Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.786 | 2.849 | 2.780 | 2.820 | 5,180,707 | +0.03(+1.02%) |
Aug 29, 2002 | 2.775 | 2.812 | 2.763 | 2.792 | 7,677,819 | -0.03(-0.97%) |
Aug 28, 2002 | 2.820 | 2.837 | 2.792 | 2.819 | 5,697,593 | -0.04(-1.24%) |
Aug 27, 2002 | 2.872 | 2.883 | 2.826 | 2.854 | 7,773,035 | +0.04(+1.42%) |
Aug 26, 2002 | 2.780 | 2.828 | 2.758 | 2.815 | 5,372,894 | +0.03(+1.02%) |
Aug 23, 2002 | 2.832 | 2.832 | 2.774 | 2.786 | 4,373,347 | -0.05(-1.61%) |
Aug 22, 2002 | 2.768 | 2.845 | 2.752 | 2.832 | 4,269,355 | +0.06(+2.31%) |
Aug 21, 2002 | 2.769 | 2.786 | 2.688 | 2.768 | 4,792,384 | +0.03(+1.08%) |
Aug 20, 2002 | 2.845 | 2.845 | 2.713 | 2.738 | 4,694,975 | -0.16(-5.39%) |
Aug 16, 2002 | 2.850 | 2.905 | 2.836 | 2.894 | 4,054,352 | -0.01(-0.35%) |
Aug 15, 2002 | 2.848 | 2.919 | 2.847 | 2.905 | 3,128,520 | +0.06(+2.21%) |
Aug 14, 2002 | 2.798 | 2.843 | 2.755 | 2.842 | 4,028,025 | +0.09(+3.27%) |
Aug 13, 2002 | 2.812 | 2.824 | 2.752 | 2.752 | 6,133,743 | -0.03(-0.90%) |
Aug 12, 2002 | 2.758 | 2.812 | 2.747 | 2.777 | 5,221,514 | +0.13(+5.04%) |
Aug 07, 2002 | 2.581 | 2.647 | 2.556 | 2.644 | 6,081,528 | +0.09(+3.39%) |
Aug 06, 2002 | 2.467 | 2.604 | 2.467 | 2.557 | 4,282,519 | +0.10(+4.18%) |
Aug 05, 2002 | 2.541 | 2.580 | 2.444 | 2.455 | 5,597,551 | -0.09(-3.41%) |
Aug 02, 2002 | 2.615 | 2.635 | 2.530 | 2.541 | 6,825,703 | -0.06(-2.19%) |
Aug 01, 2002 | 2.746 | 2.747 | 2.590 | 2.598 | 5,545,774 | -0.16(-5.94%) |
Jul 31, 2002 | 2.672 | 2.762 | 2.644 | 2.762 | 6,771,733 | +0.10(+3.95%) |
Jul 30, 2002 | 2.598 | 2.690 | 2.592 | 2.657 | 5,916,546 | -0.00(-0.09%) |
Jul 29, 2002 | 2.553 | 2.663 | 2.547 | 2.660 | 6,480,820 | +0.13(+5.32%) |
Jul 26, 2002 | 2.475 | 2.539 | 2.466 | 2.525 | 7,532,143 | +0.05(+2.03%) |
Jul 25, 2002 | 2.539 | 2.545 | 2.440 | 2.475 | 7,489,143 | -0.06(-2.51%) |
Jul 24, 2002 | 2.404 | 2.564 | 2.394 | 2.539 | 13,456,149 | +0.11(+4.60%) |
Jul 23, 2002 | 2.486 | 2.527 | 2.427 | 2.427 | 8,229,808 | -0.03(-1.25%) |
Jul 22, 2002 | 2.599 | 2.637 | 2.444 | 2.458 | 9,297,805 | -0.14(-5.39%) |
Jul 19, 2002 | 2.701 | 2.722 | 2.598 | 2.598 | 6,847,642 | -0.15(-5.32%) |
Jul 17, 2002 | 2.752 | 2.807 | 2.701 | 2.744 | 8,027,968 | -0.06(-2.07%) |
Jul 12, 2002 | 2.840 | 2.860 | 2.776 | 2.802 | 6,736,192 | -0.03(-1.01%) |
Jul 11, 2002 | 2.906 | 2.907 | 2.810 | 2.831 | 6,923,991 | -0.09(-2.93%) |
