.598 | 3.598 | 3.521 | 3.521 | 303,570 | -0.08(-2.13%) |
Jul 08, 2002 | 3.646 | 3.646 | 3.598 | 3.598 | 623,152 | -0.03(-0.90%) |
Jul 05, 2002 | 3.519 | 3.630 | 3.518 | 3.630 | 65,325 | +0.13(+3.61%) |
Jul 04, 2002 | 3.576 | 3.576 | 3.412 | 3.504 | 498,265 | +0.00(+0.00%) |
Jul 03, 2002 | 3.576 | 3.576 | 3.412 | 3.504 | 498,265 | -0.06(-1.58%) |
Jul 02, 2002 | 3.708 | 3.708 | 3.498 | 3.560 | 1,283,450 | -0.15(-4.00%) |
Jul 01, 2002 | 3.841 | 3.894 | 3.658 | 3.708 | 696,163 | -0.10(-2.66%) |
Jun 28, 2002 | 3.771 | 3.927 | 3.708 | 3.810 | 1,772,749 | +0.03(+0.83%) |
Jun 27, 2002 | 3.693 | 3.779 | 3.598 | 3.779 | 542,456 | +0.12(+3.37%) |
Jun 26, 2002 | 3.638 | 3.696 | 3.537 | 3.655 | 461,760 | +0.01(+0.30%) |
Jun 25, 2002 | 3.761 | 3.794 | 3.588 | 3.644 | 589,208 | -0.18(-4.73%) |
Jun 21, 2002 | 3.771 | 3.810 | 3.763 | 3.825 | 829,375 | +0.09(+2.51%) |
Jun 20, 2002 | 3.954 | 3.954 | 3.732 | 3.732 | 712,174 | -0.24(-5.98%) |
Jun 19, 2002 | 4.125 | 4.125 | 3.796 | 3.969 | 931,846 | -0.17(-4.15%) |
Jun 18, 2002 | 4.175 | 4.245 | 4.122 | 4.141 | 406,041 | -0.03(-0.82%) |
Jun 17, 2002 | 4.292 | 4.305 | 4.161 | 4.175 | 452,794 | -0.10(-2.37%) |
Jun 14, 2002 | 4.444 | 4.458 | 4.211 | 4.277 | 321,503 | -0.25(-5.58%) |
Jun 12, 2002 | 4.536 | 4.630 | 4.512 | 4.530 | 252,975 | -0.01(-0.14%) |
Jun 11, 2002 | 4.455 | 4.542 | 4.450 | 4.536 | 368,255 | +0.08(+1.82%) |
Jun 10, 2002 | 4.452 | 4.512 | 4.452 | 4.455 | 470,086 | +0.00(+0.11%) |
Jun 07, 2002 | 4.388 | 4.458 | 4.333 | 4.450 | 238,245 | +0.08(+1.79%) |
Jun 06, 2002 | 4.459 | 4.472 | 4.356 | 4.372 | 303,570 | -0.09(-2.06%) |
Jun 05, 2002 | 4.434 | 4.559 | 4.403 | 4.464 | 443,827 | +0.07(+1.56%) |
May 31, 2002 | 4.366 | 4.448 | 4.356 | 4.395 | 224,795 | +0.10(+2.36%) |
May 28, 2002 | 4.388 | 4.388 | 4.291 | 4.294 | 125,527 | -0.11(-2.48%) |
May 27, 2002 | 4.488 | 4.508 | 4.388 | 4.403 | 275,391 | +0.00(+0.00%) |
May 24, 2002 | 4.488 | 4.508 | 4.388 | 4.403 | 268,986 | -0.10(-2.22%) |
May 23, 2002 | 4.338 | 4.533 | 4.294 | 4.503 | 297,166 | +0.17(+3.82%) |
May 22, 2002 | 4.380 | 4.389 | 4.217 | 4.338 | 387,468 | -0.06(-1.31%) |
May 21, 2002 | 4.356 | 4.427 | 4.356 | 4.395 | 343,918 | +0.04(+0.90%) |
May 20, 2002 | 4.450 | 4.450 | 4.331 | 4.356 | 170,998 | -0.09(-2.11%) |
