Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.293 | 3.293 | 3.061 | 3.191 | 41,722 | -0.10(-3.10%) |
Jun 27, 2002 | 3.311 | 3.311 | 3.293 | 3.293 | 1,940 | -0.02(-0.47%) |
Jun 26, 2002 | 3.277 | 3.308 | 3.277 | 3.308 | 1,293 | -0.02(-0.47%) |
Jun 25, 2002 | 3.339 | 3.339 | 3.277 | 3.324 | 27,167 | -0.06(-1.83%) |
Jun 21, 2002 | 3.386 | 3.386 | 3.386 | 3.386 | 1,617 | +0.00(+0.09%) |
Jun 20, 2002 | 3.370 | 3.398 | 3.370 | 3.383 | 12,613 | +0.03(+0.83%) |
Jun 19, 2002 | 3.398 | 3.398 | 3.339 | 3.355 | 13,260 | -0.04(-1.18%) |
Jun 18, 2002 | 3.370 | 3.395 | 3.370 | 3.395 | 8,085 | +0.06(+1.67%) |
Jun 17, 2002 | 3.339 | 3.339 | 3.339 | 3.339 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.383 | 3.383 | 3.339 | 3.339 | 3,881 | +0.00(+0.00%) |
Jun 12, 2002 | 3.342 | 3.370 | 3.339 | 3.339 | 2,587 | -0.04(-1.28%) |
Jun 11, 2002 | 3.386 | 3.386 | 3.355 | 3.383 | 2,910 | -0.00(-0.09%) |
Jun 10, 2002 | 3.417 | 3.417 | 3.386 | 3.386 | 4,527 | -0.03(-0.90%) |
Jun 07, 2002 | 3.475 | 3.475 | 3.417 | 3.417 | 11,643 | -0.00(-0.09%) |
Jun 06, 2002 | 3.420 | 3.420 | 3.420 | 3.420 | 3,234 | -0.03(-0.81%) |
Jun 05, 2002 | 3.417 | 3.447 | 3.417 | 3.447 | 2,910 | -0.03(-0.89%) |
May 31, 2002 | 3.478 | 3.478 | 3.478 | 3.478 | 323 | +0.03(+0.90%) |
May 28, 2002 | 3.491 | 3.491 | 3.447 | 3.447 | 64,685 | -0.03(-0.89%) |
May 27, 2002 | 3.432 | 3.478 | 3.432 | 3.478 | 1,649,478 | +0.00(+0.00%) |
May 24, 2002 | 3.432 | 3.478 | 3.432 | 3.478 | 16,494 | +0.03(+0.90%) |
May 23, 2002 | 3.466 | 3.466 | 3.447 | 3.447 | 7,115 | -0.04(-1.15%) |
May 22, 2002 | 3.553 | 3.556 | 3.481 | 3.488 | 9,379 | -0.04(-1.05%) |
May 21, 2002 | 3.497 | 3.525 | 3.497 | 3.525 | 6,145 | -0.00(-0.09%) |
May 20, 2002 | 3.540 | 3.540 | 3.528 | 3.528 | 6,791 | -0.01(-0.35%) |
May 17, 2002 | 3.525 | 3.540 | 3.494 | 3.540 | 10,673 | -0.02(-0.43%) |
May 16, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 4,204 | +0.03(+0.88%) |
May 15, 2002 | 3.525 | 3.525 | 3.525 | 3.525 | 1,617 | +0.02(+0.44%) |
May 14, 2002 | 3.485 | 3.509 | 3.485 | 3.509 | 15,524 | +0.05(+1.34%) |
May 13, 2002 | 3.478 | 3.478 | 3.463 | 3.463 | 11,319 | -0.02(-0.44%) |
May 10, 2002 | 3.525 | 3.525 | 3.478 | 3.478 | 11,319 | -0.07(-2.00%) |
May 09, 2002 | 3.556 | 3.556 | 3.525 | 3.549 | 3,557 | -0.01(-0.17%) |
May 08, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 17,141 | +0.02(+0.70%) |
May 07, 2002 | 3.525 | 3.531 | 3.509 | 3.531 | 7,438 | +0.04(+1.06%) |
May 06, 2002 | 3.525 | 3.525 | 3.494 | 3.494 | 6,468 | -0.06(-1.74%) |
May 03, 2002 | 3.478 | 3.556 | 3.478 | 3.556 | 17,465 | +0.08(+2.22%) |
May 02, 2002 | 3.478 | 3.478 | 3.478 | 3.478 | 2,910 | +0.03(+0.90%) |
May 01, 2002 | 3.447 | 3.447 | 3.447 | 3.447 | 323 | +0.00(+0.00%) |
Apr 30, 2002 | 3.432 | 3.478 | 3.417 | 3.447 | 15,847 | +0.00(+0.00%) |
