Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.830 | 3.900 | 3.690 | 3.710 | 1,056,722 | -0.19(-4.87%) |
Sep 27, 2002 | 4.050 | 4.160 | 3.850 | 3.900 | 1,141,600 | -0.23(-5.55%) |
Sep 26, 2002 | 4.050 | 4.140 | 3.960 | 4.129 | 1,576,900 | +0.13(+3.22%) |
Sep 25, 2002 | 3.920 | 4.050 | 3.850 | 4.000 | 713,927 | +0.12(+3.09%) |
Sep 24, 2002 | 3.760 | 3.979 | 3.700 | 3.880 | 1,022,155 | +0.07(+1.84%) |
Sep 23, 2002 | 3.990 | 3.990 | 3.760 | 3.810 | 414,200 | -0.21(-5.22%) |
Sep 20, 2002 | 4.010 | 4.080 | 3.860 | 4.020 | 697,302 | +0.12(+3.08%) |
Sep 19, 2002 | 3.990 | 4.050 | 3.900 | 3.900 | 538,299 | -0.18(-4.41%) |
Sep 18, 2002 | 4.220 | 4.240 | 4.000 | 4.080 | 832,763 | -0.16(-3.77%) |
Sep 17, 2002 | 4.330 | 4.470 | 4.190 | 4.240 | 1,613,901 | +0.16(+3.92%) |
Sep 16, 2002 | 3.740 | 4.140 | 3.680 | 4.080 | 1,349,900 | +0.37(+9.97%) |
Sep 13, 2002 | 3.590 | 3.790 | 3.530 | 3.710 | 491,756 | +0.12(+3.34%) |
Sep 12, 2002 | 3.590 | 3.630 | 3.530 | 3.590 | 586,900 | -0.07(-1.91%) |
Sep 11, 2002 | 3.660 | 3.770 | 3.500 | 3.660 | 1,630,400 | +0.06(+1.67%) |
Sep 10, 2002 | 3.610 | 3.710 | 3.450 | 3.600 | 1,416,600 | +0.30(+9.09%) |
Sep 09, 2002 | 3.400 | 3.500 | 3.100 | 3.300 | 2,280,801 | -0.19(-5.44%) |
Sep 06, 2002 | 3.500 | 3.600 | 3.420 | 3.490 | 1,643,267 | +0.07(+2.05%) |
Sep 05, 2002 | 3.720 | 3.730 | 3.400 | 3.420 | 1,000,200 | -0.38(-9.98%) |
Sep 04, 2002 | 3.480 | 3.830 | 3.430 | 3.799 | 481,953 | +0.40(+11.74%) |
Sep 03, 2002 | 3.560 | 3.620 | 3.350 | 3.400 | 561,000 | -0.23(-6.34%) |
Aug 30, 2002 | 3.650 | 3.800 | 3.600 | 3.630 | 253,416 | -0.07(-1.89%) |
Aug 29, 2002 | 3.610 | 3.810 | 3.580 | 3.700 | 442,300 | -0.01(-0.27%) |
Aug 28, 2002 | 3.900 | 4.360 | 3.700 | 3.710 | 333,479 | -0.21(-5.36%) |
Aug 27, 2002 | 4.090 | 4.100 | 3.890 | 3.920 | 305,612 | -0.13(-3.21%) |
Aug 26, 2002 | 3.970 | 4.100 | 3.890 | 4.050 | 308,700 | +0.09(+2.27%) |
Aug 23, 2002 | 4.070 | 4.080 | 3.890 | 3.960 | 391,423 | -0.15(-3.65%) |
Aug 22, 2002 | 4.050 | 4.170 | 3.930 | 4.110 | 458,818 | +0.07(+1.73%) |
Aug 21, 2002 | 3.990 | 4.050 | 3.840 | 4.040 | 517,796 | +0.04(+1.00%) |
Aug 20, 2002 | 4.000 | 4.000 | 3.870 | 4.000 | 380,999 | +0.13(+3.36%) |
