Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.097 | 3.097 | 2.873 | 2.945 | 4,449,878 | -0.23(-7.29%) |
Sep 27, 2002 | 3.317 | 3.317 | 3.162 | 3.177 | 1,395,992 | -0.14(-4.16%) |
Sep 26, 2002 | 3.238 | 3.341 | 3.228 | 3.315 | 1,476,999 | +0.09(+2.75%) |
Sep 25, 2002 | 3.197 | 3.284 | 3.144 | 3.226 | 1,480,044 | +0.07(+2.24%) |
Sep 24, 2002 | 3.202 | 3.203 | 3.111 | 3.156 | 1,538,515 | -0.05(-1.69%) |
Sep 23, 2002 | 3.341 | 3.341 | 3.152 | 3.210 | 2,237,729 | -0.17(-5.10%) |
Sep 20, 2002 | 3.366 | 3.423 | 3.335 | 3.382 | 2,170,731 | +0.02(+0.73%) |
Sep 19, 2002 | 3.376 | 3.408 | 3.325 | 3.358 | 1,350,921 | -0.02(-0.49%) |
Sep 18, 2002 | 3.407 | 3.448 | 3.351 | 3.374 | 2,881,214 | -0.07(-1.91%) |
Sep 17, 2002 | 3.546 | 3.561 | 3.413 | 3.440 | 1,369,497 | -0.01(-0.24%) |
Sep 16, 2002 | 3.464 | 3.522 | 3.415 | 3.448 | 1,602,772 | -0.04(-1.13%) |
Sep 13, 2002 | 3.399 | 3.492 | 3.354 | 3.487 | 1,089,629 | +0.05(+1.48%) |
Sep 12, 2002 | 3.481 | 3.481 | 3.420 | 3.436 | 1,082,929 | -0.08(-2.24%) |
Sep 11, 2002 | 3.587 | 3.601 | 3.504 | 3.515 | 831,078 | -0.04(-1.11%) |
Sep 10, 2002 | 3.507 | 3.555 | 3.481 | 3.555 | 1,535,470 | +0.05(+1.45%) |
Sep 09, 2002 | 3.505 | 3.566 | 3.418 | 3.504 | 3,152,860 | +0.03(+0.90%) |
Sep 06, 2002 | 3.358 | 3.489 | 3.292 | 3.473 | 3,324,618 | +0.30(+9.53%) |
Sep 05, 2002 | 3.211 | 3.229 | 3.095 | 3.170 | 1,252,251 | -0.10(-3.01%) |
Sep 04, 2002 | 3.151 | 3.277 | 3.136 | 3.269 | 1,821,124 | +0.12(+3.75%) |
Sep 03, 2002 | 3.133 | 3.177 | 3.057 | 3.151 | 1,711,796 | -0.02(-0.72%) |
Aug 30, 2002 | 3.103 | 3.185 | 3.087 | 3.174 | 2,072,062 | +0.06(+2.06%) |
Aug 29, 2002 | 3.103 | 3.138 | 3.018 | 3.110 | 1,698,092 | -0.01(-0.21%) |
Aug 28, 2002 | 3.090 | 3.121 | 3.062 | 3.116 | 8,131,108 | -0.03(-0.99%) |
Aug 27, 2002 | 3.264 | 3.266 | 3.037 | 3.147 | 3,542,970 | -0.16(-4.77%) |
Aug 26, 2002 | 3.317 | 3.349 | 3.261 | 3.305 | 2,619,617 | -0.01(-0.25%) |
Aug 23, 2002 | 3.394 | 3.395 | 3.300 | 3.313 | 1,939,893 | -0.11(-3.07%) |
Aug 22, 2002 | 3.412 | 3.418 | 3.358 | 3.418 | 1,898,476 | +0.04(+1.07%) |
Aug 21, 2002 | 3.422 | 3.481 | 3.366 | 3.382 | 2,533,434 | -0.03(-1.01%) |
Aug 20, 2002 | 3.445 | 3.473 | 3.335 | 3.417 | 1,247,379 | +0.02(+0.63%) |