Apr 29, 2002 | 3.528 | 3.528 | 3.447 | 3.447 | 33,312 | -0.11(-3.04%) |
Apr 26, 2002 | 3.556 | 3.571 | 3.540 | 3.556 | 16,818 | -0.02(-0.43%) |
Apr 25, 2002 | 3.695 | 3.726 | 3.528 | 3.571 | 132,605 | -0.15(-4.15%) |
Apr 24, 2002 | 3.741 | 3.757 | 3.726 | 3.726 | 6,145 | -0.02(-0.41%) |
Apr 23, 2002 | 3.679 | 3.741 | 3.679 | 3.741 | 24,257 | +0.02(+0.41%) |
Apr 22, 2002 | 3.679 | 3.726 | 3.602 | 3.726 | 97,351 | +0.03(+0.75%) |
Apr 19, 2002 | 3.710 | 3.710 | 3.695 | 3.698 | 6,791 | +0.00(+0.00%) |
Apr 18, 2002 | 3.741 | 3.757 | 3.698 | 3.698 | 7,762 | -0.03(-0.75%) |
Apr 17, 2002 | 3.587 | 3.726 | 3.587 | 3.726 | 46,250 | +0.15(+4.33%) |
Apr 16, 2002 | 3.571 | 3.571 | 3.571 | 3.571 | 3,234 | +0.05(+1.32%) |
Apr 15, 2002 | 3.525 | 3.571 | 3.525 | 3.525 | 9,379 | +0.00(+0.00%) |
Apr 12, 2002 | 3.531 | 3.556 | 3.525 | 3.525 | 12,290 | +0.03(+0.80%) |
Apr 11, 2002 | 3.509 | 3.525 | 3.497 | 3.497 | 21,346 | +0.03(+0.98%) |
Apr 10, 2002 | 3.370 | 3.478 | 3.370 | 3.463 | 32,342 | +0.09(+2.75%) |
Apr 09, 2002 | 3.370 | 3.370 | 3.370 | 3.370 | 1,617 | -0.03(-0.91%) |
Apr 08, 2002 | 3.401 | 3.401 | 3.401 | 3.401 | 12,290 | +0.00(+0.00%) |
Apr 05, 2002 | 3.401 | 3.401 | 3.379 | 3.401 | 15,847 | +0.00(+0.00%) |
Apr 04, 2002 | 3.355 | 3.429 | 3.355 | 3.401 | 32,342 | +0.08(+2.33%) |
Apr 03, 2002 | 3.231 | 3.324 | 3.231 | 3.324 | 19,405 | +0.08(+2.38%) |
Apr 02, 2002 | 3.216 | 3.246 | 3.216 | 3.246 | 13,907 | +0.00(+0.00%) |
Apr 01, 2002 | 3.296 | 3.296 | 3.231 | 3.246 | 29,755 | -0.08(-2.33%) |
Mar 29, 2002 | 3.308 | 3.339 | 3.308 | 3.324 | 29,108 | +0.00(+0.00%) |
Mar 28, 2002 | 3.308 | 3.339 | 3.308 | 3.324 | 29,108 | +0.02(+0.47%) |
Mar 27, 2002 | 3.308 | 3.324 | 3.277 | 3.308 | 4,851 | +0.03(+0.94%) |
Mar 26, 2002 | 3.246 | 3.277 | 3.246 | 3.277 | 3,881 | +0.03(+0.95%) |
Mar 25, 2002 | 3.308 | 3.355 | 3.246 | 3.246 | 26,197 | -0.09(-2.78%) |
Mar 22, 2002 | 3.308 | 3.364 | 3.308 | 3.339 | 3,881 | +0.04(+1.22%) |
Mar 21, 2002 | 3.308 | 3.308 | 3.299 | 3.299 | 15,524 | +0.02(+0.66%) |
Mar 20, 2002 | 3.277 | 3.293 | 3.265 | 3.277 | 10,349 | -0.05(-1.49%) |
Mar 19, 2002 | 3.231 | 3.327 | 3.231 | 3.327 | 19,729 | +0.08(+2.48%) |
Mar 18, 2002 | 3.216 | 3.246 | 3.216 | 3.246 | 15,201 | +0.02(+0.48%) |
Mar 15, 2002 | 3.219 | 3.231 | 3.219 | 3.231 | 3,557 | +0.00(+0.00%) |
Mar 14, 2002 | 3.197 | 3.231 | 3.197 | 3.231 | 20,699 | +0.05(+1.46%) |
Mar 13, 2002 | 3.246 | 3.246 | 3.185 | 3.185 | 8,732 | -0.03(-0.96%) |
Mar 12, 2002 | 3.234 | 3.234 | 3.185 | 3.216 | 8,409 | -0.03(-1.05%) |
Mar 11, 2002 | 3.324 | 3.324 | 3.231 | 3.250 | 53,365 | -0.07(-2.23%) |
Mar 08, 2002 | 3.216 | 3.370 | 3.216 | 3.324 | 48,837 | +0.11(+3.37%) |
Mar 07, 2002 | 3.092 | 3.216 | 3.067 | 3.216 | 73,417 | +0.12(+4.00%) |
Mar 06, 2002 | 3.123 | 3.123 | 3.030 | 3.092 | 13,907 | -0.09(-2.82%) |