May 17, 2002 | 4.450 | 4.461 | 4.419 | 4.450 | 533,490 | +0.03(+0.71%) |
May 16, 2002 | 4.512 | 4.512 | 4.370 | 4.419 | 245,930 | -0.10(-2.21%) |
May 15, 2002 | 4.417 | 4.519 | 4.411 | 4.519 | 258,739 | +0.12(+2.62%) |
May 14, 2002 | 4.356 | 4.484 | 4.353 | 4.403 | 495,703 | +0.03(+0.71%) |
May 13, 2002 | 4.263 | 4.402 | 4.231 | 4.372 | 238,245 | +0.11(+2.56%) |
May 10, 2002 | 4.302 | 4.302 | 4.219 | 4.263 | 409,243 | -0.03(-0.69%) |
May 09, 2002 | 4.350 | 4.484 | 4.278 | 4.292 | 1,132,946 | -0.05(-1.26%) |
May 08, 2002 | 4.381 | 4.397 | 4.200 | 4.347 | 732,027 | -0.03(-0.75%) |
May 07, 2002 | 4.347 | 4.391 | 4.344 | 4.380 | 235,683 | +0.03(+0.79%) |
May 06, 2002 | 4.434 | 4.458 | 4.345 | 4.345 | 418,850 | -0.07(-1.70%) |
May 03, 2002 | 4.417 | 4.427 | 4.395 | 4.420 | 343,918 | +0.00(+0.07%) |
May 02, 2002 | 4.645 | 4.669 | 4.286 | 4.417 | 1,332,764 | -0.19(-4.10%) |
May 01, 2002 | 4.879 | 4.934 | 4.606 | 4.606 | 1,858,569 | -0.27(-5.45%) |
Apr 30, 2002 | 4.864 | 4.878 | 4.833 | 4.872 | 474,569 | +0.01(+0.16%) |
Apr 29, 2002 | 4.825 | 4.879 | 4.795 | 4.864 | 540,535 | +0.02(+0.48%) |
Apr 26, 2002 | 4.840 | 4.887 | 4.772 | 4.840 | 1,878,423 | -0.12(-2.52%) |
Apr 25, 2002 | 4.820 | 4.965 | 4.794 | 4.965 | 188,931 | +0.13(+2.68%) |
Apr 24, 2002 | 4.829 | 4.884 | 4.828 | 4.836 | 714,095 | +0.01(+0.13%) |
Apr 23, 2002 | 4.778 | 4.831 | 4.736 | 4.829 | 676,309 | +0.07(+1.41%) |
Apr 22, 2002 | 4.794 | 4.800 | 4.715 | 4.762 | 137,055 | -0.02(-0.33%) |
Apr 19, 2002 | 4.840 | 4.861 | 4.778 | 4.778 | 171,639 | -0.08(-1.58%) |
Apr 18, 2002 | 4.856 | 5.009 | 4.779 | 4.854 | 422,693 | -0.01(-0.22%) |
Apr 17, 2002 | 4.840 | 4.873 | 4.798 | 4.865 | 266,424 | +0.02(+0.45%) |
Apr 16, 2002 | 4.739 | 4.887 | 4.736 | 4.844 | 263,222 | +0.12(+2.55%) |
Apr 15, 2002 | 4.717 | 4.804 | 4.717 | 4.723 | 931,206 | +0.01(+0.17%) |
Apr 12, 2002 | 4.764 | 4.829 | 4.705 | 4.715 | 598,175 | -0.05(-0.98%) |
Apr 11, 2002 | 4.708 | 4.965 | 4.692 | 4.762 | 1,113,732 | +0.09(+2.01%) |
Apr 10, 2002 | 4.420 | 4.669 | 4.419 | 4.669 | 1,127,182 | +0.25(+5.65%) |
Apr 09, 2002 | 4.270 | 4.498 | 4.270 | 4.419 | 480,333 | +0.14(+3.28%) |
Apr 08, 2002 | 4.356 | 4.356 | 4.161 | 4.278 | 287,559 | -0.09(-2.07%) |
Apr 05, 2002 | 4.317 | 4.372 | 4.317 | 4.369 | 203,020 | +0.07(+1.75%) |