Aug 16, 2002 | 3.660 | 3.970 | 3.550 | 3.870 | 434,945 | +0.15(+4.03%) |
Aug 15, 2002 | 3.600 | 3.850 | 3.580 | 3.720 | 516,698 | +0.16(+4.49%) |
Aug 14, 2002 | 3.300 | 3.570 | 3.270 | 3.560 | 459,309 | +0.36(+11.25%) |
Aug 13, 2002 | 3.710 | 3.750 | 3.200 | 3.200 | 462,004 | -0.54(-14.44%) |
Aug 12, 2002 | 3.690 | 3.740 | 3.510 | 3.740 | 319,838 | +0.18(+5.06%) |
Aug 07, 2002 | 3.350 | 3.620 | 3.300 | 3.560 | 594,902 | +0.25(+7.55%) |
Aug 06, 2002 | 3.180 | 3.400 | 3.180 | 3.310 | 386,793 | +0.19(+6.09%) |
Aug 05, 2002 | 3.330 | 3.400 | 3.110 | 3.120 | 312,600 | -0.18(-5.45%) |
Aug 02, 2002 | 3.290 | 3.470 | 3.280 | 3.300 | 283,941 | -0.15(-4.35%) |
Aug 01, 2002 | 3.500 | 3.560 | 3.400 | 3.450 | 426,600 | -0.07(-1.99%) |
Jul 31, 2002 | 3.690 | 3.700 | 3.450 | 3.520 | 852,946 | -0.18(-4.86%) |
Jul 30, 2002 | 3.690 | 3.750 | 3.510 | 3.700 | 666,700 | -0.03(-0.80%) |
Jul 29, 2002 | 3.400 | 3.770 | 3.360 | 3.730 | 748,517 | +0.38(+11.34%) |
Jul 26, 2002 | 3.220 | 3.380 | 3.220 | 3.350 | 692,600 | +0.19(+6.01%) |
Jul 25, 2002 | 3.350 | 3.400 | 3.110 | 3.160 | 456,100 | -0.19(-5.67%) |
Jul 24, 2002 | 3.050 | 3.420 | 2.950 | 3.350 | 1,068,375 | +0.20(+6.35%) |
Jul 23, 2002 | 3.250 | 3.250 | 3.020 | 3.150 | 1,212,301 | +0.04(+1.29%) |
Jul 22, 2002 | 3.110 | 3.250 | 3.050 | 3.110 | 518,834 | -0.10(-3.12%) |
Jul 19, 2002 | 3.650 | 3.650 | 2.970 | 3.210 | 1,451,800 | -0.38(-10.58%) |
Jul 17, 2002 | 3.660 | 3.820 | 3.550 | 3.590 | 1,063,900 | -0.47(-11.58%) |
Jul 12, 2002 | 4.040 | 4.280 | 4.010 | 4.060 | 442,200 | +0.01(+0.25%) |
Jul 11, 2002 | 3.900 | 4.120 | 3.820 | 4.050 | 447,800 | +0.05(+1.25%) |
Jul 10, 2002 | 4.030 | 4.080 | 3.905 | 4.000 | 377,100 | +0.03(+0.76%) |
Jul 09, 2002 | 3.970 | 4.180 | 3.950 | 3.970 | 375,000 | +0.02(+0.51%) |
Jul 08, 2002 | 4.280 | 4.280 | 3.950 | 3.950 | 545,500 | -0.33(-7.71%) |
Jul 05, 2002 | 4.070 | 4.310 | 4.070 | 4.280 | 297,900 | +0.26(+6.45%) |
Jul 04, 2002 | 3.980 | 4.150 | 3.890 | 4.021 | 455,500 | +0.00(+0.00%) |
Jul 03, 2002 | 3.980 | 4.150 | 3.890 | 4.021 | 453,900 | +0.01(+0.26%) |
Jul 02, 2002 | 4.190 | 4.300 | 4.000 | 4.010 | 569,400 | -0.25(-5.87%) |
