Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.125 | 5.187 | 5.094 | 5.187 | 3,566,290 | +0.01(+0.24%) |
Jul 30, 2002 | 5.261 | 5.261 | 5.081 | 5.174 | 81,169 | +0.01(+0.12%) |
Jul 29, 2002 | 5.119 | 5.187 | 5.026 | 5.168 | 145,233 | +0.21(+4.25%) |
Jul 26, 2002 | 5.007 | 5.007 | 4.896 | 4.958 | 67,291 | -0.15(-3.03%) |
Jul 25, 2002 | 5.094 | 5.119 | 4.964 | 5.112 | 66,968 | -0.12(-2.37%) |
Jul 24, 2002 | 4.989 | 5.286 | 4.982 | 5.236 | 177,830 | -0.02(-0.47%) |
Jul 23, 2002 | 5.243 | 5.336 | 5.119 | 5.261 | 125,223 | +0.22(+4.43%) |
Jul 22, 2002 | 5.236 | 5.249 | 5.026 | 5.038 | 158,143 | -0.09(-1.69%) |
Jul 19, 2002 | 5.205 | 5.292 | 5.094 | 5.125 | 96,983 | -0.15(-2.82%) |
Jul 17, 2002 | 5.249 | 5.422 | 5.243 | 5.274 | 225,596 | -0.09(-1.73%) |
Jul 12, 2002 | 5.546 | 5.546 | 5.367 | 5.367 | 240,280 | -0.09(-1.59%) |
Jul 11, 2002 | 5.478 | 5.478 | 5.298 | 5.453 | 61,804 | +0.07(+1.27%) |
Jul 10, 2002 | 5.521 | 5.565 | 5.373 | 5.385 | 121,512 | -0.14(-2.58%) |
Jul 09, 2002 | 5.670 | 5.670 | 5.459 | 5.528 | 137,326 | +0.00(+0.00%) |
Jul 08, 2002 | 5.484 | 5.633 | 5.459 | 5.528 | 122,964 | -0.26(-4.50%) |
Jul 05, 2002 | 5.534 | 5.788 | 5.534 | 5.788 | 62,450 | +0.35(+6.38%) |
Jul 04, 2002 | 5.490 | 5.490 | 5.379 | 5.441 | 496,214 | +0.00(+0.00%) |
Jul 03, 2002 | 5.490 | 5.490 | 5.379 | 5.441 | 496,214 | +0.20(+3.91%) |
Jul 02, 2002 | 5.391 | 5.447 | 5.150 | 5.236 | 240,764 | -0.16(-2.99%) |
Jul 01, 2002 | 5.484 | 5.484 | 5.398 | 5.398 | 42,117 | -0.11(-2.02%) |
Jun 28, 2002 | 5.391 | 5.534 | 5.391 | 5.509 | 1,920,310 | +0.02(+0.45%) |
Jun 27, 2002 | 5.385 | 5.546 | 5.379 | 5.484 | 907,225 | +0.12(+2.31%) |
Jun 26, 2002 | 5.236 | 5.360 | 5.181 | 5.360 | 249,963 | -0.03(-0.57%) |
Jun 25, 2002 | 5.478 | 5.484 | 5.391 | 5.391 | 117,800 | +0.01(+0.23%) |
Jun 21, 2002 | 5.453 | 5.459 | 5.336 | 5.379 | 131,355 | -0.05(-0.91%) |
Jun 20, 2002 | 5.478 | 5.484 | 5.428 | 5.428 | 338,232 | +0.02(+0.46%) |
Jun 19, 2002 | 5.552 | 5.552 | 5.385 | 5.404 | 188,803 | -0.25(-4.39%) |
Jun 18, 2002 | 5.652 | 5.683 | 5.590 | 5.652 | 111,022 | -0.04(-0.76%) |
Jun 17, 2002 | 5.528 | 5.695 | 5.521 | 5.695 | 116,832 | +0.07(+1.21%) |
Jun 14, 2002 | 5.639 | 5.695 | 5.515 | 5.627 | 982,746 | -0.21(-3.61%) |
Jun 12, 2002 | 5.732 | 5.844 | 5.732 | 5.837 | 185,576 | -0.07(-1.15%) |
Jun 11, 2002 | 5.937 | 5.937 | 5.887 | 5.906 | 196,549 | -0.09(-1.45%) |
Jun 10, 2002 | 5.968 | 6.030 | 5.949 | 5.992 | 320,159 | +0.05(+0.83%) |