Aug 16, 2002 | 3.382 | 3.448 | 3.269 | 3.395 | 2,361,066 | +0.01(+0.29%) |
Aug 15, 2002 | 3.251 | 3.530 | 3.202 | 3.385 | 4,580,220 | +0.36(+11.82%) |
Aug 14, 2002 | 2.831 | 3.037 | 2.831 | 3.028 | 1,225,452 | +0.20(+7.02%) |
Aug 13, 2002 | 2.799 | 2.950 | 2.793 | 2.829 | 1,358,534 | -0.02(-0.86%) |
Aug 12, 2002 | 2.809 | 2.873 | 2.775 | 2.854 | 1,861,323 | +0.01(+0.40%) |
Aug 07, 2002 | 2.929 | 2.965 | 2.702 | 2.842 | 2,633,017 | -0.07(-2.42%) |
Aug 06, 2002 | 2.786 | 2.955 | 2.767 | 2.913 | 2,190,526 | +0.17(+6.10%) |
Aug 05, 2002 | 2.760 | 2.839 | 2.717 | 2.745 | 2,161,291 | -0.06(-1.99%) |
Aug 02, 2002 | 2.955 | 2.955 | 2.711 | 2.801 | 2,908,622 | -0.15(-5.17%) |
Aug 01, 2002 | 3.070 | 3.100 | 2.931 | 2.954 | 1,797,675 | -0.15(-4.81%) |
Jul 31, 2002 | 3.185 | 3.185 | 3.013 | 3.103 | 1,970,347 | -0.11(-3.47%) |
Jul 30, 2002 | 3.259 | 3.290 | 3.103 | 3.215 | 1,762,958 | -0.04(-1.36%) |
Jul 29, 2002 | 3.105 | 3.300 | 3.103 | 3.259 | 2,693,315 | +0.24(+7.82%) |
Jul 26, 2002 | 3.005 | 3.115 | 2.988 | 3.023 | 2,844,060 | +0.02(+0.60%) |
Jul 25, 2002 | 3.103 | 3.115 | 2.932 | 3.005 | 3,549,975 | -0.10(-3.17%) |
Jul 24, 2002 | 2.873 | 3.115 | 2.722 | 3.103 | 1,830,565 | +0.21(+7.39%) |
Jul 23, 2002 | 2.891 | 2.980 | 2.794 | 2.890 | 1,874,418 | +0.05(+1.68%) |
Jul 22, 2002 | 2.931 | 3.031 | 2.753 | 2.842 | 2,422,278 | -0.11(-3.57%) |
Jul 19, 2002 | 3.052 | 3.054 | 2.922 | 2.947 | 1,994,101 | -0.12(-3.96%) |
Jul 17, 2002 | 3.106 | 3.169 | 2.964 | 3.069 | 4,236,399 | -0.18(-5.51%) |
Jul 12, 2002 | 3.423 | 3.438 | 3.248 | 3.248 | 2,043,435 | -0.17(-4.86%) |
Jul 11, 2002 | 3.489 | 3.520 | 3.290 | 3.413 | 2,381,166 | -0.09(-2.49%) |
Jul 10, 2002 | 3.637 | 3.665 | 3.489 | 3.500 | 1,592,113 | -0.11(-3.09%) |
Jul 09, 2002 | 3.670 | 3.670 | 3.612 | 3.612 | 1,329,603 | -0.06(-1.57%) |
Jul 08, 2002 | 3.651 | 3.670 | 3.651 | 3.670 | 1,163,327 | +0.02(+0.49%) |
Jul 05, 2002 | 3.481 | 3.670 | 3.474 | 3.651 | 3,258,534 | +0.19(+5.45%) |
Jul 04, 2002 | 3.382 | 3.509 | 3.341 | 3.463 | 1,386,247 | +0.00(+0.00%) |
Jul 03, 2002 | 3.382 | 3.509 | 3.341 | 3.463 | 1,386,247 | +0.01(+0.29%) |
Jul 02, 2002 | 3.602 | 3.602 | 3.407 | 3.453 | 1,971,869 | -0.15(-4.19%) |