Jul 01, 2002 | 4.500 | 4.580 | 4.230 | 4.260 | 546,700 | -0.34(-7.39%) |
Jun 28, 2002 | 4.390 | 4.740 | 4.340 | 4.600 | 2,560,300 | +0.20(+4.55%) |
Jun 27, 2002 | 4.060 | 4.470 | 4.060 | 4.400 | 797,500 | +0.34(+8.37%) |
Jun 26, 2002 | 3.990 | 4.130 | 3.900 | 4.060 | 507,400 | -0.06(-1.46%) |
Jun 25, 2002 | 4.020 | 4.185 | 4.000 | 4.120 | 391,700 | +0.07(+1.73%) |
Jun 21, 2002 | 4.030 | 4.220 | 4.030 | 4.050 | 540,800 | -0.13(-3.11%) |
Jun 20, 2002 | 4.260 | 4.326 | 4.111 | 4.180 | 395,600 | -0.07(-1.65%) |
Jun 19, 2002 | 4.300 | 4.470 | 4.200 | 4.250 | 573,900 | -0.05(-1.16%) |
Jun 18, 2002 | 4.340 | 4.400 | 4.250 | 4.300 | 410,100 | -0.03(-0.69%) |
Jun 17, 2002 | 4.210 | 4.420 | 4.150 | 4.330 | 578,700 | +0.14(+3.34%) |
Jun 14, 2002 | 4.000 | 4.240 | 3.820 | 4.190 | 1,365,800 | -0.01(-0.24%) |
Jun 12, 2002 | 4.390 | 4.390 | 4.060 | 4.200 | 885,400 | -0.23(-5.19%) |
Jun 11, 2002 | 4.550 | 4.650 | 4.320 | 4.430 | 594,200 | -0.12(-2.64%) |
Jun 10, 2002 | 4.700 | 4.740 | 4.550 | 4.550 | 534,300 | -0.08(-1.73%) |
Jun 07, 2002 | 4.480 | 4.690 | 4.231 | 4.630 | 932,500 | +0.07(+1.51%) |
Jun 06, 2002 | 4.660 | 4.680 | 4.510 | 4.561 | 645,400 | -0.12(-2.54%) |
Jun 05, 2002 | 4.500 | 4.680 | 4.450 | 4.680 | 959,400 | -0.64(-12.03%) |
May 31, 2002 | 5.400 | 5.490 | 5.300 | 5.320 | 304,500 | -0.18(-3.27%) |
May 28, 2002 | 5.650 | 5.750 | 5.480 | 5.500 | 487,200 | -0.10(-1.79%) |
May 27, 2002 | 5.510 | 5.680 | 5.461 | 5.600 | 390,900 | +0.00(+0.00%) |
May 24, 2002 | 5.510 | 5.680 | 5.461 | 5.600 | 390,900 | -0.01(-0.18%) |
May 23, 2002 | 5.350 | 5.680 | 5.340 | 5.610 | 379,000 | +0.25(+4.66%) |
May 22, 2002 | 5.600 | 5.650 | 5.270 | 5.360 | 1,131,700 | -0.24(-4.29%) |
May 21, 2002 | 5.840 | 5.950 | 5.520 | 5.600 | 511,000 | -0.20(-3.45%) |
May 20, 2002 | 5.790 | 5.950 | 5.750 | 5.800 | 473,500 | -0.15(-2.52%) |
May 17, 2002 | 6.500 | 6.500 | 5.770 | 5.950 | 1,226,500 | +0.09(+1.54%) |
May 16, 2002 | 5.750 | 5.910 | 5.700 | 5.860 | 421,100 | +0.10(+1.74%) |
May 15, 2002 | 5.670 | 5.810 | 5.550 | 5.760 | 622,300 | -0.02(-0.35%) |
May 14, 2002 | 5.520 | 5.790 | 5.510 | 5.780 | 955,700 | +0.32(+5.86%) |