Jul 10, 2002 | 2.974 | 2.984 | 2.905 | 2.916 | 5,415,456 | -0.04(-1.31%) |
Jul 09, 2002 | 3.024 | 3.024 | 2.955 | 2.955 | 6,122,335 | -0.07(-2.30%) |
Jul 08, 2002 | 3.027 | 3.027 | 3.024 | 3.024 | 4,501,910 | -0.00(-0.08%) |
Jul 05, 2002 | 2.986 | 3.033 | 2.970 | 3.027 | 3,832,328 | +0.06(+2.08%) |
Jul 04, 2002 | 2.975 | 3.008 | 2.949 | 2.965 | 3,827,940 | +0.00(+0.00%) |
Jul 03, 2002 | 2.975 | 3.008 | 2.949 | 2.965 | 3,827,062 | -0.01(-0.34%) |
Jul 02, 2002 | 3.036 | 3.057 | 2.962 | 2.975 | 4,463,297 | -0.06(-2.03%) |
Jul 01, 2002 | 3.077 | 3.099 | 3.008 | 3.037 | 4,824,854 | -0.05(-1.73%) |
Jun 28, 2002 | 3.009 | 3.117 | 3.009 | 3.090 | 13,448,689 | +0.06(+1.96%) |
Jun 27, 2002 | 3.025 | 3.041 | 2.999 | 3.031 | 5,389,568 | +0.03(+0.83%) |
Jun 26, 2002 | 2.974 | 3.014 | 2.963 | 3.006 | 4,528,676 | +0.01(+0.27%) |
Jun 25, 2002 | 3.060 | 3.082 | 2.997 | 2.998 | 5,115,767 | -0.00(-0.08%) |
Jun 21, 2002 | 2.997 | 3.045 | 2.968 | 3.000 | 5,141,217 | -0.03(-0.83%) |
Jun 20, 2002 | 3.048 | 3.071 | 3.009 | 3.025 | 6,041,160 | -0.03(-0.97%) |
Jun 19, 2002 | 3.071 | 3.088 | 3.033 | 3.055 | 6,230,275 | -0.01(-0.22%) |
Jun 18, 2002 | 3.077 | 3.088 | 3.050 | 3.062 | 4,242,590 | -0.02(-0.78%) |
Jun 17, 2002 | 3.048 | 3.090 | 3.021 | 3.086 | 3,580,028 | +0.08(+2.54%) |
Jun 14, 2002 | 3.003 | 3.012 | 2.918 | 3.009 | 4,941,132 | +0.06(+1.97%) |
Jun 12, 2002 | 2.956 | 2.981 | 2.934 | 2.951 | 4,526,482 | +0.02(+0.74%) |
Jun 11, 2002 | 2.984 | 2.989 | 2.923 | 2.930 | 5,496,631 | -0.03(-0.89%) |
Jun 10, 2002 | 3.007 | 3.007 | 2.948 | 2.956 | 5,382,986 | -0.05(-1.74%) |
Jun 07, 2002 | 2.988 | 3.031 | 2.963 | 3.008 | 5,536,121 | +0.02(+0.69%) |
Jun 06, 2002 | 3.065 | 3.065 | 2.974 | 2.988 | 7,224,118 | -0.04(-1.43%) |
Jun 05, 2002 | 3.047 | 3.047 | 3.001 | 3.031 | 6,705,916 | -0.09(-2.99%) |
May 31, 2002 | 3.117 | 3.166 | 3.099 | 3.125 | 6,013,955 | -0.08(-2.52%) |
May 28, 2002 | 3.225 | 3.229 | 3.179 | 3.205 | 2,836,730 | -0.03(-0.85%) |
May 27, 2002 | 3.266 | 3.266 | 3.223 | 3.233 | 2,910,884 | +0.00(+0.00%) |
May 24, 2002 | 3.266 | 3.266 | 3.223 | 3.233 | 2,909,129 | -0.03(-1.05%) |
May 23, 2002 | 3.259 | 3.276 | 3.228 | 3.267 | 2,959,150 | +0.01(+0.24%) |
May 22, 2002 | 3.261 | 3.276 | 3.219 | 3.259 | 3,399,688 | +0.03(+0.81%) |
May 21, 2002 | 3.208 | 3.288 | 3.208 | 3.233 | 3,482,179 | +0.02(+0.60%) |