Jul 01, 2002 | 3.678 | 3.745 | 3.581 | 3.604 | 1,118,560 | -0.11(-3.09%) |
Jun 28, 2002 | 3.702 | 3.793 | 3.691 | 3.719 | 1,598,204 | +0.03(+0.71%) |
Jun 27, 2002 | 3.719 | 3.729 | 3.546 | 3.692 | 1,460,554 | +0.04(+1.08%) |
Jun 26, 2002 | 3.678 | 3.679 | 3.533 | 3.653 | 1,648,757 | -0.02(-0.67%) |
Jun 25, 2002 | 3.776 | 3.825 | 3.673 | 3.678 | 829,251 | -0.07(-1.75%) |
Jun 21, 2002 | 3.743 | 3.842 | 3.732 | 3.743 | 1,525,115 | -0.08(-1.98%) |
Jun 20, 2002 | 3.899 | 3.940 | 3.819 | 3.819 | 994,005 | -0.08(-2.06%) |
Jun 19, 2002 | 3.888 | 3.937 | 3.850 | 3.899 | 1,050,344 | -0.00(-0.04%) |
Jun 18, 2002 | 3.949 | 3.981 | 3.891 | 3.901 | 1,130,132 | -0.09(-2.22%) |
Jun 17, 2002 | 3.857 | 3.998 | 3.844 | 3.990 | 1,100,592 | +0.14(+3.76%) |
Jun 14, 2002 | 3.850 | 3.857 | 3.711 | 3.845 | 1,710,578 | -0.20(-4.87%) |
Jun 12, 2002 | 3.973 | 4.050 | 3.940 | 4.042 | 1,302,804 | +0.07(+1.74%) |
Jun 11, 2002 | 4.026 | 4.142 | 3.960 | 3.973 | 1,751,081 | -0.05(-1.31%) |
Jun 10, 2002 | 4.014 | 4.105 | 3.990 | 4.026 | 621,862 | +0.02(+0.41%) |
Jun 07, 2002 | 3.942 | 4.026 | 3.881 | 4.009 | 1,075,620 | +0.07(+1.75%) |
Jun 06, 2002 | 4.039 | 4.080 | 3.932 | 3.940 | 1,924,362 | -0.04(-1.11%) |
Jun 05, 2002 | 3.845 | 3.990 | 3.845 | 3.985 | 1,873,200 | -0.06(-1.42%) |
May 31, 2002 | 3.908 | 4.055 | 3.903 | 4.042 | 1,659,720 | +0.01(+0.29%) |
May 28, 2002 | 4.105 | 4.129 | 3.981 | 4.031 | 919,089 | -0.09(-2.19%) |
May 27, 2002 | 4.164 | 4.220 | 4.119 | 4.121 | 724,795 | +0.00(+0.00%) |
May 24, 2002 | 4.164 | 4.220 | 4.119 | 4.121 | 724,795 | -0.04(-1.03%) |
May 23, 2002 | 4.075 | 4.170 | 4.073 | 4.164 | 819,201 | +0.09(+2.22%) |
May 22, 2002 | 4.064 | 4.103 | 4.034 | 4.073 | 1,047,603 | -0.03(-0.76%) |
May 21, 2002 | 4.224 | 4.226 | 4.080 | 4.105 | 1,222,407 | -0.12(-2.84%) |
May 20, 2002 | 4.239 | 4.252 | 4.154 | 4.224 | 1,150,536 | -0.06(-1.30%) |
May 17, 2002 | 4.269 | 4.412 | 4.259 | 4.280 | 4,019,873 | -0.02(-0.50%) |
May 16, 2002 | 4.288 | 4.310 | 4.203 | 4.302 | 1,250,728 | -0.03(-0.64%) |
May 15, 2002 | 4.228 | 4.357 | 4.223 | 4.330 | 2,425,324 | +0.10(+2.41%) |
May 14, 2002 | 4.088 | 4.257 | 4.072 | 4.228 | 3,050,231 | +0.21(+5.27%) |
