Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.159 | 3.159 | 2.988 | 3.078 | 1,986,557 | -0.11(-3.47%) |
Jul 30, 2002 | 3.232 | 3.263 | 3.078 | 3.188 | 1,777,462 | -0.04(-1.36%) |
Jul 29, 2002 | 3.079 | 3.273 | 3.078 | 3.232 | 2,715,473 | +0.23(+7.82%) |
Jul 26, 2002 | 2.980 | 3.089 | 2.964 | 2.998 | 2,867,459 | +0.02(+0.60%) |
Jul 25, 2002 | 3.078 | 3.089 | 2.908 | 2.980 | 3,579,180 | -0.10(-3.17%) |
Jul 24, 2002 | 2.850 | 3.089 | 2.700 | 3.078 | 1,845,625 | +0.21(+7.39%) |
Jul 23, 2002 | 2.868 | 2.956 | 2.772 | 2.866 | 1,889,839 | +0.05(+1.68%) |
Jul 22, 2002 | 2.907 | 3.006 | 2.731 | 2.819 | 2,442,206 | -0.10(-3.57%) |
Jul 19, 2002 | 3.027 | 3.029 | 2.899 | 2.923 | 2,010,506 | -0.12(-3.96%) |
Jul 17, 2002 | 3.081 | 3.143 | 2.939 | 3.044 | 4,271,252 | -0.18(-5.51%) |
Jul 12, 2002 | 3.395 | 3.410 | 3.221 | 3.221 | 2,060,247 | -0.16(-4.86%) |
Jul 11, 2002 | 3.460 | 3.491 | 3.263 | 3.386 | 2,400,756 | -0.09(-2.49%) |
Jul 10, 2002 | 3.607 | 3.635 | 3.460 | 3.472 | 1,605,212 | -0.11(-3.09%) |
Jul 09, 2002 | 3.640 | 3.640 | 3.583 | 3.583 | 1,340,542 | -0.06(-1.57%) |
Jul 08, 2002 | 3.622 | 3.640 | 3.622 | 3.640 | 1,172,897 | +0.02(+0.49%) |
Jul 05, 2002 | 3.452 | 3.640 | 3.446 | 3.622 | 3,285,342 | +0.19(+5.45%) |
Jul 04, 2002 | 3.355 | 3.480 | 3.314 | 3.434 | 1,397,652 | +0.00(+0.00%) |
Jul 03, 2002 | 3.355 | 3.480 | 3.314 | 3.434 | 1,397,652 | +0.01(+0.29%) |
Jul 02, 2002 | 3.573 | 3.573 | 3.379 | 3.425 | 1,988,092 | -0.15(-4.19%) |
Jul 01, 2002 | 3.648 | 3.714 | 3.552 | 3.574 | 1,127,762 | -0.11(-3.09%) |
Jun 28, 2002 | 3.672 | 3.762 | 3.661 | 3.688 | 1,611,352 | +0.03(+0.71%) |
Jun 27, 2002 | 3.688 | 3.698 | 3.517 | 3.662 | 1,472,570 | +0.04(+1.08%) |
Jun 26, 2002 | 3.648 | 3.649 | 3.504 | 3.623 | 1,662,321 | -0.02(-0.67%) |
Jun 25, 2002 | 3.745 | 3.794 | 3.643 | 3.648 | 836,073 | -0.07(-1.75%) |
Jun 21, 2002 | 3.713 | 3.811 | 3.701 | 3.713 | 1,537,663 | -0.07(-1.98%) |
Jun 20, 2002 | 3.868 | 3.908 | 3.788 | 3.788 | 1,002,182 | -0.08(-2.06%) |
Jun 19, 2002 | 3.856 | 3.905 | 3.819 | 3.868 | 1,058,985 | -0.00(-0.04%) |
Jun 18, 2002 | 3.916 | 3.949 | 3.859 | 3.869 | 1,139,430 | -0.09(-2.22%) |
Jun 17, 2002 | 3.825 | 3.965 | 3.812 | 3.957 | 1,109,647 | +0.14(+3.76%) |
Jun 14, 2002 | 3.819 | 3.825 | 3.680 | 3.814 | 1,724,651 | -0.20(-4.87%) |
Jun 12, 2002 | 3.941 | 4.017 | 3.908 | 4.009 | 1,313,522 | +0.07(+1.74%) |
Jun 11, 2002 | 3.993 | 4.109 | 3.928 | 3.941 | 1,765,487 | -0.05(-1.31%) |
Jun 10, 2002 | 3.982 | 4.071 | 3.957 | 3.993 | 626,978 | +0.02(+0.41%) |
Jun 07, 2002 | 3.910 | 3.993 | 3.850 | 3.977 | 1,084,470 | +0.07(+1.75%) |