Apr 04, 2002 | 4.291 | 4.331 | 4.222 | 4.294 | 353,525 | +0.00(+0.04%) |
Apr 03, 2002 | 4.324 | 4.342 | 4.263 | 4.292 | 238,885 | -0.02(-0.43%) |
Apr 02, 2002 | 4.338 | 4.339 | 4.299 | 4.311 | 1,152,799 | -0.03(-0.61%) |
Apr 01, 2002 | 4.512 | 4.512 | 4.333 | 4.338 | 468,164 | -0.16(-3.54%) |
Mar 29, 2002 | 4.589 | 4.589 | 4.489 | 4.497 | 195,975 | +0.00(+0.00%) |
Mar 28, 2002 | 4.589 | 4.589 | 4.489 | 4.497 | 195,975 | -0.09(-2.01%) |
Mar 27, 2002 | 4.553 | 4.645 | 4.548 | 4.589 | 427,176 | +0.08(+1.84%) |
Mar 26, 2002 | 4.352 | 4.528 | 4.352 | 4.506 | 614,186 | +0.17(+3.93%) |
Mar 25, 2002 | 4.395 | 4.452 | 4.333 | 4.336 | 352,884 | -0.04(-1.00%) |
Mar 22, 2002 | 4.450 | 4.491 | 4.380 | 4.380 | 504,029 | -0.07(-1.61%) |
Mar 21, 2002 | 4.267 | 4.488 | 4.267 | 4.452 | 1,151,518 | +0.18(+4.32%) |
Mar 20, 2002 | 4.325 | 4.341 | 4.222 | 4.267 | 652,612 | -0.08(-1.87%) |
Mar 19, 2002 | 4.375 | 4.445 | 4.333 | 4.349 | 227,998 | -0.02(-0.57%) |
Mar 18, 2002 | 4.370 | 4.388 | 4.349 | 4.374 | 273,469 | +0.02(+0.43%) |
Mar 15, 2002 | 4.294 | 4.403 | 4.289 | 4.355 | 789,027 | -0.02(-0.39%) |
Mar 14, 2002 | 4.216 | 4.427 | 4.191 | 4.372 | 977,958 | +0.16(+3.70%) |
Mar 13, 2002 | 4.217 | 4.292 | 4.205 | 4.216 | 591,130 | -0.00(-0.04%) |
Mar 12, 2002 | 4.052 | 4.231 | 4.052 | 4.217 | 715,376 | +0.18(+4.49%) |
Mar 11, 2002 | 4.231 | 4.244 | 4.036 | 4.036 | 543,096 | -0.18(-4.26%) |
Mar 08, 2002 | 4.099 | 4.216 | 4.083 | 4.216 | 168,436 | +0.16(+3.85%) |
Mar 07, 2002 | 4.022 | 4.060 | 4.021 | 4.060 | 675,028 | +0.05(+1.33%) |
Mar 06, 2002 | 3.904 | 4.021 | 3.865 | 4.007 | 674,387 | +0.08(+2.15%) |
Mar 05, 2002 | 4.060 | 4.075 | 3.888 | 3.922 | 256,177 | -0.12(-2.97%) |
Mar 04, 2002 | 3.754 | 4.060 | 3.752 | 4.043 | 463,041 | +0.20(+5.07%) |
Mar 01, 2002 | 3.811 | 3.847 | 3.711 | 3.847 | 713,455 | +0.00(+0.12%) |
Feb 28, 2002 | 3.863 | 3.950 | 3.777 | 3.843 | 525,164 | -0.02(-0.57%) |
Feb 27, 2002 | 4.192 | 4.192 | 3.716 | 3.865 | 1,733,042 | -0.35(-8.23%) |
Feb 26, 2002 | 4.294 | 4.310 | 4.130 | 4.211 | 562,310 | -0.08(-1.93%) |
Feb 25, 2002 | 4.395 | 4.411 | 4.247 | 4.294 | 113,999 | -0.08(-1.86%) |
Feb 22, 2002 | 4.286 | 4.380 | 4.278 | 4.375 | 209,425 | +0.10(+2.45%) |