May 13, 2002 | 5.280 | 5.460 | 5.250 | 5.460 | 636,400 | +0.19(+3.62%) |
May 10, 2002 | 5.350 | 5.450 | 5.200 | 5.269 | 1,029,700 | -0.15(-2.79%) |
May 09, 2002 | 5.470 | 5.470 | 5.220 | 5.420 | 481,200 | +0.01(+0.18%) |
May 08, 2002 | 5.200 | 5.470 | 5.140 | 5.410 | 1,129,300 | +0.45(+9.07%) |
May 07, 2002 | 4.990 | 5.120 | 4.950 | 4.960 | 924,100 | +0.04(+0.81%) |
May 06, 2002 | 5.160 | 5.250 | 4.870 | 4.920 | 1,166,800 | -0.24(-4.65%) |
May 03, 2002 | 5.470 | 5.490 | 5.150 | 5.160 | 683,100 | -0.29(-5.32%) |
May 02, 2002 | 5.720 | 5.730 | 5.410 | 5.450 | 667,600 | -0.11(-1.98%) |
May 01, 2002 | 5.560 | 5.680 | 5.360 | 5.560 | 899,900 | +0.19(+3.54%) |
Apr 30, 2002 | 5.470 | 5.760 | 5.310 | 5.370 | 2,115,600 | +0.14(+2.68%) |
Apr 29, 2002 | 5.010 | 5.350 | 5.010 | 5.230 | 1,555,100 | +0.31(+6.30%) |
Apr 26, 2002 | 5.050 | 5.210 | 4.830 | 4.920 | 1,083,100 | -0.08(-1.60%) |
Apr 25, 2002 | 5.050 | 5.100 | 4.899 | 5.000 | 608,600 | -0.14(-2.72%) |
Apr 24, 2002 | 5.370 | 5.380 | 5.020 | 5.140 | 668,500 | -0.22(-4.10%) |
Apr 23, 2002 | 5.320 | 5.420 | 5.280 | 5.360 | 1,144,100 | -0.04(-0.74%) |
Apr 22, 2002 | 5.510 | 5.600 | 5.300 | 5.400 | 968,800 | -0.14(-2.53%) |
Apr 19, 2002 | 5.620 | 5.660 | 5.440 | 5.540 | 306,500 | -0.09(-1.60%) |
Apr 18, 2002 | 5.720 | 5.830 | 5.510 | 5.630 | 393,400 | -0.10(-1.75%) |
Apr 17, 2002 | 5.740 | 5.880 | 5.700 | 5.730 | 471,900 | +0.02(+0.35%) |
Apr 16, 2002 | 5.770 | 5.830 | 5.650 | 5.710 | 1,102,000 | +0.06(+1.06%) |
Apr 15, 2002 | 5.740 | 5.810 | 5.580 | 5.650 | 1,199,100 | -0.08(-1.40%) |
Apr 12, 2002 | 5.920 | 5.920 | 5.610 | 5.730 | 1,569,100 | -0.12(-2.05%) |
Apr 11, 2002 | 6.380 | 6.400 | 5.800 | 5.850 | 2,818,200 | -0.60(-9.30%) |
Apr 10, 2002 | 6.550 | 6.700 | 6.330 | 6.450 | 1,732,900 | -0.05(-0.77%) |
Apr 09, 2002 | 6.700 | 6.870 | 6.430 | 6.500 | 1,630,000 | +0.08(+1.25%) |
Apr 08, 2002 | 6.710 | 6.750 | 6.200 | 6.420 | 3,095,400 | +0.12(+1.90%) |
Apr 05, 2002 | 6.270 | 6.430 | 6.220 | 6.300 | 427,300 | +0.06(+0.96%) |
Apr 04, 2002 | 6.270 | 6.280 | 6.120 | 6.240 | 456,600 | -0.03(-0.48%) |
Apr 03, 2002 | 6.170 | 6.290 | 6.000 | 6.270 | 307,000 | +0.09(+1.46%) |