Jun 06, 2002 | 4.006 | 4.047 | 3.900 | 3.908 | 1,940,194 | -0.04(-1.11%) |
Jun 05, 2002 | 3.814 | 3.957 | 3.814 | 3.952 | 1,888,611 | -0.06(-1.42%) |
May 31, 2002 | 3.876 | 4.022 | 3.871 | 4.009 | 1,673,375 | +0.01(+0.29%) |
May 28, 2002 | 4.071 | 4.096 | 3.949 | 3.998 | 926,650 | -0.09(-2.19%) |
May 27, 2002 | 4.130 | 4.185 | 4.086 | 4.087 | 730,758 | +0.00(+0.00%) |
May 24, 2002 | 4.130 | 4.185 | 4.086 | 4.087 | 730,758 | -0.04(-1.03%) |
May 23, 2002 | 4.042 | 4.136 | 4.040 | 4.130 | 825,941 | +0.09(+2.22%) |
May 22, 2002 | 4.030 | 4.069 | 4.001 | 4.040 | 1,056,222 | -0.03(-0.76%) |
May 21, 2002 | 4.190 | 4.192 | 4.047 | 4.071 | 1,232,463 | -0.12(-2.84%) |
May 20, 2002 | 4.205 | 4.218 | 4.120 | 4.190 | 1,160,002 | -0.06(-1.30%) |
May 17, 2002 | 4.234 | 4.376 | 4.224 | 4.245 | 4,052,945 | -0.02(-0.50%) |
May 16, 2002 | 4.253 | 4.275 | 4.169 | 4.267 | 1,261,018 | -0.03(-0.64%) |
May 15, 2002 | 4.193 | 4.322 | 4.188 | 4.294 | 2,445,277 | +0.10(+2.41%) |
May 14, 2002 | 4.055 | 4.223 | 4.039 | 4.193 | 3,075,326 | +0.21(+5.27%) |
May 13, 2002 | 3.960 | 4.024 | 3.960 | 3.983 | 1,047,318 | +0.04(+0.95%) |
May 10, 2002 | 3.876 | 4.006 | 3.876 | 3.946 | 2,231,576 | +0.08(+2.19%) |
May 09, 2002 | 3.859 | 3.975 | 3.851 | 3.861 | 2,532,170 | +0.10(+2.73%) |
May 08, 2002 | 3.811 | 3.843 | 3.713 | 3.758 | 61,408 | +0.01(+0.30%) |
May 07, 2002 | 3.679 | 3.770 | 3.656 | 3.747 | 934,326 | +0.08(+2.22%) |
May 06, 2002 | 3.731 | 3.767 | 3.664 | 3.666 | 860,329 | -0.07(-1.75%) |
May 03, 2002 | 3.819 | 3.819 | 3.664 | 3.731 | 1,058,371 | -0.09(-2.30%) |
May 02, 2002 | 3.827 | 3.841 | 3.786 | 3.819 | 1,058,064 | -0.01(-0.21%) |
May 01, 2002 | 3.827 | 3.840 | 3.745 | 3.827 | 759,620 | +0.01(+0.17%) |
Apr 30, 2002 | 3.793 | 3.876 | 3.754 | 3.820 | 1,014,464 | +0.03(+0.73%) |
Apr 29, 2002 | 3.819 | 3.851 | 3.788 | 3.793 | 1,513,406 | -0.04(-0.98%) |
Apr 26, 2002 | 3.868 | 3.916 | 3.819 | 3.830 | 1,050,388 | -0.01(-0.25%) |
Apr 25, 2002 | 3.879 | 3.879 | 3.778 | 3.840 | 1,484,544 | -0.04(-1.01%) |
Apr 24, 2002 | 3.982 | 4.029 | 3.871 | 3.879 | 998,805 | -0.09(-2.38%) |
Apr 23, 2002 | 3.954 | 4.021 | 3.933 | 3.973 | 630,048 | +0.02(+0.49%) |
Apr 22, 2002 | 4.058 | 4.071 | 3.915 | 3.954 | 1,226,630 | -0.10(-2.57%) |
Apr 19, 2002 | 4.071 | 4.087 | 4.032 | 4.058 | 908,842 | +0.01(+0.28%) |
Apr 18, 2002 | 4.027 | 4.069 | 3.972 | 4.047 | 864,014 | +0.05(+1.30%) |
Apr 17, 2002 | 3.946 | 4.060 | 3.938 | 3.995 | 1,217,111 | +0.01(+0.20%) |
Apr 16, 2002 | 3.952 | 3.998 | 3.949 | 3.986 | 928,493 | +0.06(+1.41%) |