Jun 07, 2002 | 5.881 | 5.974 | 5.800 | 5.943 | 140,715 | +0.14(+2.35%) |
Jun 06, 2002 | 5.949 | 5.961 | 5.738 | 5.807 | 314,349 | -0.14(-2.40%) |
Jun 05, 2002 | 5.961 | 5.980 | 5.868 | 5.949 | 81,653 | +0.06(+0.95%) |
May 31, 2002 | 5.912 | 5.943 | 5.868 | 5.893 | 741,013 | -0.12(-1.96%) |
May 28, 2002 | 6.048 | 6.110 | 5.961 | 6.011 | 284,657 | -0.07(-1.22%) |
May 27, 2002 | 6.092 | 6.092 | 6.042 | 6.085 | 301,763 | +0.00(+0.00%) |
May 24, 2002 | 6.092 | 6.092 | 6.042 | 6.085 | 301,763 | -0.04(-0.61%) |
May 23, 2002 | 6.166 | 6.178 | 6.085 | 6.123 | 209,459 | -0.07(-1.10%) |
May 22, 2002 | 6.073 | 6.197 | 6.061 | 6.191 | 179,444 | +0.06(+0.91%) |
May 21, 2002 | 6.185 | 6.197 | 6.079 | 6.135 | 212,686 | -0.11(-1.69%) |
May 20, 2002 | 6.284 | 6.296 | 6.209 | 6.240 | 891,088 | -0.06(-0.98%) |
May 17, 2002 | 6.284 | 6.339 | 6.259 | 6.302 | 930,301 | +0.07(+1.19%) |
May 16, 2002 | 6.222 | 6.246 | 6.172 | 6.228 | 308,217 | +0.03(+0.50%) |
May 15, 2002 | 6.222 | 6.234 | 6.147 | 6.197 | 279,655 | -0.02(-0.40%) |
May 14, 2002 | 6.228 | 6.253 | 6.166 | 6.222 | 353,078 | -0.02(-0.30%) |
May 13, 2002 | 6.110 | 6.259 | 6.110 | 6.240 | 348,076 | +0.20(+3.39%) |
May 10, 2002 | 6.030 | 6.178 | 6.030 | 6.036 | 88,431 | -0.03(-0.51%) |
May 09, 2002 | 6.135 | 6.172 | 6.023 | 6.067 | 143,297 | -0.22(-3.55%) |
May 08, 2002 | 6.209 | 6.321 | 6.209 | 6.290 | 344,687 | +0.07(+1.20%) |
May 07, 2002 | 6.228 | 6.259 | 6.166 | 6.216 | 145,556 | -0.01(-0.10%) |
May 06, 2002 | 6.197 | 6.234 | 6.147 | 6.222 | 123,125 | +0.01(+0.10%) |
May 03, 2002 | 6.240 | 6.240 | 6.116 | 6.216 | 366,795 | -0.02(-0.30%) |
May 02, 2002 | 6.259 | 6.277 | 6.209 | 6.234 | 2,974,544 | +0.07(+1.21%) |
May 01, 2002 | 6.129 | 6.166 | 6.048 | 6.160 | 109,893 | +0.03(+0.51%) |
Apr 30, 2002 | 6.104 | 6.160 | 6.042 | 6.129 | 391,162 | +0.20(+3.45%) |
Apr 29, 2002 | 5.949 | 6.036 | 5.924 | 5.924 | 82,621 | -0.02(-0.42%) |
Apr 26, 2002 | 5.980 | 6.042 | 5.924 | 5.949 | 349,851 | +0.02(+0.31%) |
Apr 25, 2002 | 6.042 | 6.042 | 5.899 | 5.930 | 887,215 | -0.12(-2.05%) |
Apr 24, 2002 | 5.986 | 6.067 | 5.986 | 6.054 | 1,004,370 | +0.07(+1.14%) |
Apr 23, 2002 | 6.030 | 6.067 | 5.961 | 5.986 | 114,734 | +0.17(+2.88%) |
Apr 22, 2002 | 5.881 | 5.881 | 5.800 | 5.819 | 83,912 | -0.14(-2.39%) |
Apr 19, 2002 | 5.794 | 5.974 | 5.794 | 5.961 | 104,245 | +0.12(+2.01%) |
Apr 18, 2002 | 5.794 | 5.856 | 5.738 | 5.844 | 294,178 | +0.09(+1.51%) |
Apr 17, 2002 | 5.807 | 5.881 | 5.757 | 5.757 | 77,941 | +0.04(+0.76%) |