Mar 05, 2002 | 3.185 | 3.185 | 3.123 | 3.182 | 6,145 | -0.02(-0.58%) |
Mar 04, 2002 | 3.058 | 3.231 | 3.030 | 3.200 | 84,414 | +0.15(+5.08%) |
Mar 01, 2002 | 2.999 | 3.046 | 2.984 | 3.046 | 7,438 | +0.02(+0.61%) |
Feb 28, 2002 | 3.055 | 3.055 | 2.999 | 3.027 | 21,669 | +0.06(+1.98%) |
Feb 27, 2002 | 2.906 | 2.968 | 2.891 | 2.968 | 16,171 | +0.06(+2.13%) |
Feb 26, 2002 | 2.845 | 2.906 | 2.814 | 2.906 | 102,526 | +0.02(+0.53%) |
Feb 25, 2002 | 2.891 | 2.891 | 2.891 | 2.891 | 1,293 | -0.02(-0.64%) |
Feb 22, 2002 | 2.909 | 2.909 | 2.909 | 2.909 | 323 | +0.00(+0.00%) |
Feb 21, 2002 | 2.909 | 2.937 | 2.909 | 2.909 | 17,141 | +0.00(+0.11%) |
Feb 20, 2002 | 2.866 | 2.906 | 2.863 | 2.906 | 3,557 | +0.04(+1.40%) |
Feb 19, 2002 | 2.866 | 2.866 | 2.866 | 2.866 | 323 | +0.00(+0.11%) |
Feb 18, 2002 | 2.891 | 2.891 | 2.863 | 2.863 | 16,818 | +0.00(+0.00%) |
Feb 15, 2002 | 2.891 | 2.891 | 2.863 | 2.863 | 16,818 | -0.03(-0.96%) |
Feb 14, 2002 | 2.922 | 2.922 | 2.891 | 2.891 | 6,791 | -0.03(-1.06%) |
Feb 13, 2002 | 2.922 | 2.922 | 2.922 | 2.922 | 1,617 | +0.00(+0.00%) |
Feb 12, 2002 | 2.922 | 2.922 | 2.922 | 2.922 | 646 | -0.02(-0.53%) |
Feb 11, 2002 | 2.937 | 2.937 | 2.937 | 2.937 | 9,055 | +0.00(+0.00%) |
Feb 08, 2002 | 2.937 | 2.937 | 2.937 | 2.937 | 16,494 | +0.00(+0.00%) |
Feb 07, 2002 | 2.953 | 2.968 | 2.925 | 2.937 | 5,498 | -0.06(-2.06%) |
Feb 06, 2002 | 3.058 | 3.058 | 2.999 | 2.999 | 30,078 | -0.03(-1.02%) |
Feb 05, 2002 | 3.018 | 3.030 | 3.018 | 3.030 | 16,494 | +0.01(+0.41%) |
Feb 04, 2002 | 3.030 | 3.030 | 3.018 | 3.018 | 970 | -0.03(-0.91%) |
Feb 01, 2002 | 2.968 | 3.046 | 2.953 | 3.046 | 18,111 | +0.08(+2.60%) |
Jan 31, 2002 | 2.937 | 2.968 | 2.937 | 2.968 | 57,246 | +0.03(+1.05%) |
Jan 30, 2002 | 2.968 | 3.015 | 2.937 | 2.937 | 32,666 | -0.00(-0.11%) |
Jan 29, 2002 | 2.940 | 2.940 | 2.940 | 2.940 | 4,851 | +0.00(+0.11%) |
Jan 28, 2002 | 3.030 | 3.030 | 2.937 | 2.937 | 7,115 | -0.06(-2.06%) |
Jan 25, 2002 | 2.999 | 2.999 | 2.999 | 2.999 | 24,257 | +0.03(+1.04%) |
Jan 24, 2002 | 2.937 | 2.968 | 2.937 | 2.968 | 8,085 | +0.03(+1.05%) |
Jan 23, 2002 | 2.937 | 2.937 | 2.937 | 2.937 | 19,729 | +0.03(+1.06%) |
Jan 22, 2002 | 2.937 | 2.940 | 2.906 | 2.906 | 5,498 | -0.03(-1.05%) |
Jan 21, 2002 | 2.906 | 2.953 | 2.906 | 2.937 | 20,375 | +0.00(+0.00%) |
Jan 18, 2002 | 2.906 | 2.953 | 2.906 | 2.937 | 20,375 | +0.02(+0.64%) |
Jan 17, 2002 | 2.906 | 2.919 | 2.906 | 2.919 | 970 | +0.04(+1.51%) |
Jan 16, 2002 | 2.860 | 2.875 | 2.845 | 2.875 | 3,557 | -0.02(-0.53%) |
Jan 15, 2002 | 2.860 | 2.891 | 2.860 | 2.891 | 19,082 | +0.03(+1.19%) |
Jan 14, 2002 | 2.857 | 2.857 | 2.857 | 2.857 | 323 | +0.00(+0.00%) |
Jan 11, 2002 | 2.851 | 2.857 | 2.829 | 2.857 | 8,409 | +0.01(+0.33%) |
Jan 10, 2002 | 2.848 | 2.851 | 2.848 | 2.848 | 13,583 | +0.05(+1.77%) |