Apr 02, 2002 | 6.260 | 6.270 | 6.150 | 6.180 | 647,800 | -0.09(-1.44%) |
Apr 01, 2002 | 6.410 | 6.450 | 6.260 | 6.270 | 748,600 | -0.22(-3.39%) |
Mar 29, 2002 | 6.430 | 6.500 | 6.260 | 6.490 | 361,200 | +0.00(+0.00%) |
Mar 28, 2002 | 6.430 | 6.500 | 6.260 | 6.490 | 361,200 | +0.06(+0.93%) |
Mar 27, 2002 | 6.450 | 6.490 | 6.370 | 6.430 | 152,500 | -0.02(-0.31%) |
Mar 26, 2002 | 6.290 | 6.540 | 6.250 | 6.450 | 390,400 | +0.08(+1.26%) |
Mar 25, 2002 | 6.650 | 6.650 | 6.250 | 6.370 | 444,600 | -0.22(-3.34%) |
Mar 22, 2002 | 6.460 | 6.620 | 6.460 | 6.590 | 238,600 | +0.10(+1.54%) |
Mar 21, 2002 | 6.640 | 6.650 | 6.350 | 6.490 | 461,800 | +0.04(+0.62%) |
Mar 20, 2002 | 6.710 | 6.710 | 6.450 | 6.450 | 451,300 | -0.30(-4.44%) |
Mar 19, 2002 | 6.500 | 6.780 | 6.480 | 6.750 | 4,621,900 | +0.32(+4.98%) |
Mar 18, 2002 | 6.290 | 6.480 | 6.280 | 6.430 | 300,600 | +0.17(+2.72%) |
Mar 15, 2002 | 6.340 | 6.430 | 6.230 | 6.260 | 277,300 | +0.05(+0.81%) |
Mar 14, 2002 | 6.300 | 6.420 | 6.170 | 6.210 | 355,100 | -0.14(-2.20%) |
Mar 13, 2002 | 6.250 | 6.400 | 6.200 | 6.350 | 489,800 | +0.04(+0.65%) |
Mar 12, 2002 | 6.310 | 6.380 | 6.200 | 6.309 | 426,600 | -0.13(-2.03%) |
Mar 11, 2002 | 6.510 | 6.540 | 6.340 | 6.440 | 1,318,100 | -0.06(-0.92%) |
Mar 08, 2002 | 6.590 | 6.630 | 6.420 | 6.500 | 1,328,200 | +0.08(+1.25%) |
Mar 07, 2002 | 6.360 | 6.540 | 6.350 | 6.420 | 1,845,900 | +0.20(+3.22%) |
Mar 06, 2002 | 5.980 | 6.280 | 5.880 | 6.220 | 992,400 | +0.28(+4.71%) |
Mar 05, 2002 | 5.730 | 6.040 | 5.630 | 5.940 | 680,700 | +0.23(+4.03%) |
Mar 04, 2002 | 5.370 | 5.800 | 5.370 | 5.710 | 777,000 | +0.34(+6.33%) |
Mar 01, 2002 | 5.250 | 5.490 | 5.250 | 5.370 | 301,900 | +0.07(+1.32%) |
Feb 28, 2002 | 5.250 | 5.420 | 5.210 | 5.300 | 321,800 | +0.04(+0.76%) |
Feb 27, 2002 | 5.160 | 5.310 | 5.130 | 5.260 | 266,500 | +0.09(+1.72%) |
Feb 26, 2002 | 5.170 | 5.300 | 5.060 | 5.171 | 351,400 | -0.11(-2.06%) |
Feb 25, 2002 | 5.250 | 5.300 | 5.150 | 5.280 | 456,400 | +0.02(+0.38%) |
Feb 22, 2002 | 5.330 | 5.380 | 5.120 | 5.260 | 462,300 | -0.06(-1.13%) |
Feb 21, 2002 | 5.290 | 5.500 | 5.260 | 5.320 | 185,500 | +0.01(+0.19%) |
Feb 20, 2002 | 5.290 | 5.450 | 5.200 | 5.310 | 438,400 | +0.03(+0.57%) |