Apr 16, 2002 | 5.540 | 5.757 | 5.540 | 5.714 | 102,470 | +0.11(+1.99%) |
Apr 15, 2002 | 5.602 | 5.602 | 5.497 | 5.602 | 123,287 | +0.00(+0.00%) |
Apr 12, 2002 | 5.534 | 5.602 | 5.534 | 5.602 | 84,396 | +0.14(+2.61%) |
Apr 11, 2002 | 5.540 | 5.602 | 5.459 | 5.459 | 263,518 | -0.07(-1.34%) |
Apr 10, 2002 | 5.515 | 5.540 | 5.459 | 5.534 | 37,115 | -0.01(-0.11%) |
Apr 09, 2002 | 5.577 | 5.577 | 5.534 | 5.540 | 27,594 | +0.00(+0.00%) |
Apr 08, 2002 | 5.515 | 5.540 | 5.459 | 5.540 | 49,218 | -0.01(-0.11%) |
Apr 05, 2002 | 5.528 | 5.621 | 5.528 | 5.546 | 30,660 | -0.01(-0.22%) |
Apr 04, 2002 | 5.521 | 5.608 | 5.521 | 5.559 | 67,775 | +0.03(+0.56%) |
Apr 03, 2002 | 5.546 | 5.571 | 5.515 | 5.528 | 33,242 | -0.02(-0.34%) |
Apr 02, 2002 | 5.633 | 5.633 | 5.521 | 5.546 | 45,506 | -0.15(-2.61%) |
Apr 01, 2002 | 5.701 | 5.726 | 5.614 | 5.695 | 742,304 | +0.00(+0.00%) |
Mar 29, 2002 | 5.745 | 5.745 | 5.658 | 5.695 | 21,623 | +0.00(+0.00%) |
Mar 28, 2002 | 5.745 | 5.745 | 5.658 | 5.695 | 21,623 | +0.01(+0.11%) |
Mar 27, 2002 | 5.639 | 5.726 | 5.639 | 5.689 | 64,709 | +0.10(+1.77%) |
Mar 26, 2002 | 5.528 | 5.639 | 5.528 | 5.590 | 37,276 | +0.01(+0.22%) |
Mar 25, 2002 | 5.577 | 5.633 | 5.552 | 5.577 | 279,816 | +0.04(+0.67%) |
Mar 22, 2002 | 5.509 | 5.614 | 5.509 | 5.540 | 94,240 | -0.01(-0.11%) |
Mar 21, 2002 | 5.596 | 5.639 | 5.515 | 5.546 | 970,805 | -0.12(-2.19%) |
Mar 20, 2002 | 5.645 | 5.726 | 5.602 | 5.670 | 72,939 | -0.09(-1.51%) |
Mar 19, 2002 | 5.670 | 5.757 | 5.652 | 5.757 | 121,350 | +0.04(+0.65%) |
Mar 18, 2002 | 5.763 | 5.788 | 5.707 | 5.720 | 57,932 | -0.01(-0.11%) |
Mar 15, 2002 | 5.763 | 5.794 | 5.720 | 5.726 | 195,097 | -0.01(-0.22%) |
Mar 14, 2002 | 5.738 | 5.763 | 5.683 | 5.738 | 71,648 | +0.06(+1.09%) |
Mar 13, 2002 | 5.726 | 5.726 | 5.670 | 5.676 | 65,516 | -0.04(-0.76%) |
Mar 12, 2002 | 5.757 | 5.763 | 5.707 | 5.720 | 64,548 | -0.04(-0.75%) |
Mar 11, 2002 | 5.757 | 5.763 | 5.707 | 5.763 | 111,345 | +0.03(+0.54%) |
Mar 08, 2002 | 5.732 | 5.788 | 5.714 | 5.732 | 212,847 | +0.06(+1.09%) |
Mar 07, 2002 | 5.695 | 5.695 | 5.639 | 5.670 | 113,443 | -0.06(-0.97%) |
Mar 06, 2002 | 5.639 | 5.732 | 5.596 | 5.726 | 189,126 | +0.14(+2.44%) |
Mar 05, 2002 | 5.596 | 5.701 | 5.546 | 5.590 | 138,294 | +0.06(+1.12%) |
Mar 04, 2002 | 5.540 | 5.602 | 5.459 | 5.528 | 70,034 | +0.06(+1.13%) |
Mar 01, 2002 | 5.404 | 5.466 | 5.336 | 5.466 | 39,374 | +0.09(+1.73%) |
Feb 28, 2002 | 5.422 | 5.435 | 5.348 | 5.373 | 19,525 | -0.09(-1.59%) |
Feb 27, 2002 | 5.515 | 5.515 | 5.410 | 5.459 | 57,125 | +0.11(+1.97%) |