May 13, 2002 | 3.993 | 4.057 | 3.993 | 4.016 | 1,038,771 | +0.04(+0.95%) |
May 10, 2002 | 3.908 | 4.039 | 3.908 | 3.978 | 2,213,367 | +0.09(+2.19%) |
May 09, 2002 | 3.891 | 4.008 | 3.883 | 3.893 | 2,511,507 | +0.10(+2.73%) |
May 08, 2002 | 3.842 | 3.875 | 3.743 | 3.789 | 60,907 | +0.01(+0.30%) |
May 07, 2002 | 3.709 | 3.801 | 3.686 | 3.778 | 926,702 | +0.08(+2.22%) |
May 06, 2002 | 3.761 | 3.798 | 3.694 | 3.696 | 853,309 | -0.07(-1.75%) |
May 03, 2002 | 3.850 | 3.850 | 3.694 | 3.761 | 1,049,735 | -0.09(-2.30%) |
May 02, 2002 | 3.858 | 3.873 | 3.817 | 3.850 | 1,049,430 | -0.01(-0.21%) |
May 01, 2002 | 3.858 | 3.871 | 3.776 | 3.858 | 753,421 | +0.01(+0.17%) |
Apr 30, 2002 | 3.824 | 3.908 | 3.784 | 3.852 | 1,006,186 | +0.03(+0.73%) |
Apr 29, 2002 | 3.850 | 3.883 | 3.819 | 3.824 | 1,501,057 | -0.04(-0.98%) |
Apr 26, 2002 | 3.899 | 3.949 | 3.850 | 3.862 | 1,041,817 | -0.01(-0.25%) |
Apr 25, 2002 | 3.911 | 3.911 | 3.809 | 3.871 | 1,472,431 | -0.04(-1.01%) |
Apr 24, 2002 | 4.014 | 4.062 | 3.903 | 3.911 | 990,655 | -0.10(-2.38%) |
Apr 23, 2002 | 3.986 | 4.054 | 3.965 | 4.006 | 624,907 | +0.02(+0.49%) |
Apr 22, 2002 | 4.091 | 4.105 | 3.947 | 3.986 | 1,216,620 | -0.11(-2.57%) |
Apr 19, 2002 | 4.105 | 4.121 | 4.065 | 4.091 | 901,426 | +0.01(+0.28%) |
Apr 18, 2002 | 4.060 | 4.103 | 4.004 | 4.080 | 856,964 | +0.05(+1.30%) |
Apr 17, 2002 | 3.978 | 4.093 | 3.970 | 4.027 | 1,207,180 | +0.01(+0.20%) |
Apr 16, 2002 | 3.985 | 4.031 | 3.981 | 4.019 | 920,916 | +0.06(+1.41%) |
Apr 15, 2002 | 4.023 | 4.037 | 3.940 | 3.963 | 800,015 | -0.05(-1.27%) |
Apr 12, 2002 | 3.978 | 4.023 | 3.975 | 4.014 | 743,981 | +0.04(+0.91%) |
Apr 11, 2002 | 4.105 | 4.124 | 3.975 | 3.978 | 2,407,356 | -0.16(-3.81%) |
Apr 10, 2002 | 4.031 | 4.144 | 3.991 | 4.136 | 1,818,688 | +0.13(+3.20%) |
Apr 09, 2002 | 3.981 | 4.054 | 3.878 | 4.008 | 2,714,937 | +0.06(+1.62%) |
Apr 08, 2002 | 3.858 | 3.980 | 3.824 | 3.944 | 1,248,292 | +0.07(+1.91%) |
Apr 05, 2002 | 3.875 | 3.942 | 3.867 | 3.870 | 681,855 | +0.02(+0.51%) |
Apr 04, 2002 | 3.711 | 3.903 | 3.686 | 3.850 | 2,118,960 | +0.16(+4.22%) |
Apr 03, 2002 | 3.661 | 3.776 | 3.653 | 3.694 | 1,887,209 | +0.02(+0.58%) |
Apr 02, 2002 | 3.871 | 3.871 | 3.637 | 3.673 | 2,449,382 | -0.20(-5.13%) |