May 20, 2002 | 3.227 | 3.237 | 3.204 | 3.213 | 2,669,115 | -0.03(-0.77%) |
May 17, 2002 | 3.257 | 3.259 | 3.215 | 3.239 | 3,391,790 | -0.02(-0.56%) |
May 16, 2002 | 3.245 | 3.288 | 3.215 | 3.257 | 6,566,822 | +0.04(+1.35%) |
May 15, 2002 | 3.297 | 3.297 | 3.204 | 3.213 | 6,475,116 | -0.08(-2.52%) |
May 14, 2002 | 3.293 | 3.310 | 3.257 | 3.297 | 3,861,287 | +0.01(+0.31%) |
May 13, 2002 | 3.208 | 3.293 | 3.202 | 3.286 | 3,319,391 | +0.06(+1.76%) |
May 10, 2002 | 3.270 | 3.272 | 3.226 | 3.229 | 3,429,086 | -0.01(-0.46%) |
May 09, 2002 | 3.265 | 3.285 | 3.236 | 3.244 | 2,516,857 | -0.02(-0.66%) |
May 08, 2002 | 3.284 | 3.284 | 3.213 | 3.266 | 9,721,669 | +0.06(+1.88%) |
May 07, 2002 | 3.224 | 3.224 | 3.188 | 3.205 | 5,292,597 | -0.01(-0.28%) |
May 06, 2002 | 3.305 | 3.306 | 3.209 | 3.215 | 5,307,515 | -0.11(-3.39%) |
May 03, 2002 | 3.344 | 3.356 | 3.285 | 3.327 | 4,111,393 | +0.02(+0.52%) |
May 02, 2002 | 3.327 | 3.346 | 3.295 | 3.310 | 4,536,135 | -0.03(-1.02%) |
May 01, 2002 | 3.311 | 3.344 | 3.283 | 3.344 | 4,855,130 | +0.03(+1.00%) |
Apr 30, 2002 | 3.297 | 3.337 | 3.291 | 3.311 | 6,219,306 | +0.02(+0.48%) |
Apr 29, 2002 | 3.268 | 3.316 | 3.254 | 3.295 | 3,650,672 | -0.00(-0.03%) |
Apr 26, 2002 | 3.306 | 3.339 | 3.276 | 3.297 | 3,926,227 | -0.03(-0.99%) |
Apr 25, 2002 | 3.288 | 3.360 | 3.276 | 3.330 | 3,696,305 | +0.02(+0.65%) |
Apr 24, 2002 | 3.327 | 3.355 | 3.301 | 3.308 | 4,543,595 | -0.04(-1.33%) |
Apr 23, 2002 | 3.322 | 3.374 | 3.306 | 3.352 | 6,782,703 | -0.00(-0.10%) |
Apr 22, 2002 | 3.396 | 3.406 | 3.351 | 3.356 | 10,769,044 | -0.04(-1.24%) |
Apr 19, 2002 | 3.390 | 3.407 | 3.333 | 3.398 | 9,680,863 | +0.03(+1.02%) |
Apr 18, 2002 | 3.355 | 3.373 | 3.295 | 3.364 | 9,523,340 | +0.05(+1.62%) |
Apr 17, 2002 | 3.302 | 3.314 | 3.260 | 3.310 | 5,601,500 | +0.05(+1.43%) |
Apr 16, 2002 | 3.251 | 3.275 | 3.245 | 3.264 | 5,310,587 | +0.03(+0.92%) |
Apr 15, 2002 | 3.244 | 3.253 | 3.221 | 3.234 | 3,616,008 | +0.07(+2.09%) |
Apr 12, 2002 | 3.286 | 3.286 | 3.161 | 3.168 | 6,209,652 | -0.12(-3.57%) |
Apr 11, 2002 | 3.259 | 3.325 | 3.251 | 3.285 | 8,526,864 | +0.01(+0.28%) |
Apr 10, 2002 | 3.217 | 3.280 | 3.203 | 3.276 | 7,347,416 | +0.06(+1.81%) |
Apr 09, 2002 | 3.265 | 3.266 | 3.205 | 3.218 | 6,335,144 | -0.05(-1.53%) |
Apr 08, 2002 | 3.236 | 3.273 | 3.231 | 3.268 | 5,550,601 | +0.07(+2.21%) |