Feb 26, 2002 | 5.447 | 5.484 | 5.323 | 5.354 | 68,098 | -0.17(-3.03%) |
Feb 25, 2002 | 5.459 | 5.552 | 5.441 | 5.521 | 50,670 | -0.10(-1.76%) |
Feb 22, 2002 | 5.466 | 5.621 | 5.466 | 5.621 | 16,943 | +0.08(+1.45%) |
Feb 21, 2002 | 5.528 | 5.627 | 5.515 | 5.540 | 52,284 | -0.04(-0.78%) |
Feb 20, 2002 | 5.528 | 5.689 | 5.528 | 5.583 | 68,743 | +0.11(+1.92%) |
Feb 19, 2002 | 5.540 | 5.577 | 5.478 | 5.478 | 99,081 | -0.14(-2.43%) |
Feb 18, 2002 | 5.639 | 5.639 | 5.565 | 5.614 | 36,792 | +0.00(+0.00%) |
Feb 15, 2002 | 5.639 | 5.639 | 5.565 | 5.614 | 36,792 | -0.06(-1.09%) |
Feb 14, 2002 | 5.701 | 5.757 | 5.652 | 5.676 | 104,890 | +0.04(+0.66%) |
Feb 13, 2002 | 5.614 | 5.720 | 5.614 | 5.639 | 76,328 | +0.04(+0.66%) |
Feb 12, 2002 | 5.546 | 5.658 | 5.546 | 5.602 | 64,064 | -0.04(-0.66%) |
Feb 11, 2002 | 5.652 | 5.652 | 5.546 | 5.639 | 55,188 | +0.12(+2.13%) |
Feb 08, 2002 | 5.503 | 5.534 | 5.459 | 5.521 | 28,401 | +0.07(+1.37%) |
Feb 07, 2002 | 5.497 | 5.503 | 5.373 | 5.447 | 32,112 | -0.03(-0.57%) |
Feb 06, 2002 | 5.540 | 5.540 | 5.466 | 5.478 | 12,909 | +0.02(+0.45%) |
Feb 05, 2002 | 5.391 | 5.497 | 5.348 | 5.453 | 95,531 | +0.12(+2.33%) |
Feb 04, 2002 | 5.497 | 5.521 | 5.329 | 5.329 | 273,845 | -0.16(-2.93%) |
Feb 01, 2002 | 5.596 | 5.596 | 5.459 | 5.490 | 17,912 | -0.14(-2.53%) |
Jan 31, 2002 | 5.627 | 5.633 | 5.515 | 5.633 | 58,577 | -0.01(-0.11%) |
Jan 30, 2002 | 5.633 | 5.652 | 5.453 | 5.639 | 130,064 | +0.02(+0.44%) |
Jan 29, 2002 | 5.745 | 5.745 | 5.583 | 5.614 | 265,616 | -0.05(-0.88%) |
Jan 28, 2002 | 5.695 | 5.695 | 5.645 | 5.664 | 60,513 | +0.00(+0.00%) |
Jan 25, 2002 | 5.633 | 5.683 | 5.633 | 5.664 | 109,732 | +0.01(+0.11%) |
Jan 24, 2002 | 5.714 | 5.714 | 5.652 | 5.658 | 147,654 | -0.06(-0.98%) |
Jan 23, 2002 | 5.664 | 5.714 | 5.639 | 5.714 | 78,426 | +0.05(+0.88%) |
Jan 22, 2002 | 5.608 | 5.714 | 5.608 | 5.664 | 397,455 | -0.01(-0.22%) |
Jan 21, 2002 | 5.670 | 5.726 | 5.664 | 5.676 | 26,303 | +0.00(+0.00%) |
Jan 18, 2002 | 5.670 | 5.726 | 5.664 | 5.676 | 26,303 | -0.11(-1.93%) |
Jan 17, 2002 | 5.701 | 5.788 | 5.695 | 5.788 | 103,438 | +0.20(+3.66%) |
Jan 16, 2002 | 5.701 | 5.701 | 5.583 | 5.583 | 77,135 | -0.12(-2.17%) |
Jan 15, 2002 | 5.794 | 5.800 | 5.701 | 5.707 | 44,054 | -0.09(-1.50%) |
Jan 14, 2002 | 5.825 | 5.825 | 5.769 | 5.794 | 87,140 | -0.01(-0.21%) |
Jan 11, 2002 | 5.782 | 5.844 | 5.732 | 5.807 | 165,727 | -0.09(-1.47%) |
Jan 10, 2002 | 5.831 | 5.937 | 5.831 | 5.893 | 48,733 | +0.21(+3.71%) |