Apr 01, 2002 | 4.024 | 4.024 | 3.825 | 3.871 | 2,690,879 | -0.15(-3.76%) |
Mar 29, 2002 | 3.981 | 4.055 | 3.980 | 4.023 | 948,933 | +0.00(+0.00%) |
Mar 28, 2002 | 3.981 | 4.055 | 3.980 | 4.023 | 948,933 | +0.04(+1.07%) |
Mar 27, 2002 | 4.014 | 4.019 | 3.924 | 3.980 | 1,059,175 | -0.04(-1.06%) |
Mar 26, 2002 | 3.926 | 4.088 | 3.924 | 4.023 | 1,221,798 | +0.10(+2.51%) |
Mar 25, 2002 | 4.055 | 4.055 | 3.908 | 3.924 | 833,819 | -0.14(-3.47%) |
Mar 22, 2002 | 4.055 | 4.083 | 4.023 | 4.065 | 912,694 | -0.00(-0.12%) |
Mar 21, 2002 | 4.121 | 4.129 | 4.008 | 4.070 | 1,200,785 | -0.07(-1.71%) |
Mar 20, 2002 | 4.170 | 4.178 | 4.088 | 4.141 | 2,231,334 | -0.07(-1.68%) |
Mar 19, 2002 | 4.241 | 4.293 | 4.195 | 4.211 | 1,070,748 | -0.05(-1.08%) |
Mar 18, 2002 | 4.211 | 4.270 | 4.082 | 4.257 | 1,616,172 | -0.01(-0.19%) |
Mar 15, 2002 | 4.251 | 4.266 | 4.192 | 4.266 | 1,226,975 | +0.01(+0.35%) |
Mar 14, 2002 | 4.226 | 4.282 | 4.211 | 4.251 | 896,858 | +0.02(+0.58%) |
Mar 13, 2002 | 4.300 | 4.300 | 4.136 | 4.226 | 1,605,513 | -0.08(-1.76%) |
Mar 12, 2002 | 4.220 | 4.302 | 4.187 | 4.302 | 1,153,886 | +0.08(+1.95%) |
Mar 11, 2002 | 4.211 | 4.228 | 4.141 | 4.220 | 1,613,431 | +0.05(+1.18%) |
Mar 08, 2002 | 4.195 | 4.228 | 4.088 | 4.170 | 2,169,818 | -0.00(-0.04%) |
Mar 07, 2002 | 4.269 | 4.292 | 4.106 | 4.172 | 2,873,600 | -0.07(-1.70%) |
Mar 06, 2002 | 4.131 | 4.244 | 4.101 | 4.244 | 1,437,409 | +0.08(+1.93%) |
Mar 05, 2002 | 4.228 | 4.239 | 4.128 | 4.164 | 1,988,924 | -0.14(-3.32%) |
Mar 04, 2002 | 4.254 | 4.316 | 4.203 | 4.307 | 1,848,837 | +0.05(+1.24%) |
Mar 01, 2002 | 4.182 | 4.269 | 4.129 | 4.254 | 1,938,066 | +0.07(+1.77%) |
Feb 28, 2002 | 4.187 | 4.229 | 4.113 | 4.180 | 1,288,186 | -0.02(-0.47%) |
Feb 27, 2002 | 4.241 | 4.310 | 4.154 | 4.200 | 2,040,999 | -0.04(-0.93%) |
Feb 26, 2002 | 4.187 | 4.252 | 4.157 | 4.239 | 1,682,865 | +0.08(+1.81%) |
Feb 25, 2002 | 4.116 | 4.252 | 4.116 | 4.164 | 1,960,602 | +0.05(+1.12%) |
Feb 22, 2002 | 4.088 | 4.139 | 4.023 | 4.118 | 4,740,710 | -0.05(-1.18%) |
Feb 21, 2002 | 4.080 | 4.293 | 4.080 | 4.167 | 2,665,298 | +0.05(+1.12%) |
Feb 20, 2002 | 4.041 | 4.151 | 4.013 | 4.121 | 1,520,852 | +0.11(+2.83%) |