Apr 05, 2002 | 3.228 | 3.235 | 3.179 | 3.197 | 4,360,183 | -0.02(-0.60%) |
Apr 04, 2002 | 3.276 | 3.282 | 3.185 | 3.217 | 6,019,659 | -0.06(-1.74%) |
Apr 03, 2002 | 3.270 | 3.293 | 3.240 | 3.274 | 9,638,739 | -0.02(-0.73%) |
Apr 02, 2002 | 3.303 | 3.333 | 3.292 | 3.298 | 5,345,689 | -0.00(-0.03%) |
Apr 01, 2002 | 3.282 | 3.314 | 3.282 | 3.299 | 6,901,613 | +0.02(+0.52%) |
Mar 29, 2002 | 3.282 | 3.293 | 3.256 | 3.282 | 658,174 | +0.00(+0.00%) |
Mar 28, 2002 | 3.282 | 3.293 | 3.256 | 3.282 | 5,769,553 | +0.00(+0.03%) |
Mar 27, 2002 | 3.270 | 3.300 | 3.259 | 3.281 | 7,496,163 | +0.03(+0.98%) |
Mar 26, 2002 | 3.253 | 3.280 | 3.246 | 3.249 | 6,003,425 | +0.01(+0.25%) |
Mar 25, 2002 | 3.239 | 3.260 | 3.211 | 3.241 | 7,178,046 | +0.00(+0.07%) |
Mar 22, 2002 | 3.283 | 3.283 | 3.234 | 3.239 | 570,417 | -0.06(-1.86%) |
Mar 21, 2002 | 3.288 | 3.307 | 3.262 | 3.300 | 6,738,824 | -0.00(-0.14%) |
Mar 20, 2002 | 3.355 | 3.356 | 3.293 | 3.305 | 7,542,674 | -0.06(-1.83%) |
Mar 19, 2002 | 3.396 | 3.412 | 3.363 | 3.366 | 6,328,124 | -0.03(-0.84%) |
Mar 18, 2002 | 3.373 | 3.396 | 3.351 | 3.395 | 4,231,620 | +0.03(+0.74%) |
Mar 15, 2002 | 3.372 | 3.384 | 3.333 | 3.370 | 7,140,310 | +0.04(+1.27%) |
Mar 14, 2002 | 3.335 | 3.349 | 3.305 | 3.327 | 3,774,847 | -0.02(-0.65%) |
Mar 13, 2002 | 3.417 | 3.419 | 3.335 | 3.349 | 6,186,836 | -0.01(-0.27%) |
Mar 12, 2002 | 3.280 | 3.382 | 3.280 | 3.358 | 10,946,751 | +0.08(+2.43%) |
Mar 11, 2002 | 3.225 | 3.293 | 3.224 | 3.278 | 6,500,127 | +0.06(+2.02%) |
Mar 08, 2002 | 3.243 | 3.265 | 3.174 | 3.213 | 4,839,773 | -0.03(-0.88%) |
Mar 07, 2002 | 3.282 | 3.293 | 3.232 | 3.242 | 6,141,202 | -0.01(-0.46%) |
Mar 06, 2002 | 3.185 | 3.275 | 3.139 | 3.257 | 6,955,583 | +0.07(+2.07%) |
Mar 05, 2002 | 3.242 | 3.252 | 3.191 | 3.191 | 6,774,805 | -0.05(-1.69%) |
Mar 04, 2002 | 3.216 | 3.245 | 3.190 | 3.245 | 5,464,599 | +0.03(+0.99%) |
Mar 01, 2002 | 3.151 | 3.216 | 3.134 | 3.213 | 5,015,286 | +0.08(+2.55%) |
Feb 28, 2002 | 3.155 | 3.174 | 3.133 | 3.134 | 5,863,892 | -0.00(-0.15%) |
Feb 27, 2002 | 3.166 | 3.185 | 3.123 | 3.138 | 4,784,047 | -0.02(-0.58%) |
Feb 26, 2002 | 3.185 | 3.225 | 3.146 | 3.156 | 6,752,865 | -0.05(-1.67%) |
Feb 25, 2002 | 3.178 | 3.226 | 3.156 | 3.210 | 5,271,096 | +0.05(+1.48%) |
Feb 22, 2002 | 3.109 | 3.191 | 3.106 | 3.163 | 8,809,001 | +0.04(+1.42%) |