Apr 15, 2002 | 3.990 | 4.004 | 3.908 | 3.931 | 806,597 | -0.05(-1.27%) |
Apr 12, 2002 | 3.946 | 3.990 | 3.942 | 3.982 | 750,102 | +0.04(+0.91%) |
Apr 11, 2002 | 4.071 | 4.091 | 3.942 | 3.946 | 2,427,161 | -0.16(-3.81%) |
Apr 10, 2002 | 3.998 | 4.110 | 3.959 | 4.102 | 1,833,650 | +0.13(+3.20%) |
Apr 09, 2002 | 3.949 | 4.021 | 3.846 | 3.975 | 2,737,273 | +0.06(+1.62%) |
Apr 08, 2002 | 3.827 | 3.947 | 3.793 | 3.912 | 1,258,562 | +0.07(+1.91%) |
Apr 05, 2002 | 3.843 | 3.910 | 3.835 | 3.838 | 687,465 | +0.02(+0.51%) |
Apr 04, 2002 | 3.680 | 3.871 | 3.656 | 3.819 | 2,136,393 | +0.15(+4.22%) |
Apr 03, 2002 | 3.631 | 3.745 | 3.623 | 3.664 | 1,902,735 | +0.02(+0.58%) |
Apr 02, 2002 | 3.840 | 3.840 | 3.607 | 3.643 | 2,469,533 | -0.20(-5.13%) |
Apr 01, 2002 | 3.991 | 3.991 | 3.794 | 3.840 | 2,713,017 | -0.15(-3.76%) |
Mar 29, 2002 | 3.949 | 4.022 | 3.947 | 3.990 | 956,740 | +0.00(+0.00%) |
Mar 28, 2002 | 3.949 | 4.022 | 3.947 | 3.990 | 956,740 | +0.04(+1.07%) |
Mar 27, 2002 | 3.982 | 3.986 | 3.892 | 3.947 | 1,067,889 | -0.04(-1.06%) |
Mar 26, 2002 | 3.894 | 4.055 | 3.892 | 3.990 | 1,231,849 | +0.10(+2.51%) |
Mar 25, 2002 | 4.022 | 4.022 | 3.876 | 3.892 | 840,679 | -0.14(-3.47%) |
Mar 22, 2002 | 4.022 | 4.050 | 3.990 | 4.032 | 920,202 | -0.00(-0.12%) |
Mar 21, 2002 | 4.087 | 4.096 | 3.975 | 4.037 | 1,210,664 | -0.07(-1.70%) |
Mar 20, 2002 | 4.136 | 4.144 | 4.055 | 4.107 | 2,249,691 | -0.07(-1.68%) |
Mar 19, 2002 | 4.206 | 4.258 | 4.161 | 4.177 | 1,079,557 | -0.05(-1.08%) |
Mar 18, 2002 | 4.177 | 4.236 | 4.048 | 4.223 | 1,629,468 | -0.01(-0.19%) |
Mar 15, 2002 | 4.216 | 4.231 | 4.157 | 4.231 | 1,237,069 | +0.01(+0.35%) |
Mar 14, 2002 | 4.192 | 4.247 | 4.177 | 4.216 | 904,236 | +0.02(+0.58%) |
Mar 13, 2002 | 4.265 | 4.265 | 4.102 | 4.192 | 1,618,721 | -0.07(-1.76%) |
Mar 12, 2002 | 4.185 | 4.267 | 4.153 | 4.267 | 1,163,379 | +0.08(+1.95%) |
Mar 11, 2002 | 4.177 | 4.193 | 4.107 | 4.185 | 1,626,705 | +0.05(+1.18%) |
Mar 08, 2002 | 4.161 | 4.193 | 4.055 | 4.136 | 2,187,669 | -0.00(-0.04%) |
Mar 07, 2002 | 4.234 | 4.257 | 4.073 | 4.138 | 2,897,242 | -0.07(-1.70%) |
Mar 06, 2002 | 4.097 | 4.210 | 4.068 | 4.210 | 1,449,235 | +0.08(+1.93%) |
Mar 05, 2002 | 4.193 | 4.205 | 4.094 | 4.130 | 2,005,287 | -0.14(-3.32%) |
Mar 04, 2002 | 4.219 | 4.281 | 4.169 | 4.271 | 1,864,048 | +0.05(+1.24%) |
Mar 01, 2002 | 4.148 | 4.234 | 4.096 | 4.219 | 1,954,011 | +0.07(+1.77%) |
Feb 28, 2002 | 4.153 | 4.195 | 4.079 | 4.146 | 1,298,784 | -0.02(-0.47%) |
Feb 27, 2002 | 4.206 | 4.275 | 4.120 | 4.166 | 2,057,791 | -0.04(-0.93%) |