Feb 21, 2002 | 4.299 | 4.370 | 4.247 | 4.270 | 176,122 | -0.04(-0.94%) |
Feb 20, 2002 | 4.317 | 4.324 | 4.013 | 4.311 | 236,323 | -0.01(-0.14%) |
Feb 19, 2002 | 4.369 | 4.375 | 4.308 | 4.317 | 105,032 | -0.05(-1.21%) |
Feb 18, 2002 | 4.286 | 4.528 | 4.286 | 4.370 | 359,289 | +0.00(+0.00%) |
Feb 15, 2002 | 4.286 | 4.528 | 4.286 | 4.370 | 359,289 | +0.08(+1.78%) |
Feb 14, 2002 | 4.477 | 4.528 | 4.263 | 4.294 | 172,919 | -0.15(-3.41%) |
Feb 13, 2002 | 4.291 | 4.470 | 4.291 | 4.445 | 384,266 | +0.16(+3.72%) |
Feb 12, 2002 | 4.286 | 4.338 | 4.286 | 4.286 | 170,358 | +0.00(+0.00%) |
Feb 11, 2002 | 4.270 | 4.349 | 4.266 | 4.286 | 122,324 | +0.04(+1.03%) |
Feb 08, 2002 | 4.075 | 4.242 | 4.044 | 4.242 | 155,627 | +0.16(+3.86%) |
Feb 07, 2002 | 4.083 | 4.213 | 4.083 | 4.085 | 101,830 | +0.02(+0.42%) |
Feb 06, 2002 | 4.169 | 4.169 | 4.033 | 4.067 | 140,897 | -0.10(-2.47%) |
Feb 05, 2002 | 4.130 | 4.231 | 4.130 | 4.171 | 154,987 | +0.03(+0.75%) |
Feb 04, 2002 | 4.177 | 4.216 | 4.125 | 4.139 | 184,447 | -0.02(-0.53%) |
Feb 01, 2002 | 4.300 | 4.300 | 4.161 | 4.161 | 320,222 | -0.16(-3.69%) |
Jan 31, 2002 | 4.124 | 4.320 | 4.103 | 4.320 | 249,132 | +0.18(+4.38%) |
Jan 30, 2002 | 3.989 | 4.152 | 3.985 | 4.139 | 122,965 | +0.16(+3.96%) |
Jan 29, 2002 | 4.028 | 4.028 | 3.857 | 3.982 | 290,761 | -0.07(-1.62%) |
Jan 28, 2002 | 3.950 | 4.060 | 3.950 | 4.047 | 158,830 | +0.12(+3.02%) |
Jan 25, 2002 | 3.843 | 3.941 | 3.843 | 3.929 | 515,557 | +0.07(+1.82%) |
Jan 24, 2002 | 3.768 | 3.877 | 3.768 | 3.858 | 591,130 | +0.07(+1.98%) |
Jan 23, 2002 | 3.872 | 3.872 | 3.783 | 3.783 | 694,882 | -0.10(-2.61%) |
Jan 22, 2002 | 3.950 | 3.989 | 3.885 | 3.885 | 197,256 | -0.06(-1.62%) |
Jan 21, 2002 | 4.036 | 4.036 | 3.941 | 3.949 | 191,492 | +0.00(+0.00%) |
Jan 18, 2002 | 4.036 | 4.036 | 3.941 | 3.949 | 190,211 | -0.05(-1.21%) |
Jan 17, 2002 | 3.989 | 4.018 | 3.982 | 3.997 | 167,155 | +0.02(+0.39%) |
Jan 16, 2002 | 4.021 | 4.041 | 3.982 | 3.982 | 288,199 | -0.07(-1.73%) |
Jan 15, 2002 | 4.075 | 4.099 | 4.044 | 4.052 | 176,122 | -0.04(-0.95%) |
Jan 14, 2002 | 4.128 | 4.138 | 4.060 | 4.091 | 896,622 | -0.04(-0.91%) |
Jan 11, 2002 | 4.125 | 4.214 | 4.111 | 4.128 | 251,694 | +0.02(+0.46%) |
Jan 10, 2002 | 4.205 | 4.214 | 4.060 | 4.110 | 125,527 | -0.31(-7.03%) |