Feb 21, 2002 | 3.077 | 3.134 | 3.077 | 3.119 | 9,058,669 | +0.03(+1.07%) |
Feb 20, 2002 | 3.109 | 3.133 | 3.060 | 3.086 | 4,007,841 | -0.02(-0.70%) |
Feb 19, 2002 | 3.171 | 3.171 | 3.103 | 3.107 | 5,047,756 | -0.06(-2.01%) |
Feb 18, 2002 | 3.121 | 3.179 | 3.117 | 3.171 | 6,278,541 | +0.00(+0.00%) |
Feb 15, 2002 | 3.121 | 3.179 | 3.117 | 3.171 | 6,277,225 | +0.03(+0.87%) |
Feb 14, 2002 | 3.117 | 3.153 | 3.105 | 3.144 | 6,297,409 | +0.03(+0.88%) |
Feb 13, 2002 | 3.128 | 3.133 | 3.090 | 3.117 | 8,586,977 | -0.02(-0.51%) |
Feb 12, 2002 | 3.143 | 3.150 | 3.114 | 3.133 | 5,161,401 | -0.01(-0.33%) |
Feb 11, 2002 | 3.139 | 3.164 | 3.111 | 3.143 | 7,954,691 | +0.01(+0.36%) |
Feb 08, 2002 | 3.134 | 3.163 | 3.113 | 3.131 | 6,913,899 | -0.02(-0.61%) |
Feb 07, 2002 | 3.195 | 3.196 | 3.151 | 3.151 | 5,067,940 | -0.04(-1.39%) |
Feb 06, 2002 | 3.191 | 3.236 | 3.170 | 3.195 | 4,415,031 | +0.03(+1.01%) |
Feb 05, 2002 | 3.134 | 3.188 | 3.128 | 3.163 | 4,975,795 | +0.01(+0.40%) |
Feb 04, 2002 | 3.233 | 3.234 | 3.142 | 3.151 | 3,817,848 | -0.08(-2.54%) |
Feb 01, 2002 | 3.191 | 3.236 | 3.182 | 3.233 | 5,371,577 | +0.04(+1.14%) |
Jan 31, 2002 | 3.139 | 3.211 | 3.139 | 3.196 | 8,346,524 | +0.04(+1.23%) |
Jan 30, 2002 | 3.141 | 3.169 | 3.082 | 3.158 | 7,314,946 | +0.04(+1.13%) |
Jan 29, 2002 | 3.174 | 3.185 | 3.105 | 3.122 | 10,412,752 | -0.07(-2.14%) |
Jan 28, 2002 | 3.276 | 3.276 | 3.179 | 3.191 | 10,363,170 | -0.05(-1.62%) |
Jan 25, 2002 | 3.253 | 3.305 | 3.243 | 3.243 | 10,814,238 | -0.02(-0.49%) |
Jan 24, 2002 | 3.202 | 3.259 | 3.179 | 3.259 | 6,218,428 | +0.07(+2.14%) |
Jan 23, 2002 | 3.131 | 3.197 | 3.130 | 3.191 | 9,024,005 | +0.07(+2.26%) |
Jan 22, 2002 | 3.128 | 3.144 | 3.105 | 3.120 | 5,643,623 | -0.01(-0.33%) |
Jan 21, 2002 | 3.111 | 3.134 | 3.077 | 3.130 | 15,263,933 | +0.00(+0.00%) |
Jan 18, 2002 | 3.111 | 3.134 | 3.077 | 3.130 | 15,259,546 | -0.05(-1.72%) |
Jan 17, 2002 | 3.219 | 3.219 | 3.162 | 3.185 | 7,523,368 | -0.01(-0.36%) |
Jan 16, 2002 | 3.226 | 3.237 | 3.196 | 3.196 | 8,853,757 | -0.09(-2.64%) |
Jan 15, 2002 | 3.253 | 3.305 | 3.243 | 3.283 | 6,551,025 | +0.06(+1.80%) |
Jan 14, 2002 | 3.202 | 3.243 | 3.194 | 3.225 | 7,868,251 | -0.05(-1.63%) |
Jan 11, 2002 | 3.339 | 3.339 | 3.253 | 3.278 | 8,364,514 | -0.05(-1.44%) |
Jan 10, 2002 | 3.346 | 3.384 | 3.314 | 3.326 | 5,921,811 | -0.09(-2.70%) |