Feb 19, 2002 | 5.330 | 5.460 | 5.200 | 5.280 | 381,500 | -0.20(-3.65%) |
Feb 18, 2002 | 5.940 | 5.940 | 5.320 | 5.480 | 957,400 | +0.00(+0.00%) |
Feb 15, 2002 | 5.940 | 5.940 | 5.320 | 5.480 | 957,300 | -0.35(-6.00%) |
Feb 14, 2002 | 5.900 | 5.950 | 5.750 | 5.830 | 294,400 | -0.06(-1.02%) |
Feb 13, 2002 | 5.770 | 5.990 | 5.770 | 5.890 | 307,400 | +0.07(+1.20%) |
Feb 12, 2002 | 5.800 | 5.899 | 5.730 | 5.820 | 291,500 | -0.08(-1.36%) |
Feb 11, 2002 | 5.940 | 5.940 | 5.760 | 5.900 | 680,700 | -0.02(-0.34%) |
Feb 08, 2002 | 5.630 | 5.950 | 5.620 | 5.920 | 1,165,700 | +0.31(+5.53%) |
Feb 07, 2002 | 5.650 | 5.800 | 5.520 | 5.610 | 557,500 | -0.11(-1.92%) |
Feb 06, 2002 | 5.700 | 5.800 | 5.550 | 5.720 | 603,800 | -0.01(-0.17%) |
Feb 05, 2002 | 5.800 | 5.860 | 5.650 | 5.730 | 567,600 | +0.03(+0.53%) |
Feb 04, 2002 | 6.070 | 6.090 | 5.700 | 5.700 | 632,400 | -0.42(-6.86%) |
Feb 01, 2002 | 6.010 | 6.170 | 5.900 | 6.120 | 463,500 | +0.05(+0.82%) |
Jan 31, 2002 | 5.860 | 6.080 | 5.730 | 6.070 | 674,200 | +0.22(+3.76%) |
Jan 30, 2002 | 5.740 | 5.870 | 5.400 | 5.850 | 619,200 | +0.20(+3.54%) |
Jan 29, 2002 | 6.030 | 6.100 | 5.650 | 5.650 | 737,700 | -0.34(-5.68%) |
Jan 28, 2002 | 6.130 | 6.200 | 5.950 | 5.990 | 353,900 | -0.13(-2.14%) |
Jan 25, 2002 | 5.930 | 6.140 | 5.790 | 6.121 | 526,100 | +0.16(+2.70%) |
Jan 24, 2002 | 5.900 | 5.990 | 5.780 | 5.960 | 525,300 | +0.19(+3.29%) |
Jan 23, 2002 | 5.850 | 5.960 | 5.470 | 5.770 | 1,028,700 | +0.04(+0.70%) |
Jan 22, 2002 | 6.250 | 6.400 | 5.730 | 5.730 | 1,016,000 | -0.19(-3.21%) |
Jan 21, 2002 | 6.090 | 6.090 | 5.920 | 5.920 | 316,600 | +0.00(+0.00%) |
Jan 18, 2002 | 6.090 | 6.090 | 5.920 | 5.920 | 311,300 | -0.18(-2.95%) |
Jan 17, 2002 | 6.020 | 6.130 | 5.950 | 6.100 | 448,000 | +0.16(+2.69%) |
Jan 16, 2002 | 6.160 | 6.180 | 5.910 | 5.940 | 540,300 | -0.31(-4.96%) |
Jan 15, 2002 | 6.380 | 6.480 | 6.150 | 6.250 | 1,009,100 | -0.06(-0.95%) |
Jan 14, 2002 | 6.100 | 6.350 | 5.910 | 6.310 | 1,466,600 | +0.15(+2.44%) |
Jan 11, 2002 | 6.280 | 6.330 | 6.130 | 6.160 | 376,100 | -0.08(-1.27%) |
Jan 10, 2002 | 6.380 | 6.400 | 6.130 | 6.239 | 481,600 | +0.32(+5.39%) |