Feb 26, 2002 | 4.153 | 4.218 | 4.123 | 4.205 | 1,696,710 | +0.07(+1.81%) |
Feb 25, 2002 | 4.083 | 4.218 | 4.083 | 4.130 | 1,976,732 | +0.05(+1.12%) |
Feb 22, 2002 | 4.055 | 4.105 | 3.990 | 4.084 | 4,779,712 | -0.05(-1.18%) |
Feb 21, 2002 | 4.047 | 4.258 | 4.047 | 4.133 | 2,687,225 | +0.05(+1.12%) |
Feb 20, 2002 | 4.008 | 4.117 | 3.980 | 4.087 | 1,533,364 | +0.11(+2.83%) |
Feb 19, 2002 | 3.990 | 4.055 | 3.959 | 3.975 | 1,373,395 | -0.08(-2.01%) |
Feb 18, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,361,556 | +0.00(+0.00%) |
Feb 15, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,360,020 | +0.04(+0.97%) |
Feb 14, 2002 | 4.120 | 4.120 | 3.990 | 4.017 | 2,189,818 | -0.10(-2.49%) |
Feb 13, 2002 | 3.851 | 4.133 | 3.828 | 4.120 | 5,122,063 | +0.27(+7.11%) |
Feb 12, 2002 | 3.827 | 3.864 | 3.758 | 3.846 | 1,586,175 | +0.04(+0.94%) |
Feb 11, 2002 | 3.758 | 3.864 | 3.745 | 3.811 | 2,884,346 | +0.06(+1.47%) |
Feb 08, 2002 | 3.840 | 3.840 | 3.654 | 3.755 | 4,790,766 | -0.08(-2.21%) |
Feb 07, 2002 | 3.908 | 3.990 | 3.838 | 3.840 | 4,443,809 | -0.08(-2.04%) |
Feb 06, 2002 | 3.936 | 3.998 | 3.900 | 3.920 | 1,273,914 | -0.04(-1.03%) |
Feb 05, 2002 | 3.969 | 4.039 | 3.941 | 3.960 | 1,657,102 | -0.03(-0.82%) |
Feb 04, 2002 | 4.066 | 4.081 | 3.990 | 3.993 | 2,078,362 | -0.07(-1.84%) |
Feb 01, 2002 | 4.071 | 4.115 | 4.047 | 4.068 | 1,808,166 | -0.05(-1.26%) |
Jan 31, 2002 | 4.071 | 4.128 | 4.047 | 4.120 | 2,830,614 | +0.04(+1.00%) |
Jan 30, 2002 | 4.063 | 4.130 | 4.026 | 4.079 | 3,165,596 | +0.03(+0.68%) |
Jan 29, 2002 | 4.047 | 4.144 | 4.022 | 4.052 | 3,363,637 | -0.04(-0.88%) |
Jan 28, 2002 | 3.925 | 4.153 | 3.925 | 4.087 | 5,337,299 | +0.17(+4.32%) |
Jan 25, 2002 | 3.925 | 4.024 | 3.885 | 3.918 | 3,353,812 | -0.03(-0.78%) |
Jan 24, 2002 | 3.827 | 4.029 | 3.745 | 3.949 | 8,118,480 | +0.33(+9.23%) |
Jan 23, 2002 | 3.542 | 3.630 | 3.529 | 3.615 | 1,455,990 | +0.07(+1.88%) |
Jan 22, 2002 | 3.501 | 3.574 | 3.501 | 3.548 | 1,173,512 | +0.05(+1.49%) |
Jan 21, 2002 | 3.381 | 3.508 | 3.348 | 3.496 | 1,661,093 | +0.00(+0.00%) |
Jan 18, 2002 | 3.381 | 3.508 | 3.348 | 3.496 | 1,661,093 | +0.11(+3.17%) |
Jan 17, 2002 | 3.366 | 3.395 | 3.322 | 3.389 | 1,092,146 | +0.02(+0.73%) |
Jan 16, 2002 | 3.387 | 3.403 | 3.329 | 3.364 | 1,509,108 | -0.04(-1.29%) |
Jan 15, 2002 | 3.420 | 3.447 | 3.390 | 3.408 | 1,448,314 | -0.01(-0.29%) |
Jan 14, 2002 | 3.454 | 3.501 | 3.408 | 3.418 | 976,084 | -0.07(-1.96%) |
Jan 11, 2002 | 3.579 | 3.579 | 3.485 | 3.486 | 1,146,799 | -0.08(-2.37%) |
Jan 10, 2002 | 3.521 | 3.623 | 3.521 | 3.571 | 1,382,607 | +0.28(+8.40%) |