Feb 19, 2002 | 4.023 | 4.088 | 3.991 | 4.008 | 1,362,189 | -0.08(-2.01%) |
Feb 18, 2002 | 4.269 | 4.269 | 4.068 | 4.090 | 5,317,806 | +0.00(+0.00%) |
Feb 15, 2002 | 4.269 | 4.269 | 4.068 | 4.090 | 5,316,283 | +0.04(+0.97%) |
Feb 14, 2002 | 4.154 | 4.154 | 4.023 | 4.050 | 2,171,950 | -0.10(-2.49%) |
Feb 13, 2002 | 3.883 | 4.167 | 3.860 | 4.154 | 5,080,268 | +0.28(+7.11%) |
Feb 12, 2002 | 3.858 | 3.896 | 3.789 | 3.878 | 1,573,232 | +0.04(+0.94%) |
Feb 11, 2002 | 3.789 | 3.896 | 3.776 | 3.842 | 2,860,810 | +0.06(+1.47%) |
Feb 08, 2002 | 3.871 | 3.871 | 3.684 | 3.786 | 4,751,673 | -0.09(-2.21%) |
Feb 07, 2002 | 3.940 | 4.023 | 3.870 | 3.871 | 4,407,548 | -0.08(-2.04%) |
Feb 06, 2002 | 3.968 | 4.031 | 3.932 | 3.952 | 1,263,519 | -0.04(-1.03%) |
Feb 05, 2002 | 4.001 | 4.072 | 3.973 | 3.993 | 1,643,580 | -0.03(-0.82%) |
Feb 04, 2002 | 4.100 | 4.114 | 4.023 | 4.026 | 2,061,403 | -0.08(-1.84%) |
Feb 01, 2002 | 4.105 | 4.149 | 4.080 | 4.101 | 1,793,411 | -0.05(-1.26%) |
Jan 31, 2002 | 4.105 | 4.162 | 4.080 | 4.154 | 2,807,516 | +0.04(+1.00%) |
Jan 30, 2002 | 4.096 | 4.164 | 4.059 | 4.113 | 3,139,765 | +0.03(+0.68%) |
Jan 29, 2002 | 4.080 | 4.178 | 4.055 | 4.085 | 3,336,190 | -0.04(-0.88%) |
Jan 28, 2002 | 3.957 | 4.187 | 3.957 | 4.121 | 5,293,747 | +0.17(+4.32%) |
Jan 25, 2002 | 3.957 | 4.057 | 3.917 | 3.950 | 3,326,445 | -0.03(-0.78%) |
Jan 24, 2002 | 3.858 | 4.062 | 3.776 | 3.981 | 8,052,233 | +0.34(+9.23%) |
Jan 23, 2002 | 3.571 | 3.660 | 3.558 | 3.645 | 1,444,109 | +0.07(+1.88%) |
Jan 22, 2002 | 3.530 | 3.604 | 3.530 | 3.578 | 1,163,936 | +0.05(+1.49%) |
Jan 21, 2002 | 3.408 | 3.537 | 3.376 | 3.525 | 1,647,539 | +0.00(+0.00%) |
Jan 18, 2002 | 3.408 | 3.537 | 3.376 | 3.525 | 1,647,539 | +0.11(+3.17%) |
Jan 17, 2002 | 3.394 | 3.423 | 3.349 | 3.417 | 1,083,234 | +0.02(+0.73%) |
Jan 16, 2002 | 3.415 | 3.431 | 3.356 | 3.392 | 1,496,793 | -0.04(-1.29%) |
Jan 15, 2002 | 3.448 | 3.476 | 3.418 | 3.436 | 1,436,495 | -0.01(-0.29%) |
Jan 14, 2002 | 3.482 | 3.530 | 3.436 | 3.446 | 968,119 | -0.07(-1.96%) |
Jan 11, 2002 | 3.609 | 3.609 | 3.514 | 3.515 | 1,137,441 | -0.09(-2.37%) |
Jan 10, 2002 | 3.550 | 3.653 | 3.550 | 3.601 | 1,371,325 | +0.28(+8.40%) |