Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.869 | 5.255 | 4.869 | 5.255 | 10,181,983 | +0.44(+9.04%) |
Jul 30, 2002 | 4.869 | 4.888 | 4.715 | 4.820 | 6,706,808 | -0.06(-1.28%) |
Jul 29, 2002 | 4.823 | 4.912 | 4.777 | 4.882 | 7,859,757 | +0.12(+2.47%) |
Jul 26, 2002 | 4.713 | 4.796 | 4.612 | 4.765 | 6,480,953 | +0.04(+0.93%) |
Jul 25, 2002 | 4.757 | 4.759 | 4.494 | 4.720 | 8,500,859 | -0.04(-0.85%) |
Jul 24, 2002 | 4.336 | 4.842 | 4.327 | 4.761 | 10,320,762 | +0.27(+6.10%) |
Jul 23, 2002 | 4.373 | 4.621 | 4.373 | 4.487 | 7,661,658 | -0.11(-2.32%) |
Jul 22, 2002 | 4.686 | 4.741 | 4.463 | 4.594 | 8,421,402 | -0.15(-3.10%) |
Jul 19, 2002 | 4.744 | 4.785 | 4.693 | 4.741 | 8,499,771 | -0.07(-1.53%) |
Jul 17, 2002 | 4.869 | 4.888 | 4.761 | 4.814 | 6,300,541 | -0.20(-4.06%) |
Jul 12, 2002 | 5.117 | 5.182 | 4.978 | 5.018 | 5,994,956 | +0.04(+0.85%) |
Jul 11, 2002 | 4.915 | 5.134 | 4.888 | 4.976 | 8,937,331 | -0.11(-2.10%) |
Jul 10, 2002 | 5.270 | 5.307 | 5.062 | 5.082 | 5,388,957 | -0.16(-2.98%) |
Jul 09, 2002 | 5.439 | 5.474 | 5.217 | 5.239 | 5,021,330 | -0.16(-2.99%) |
Jul 08, 2002 | 5.439 | 5.439 | 5.400 | 5.400 | 3,713,003 | -0.03(-0.54%) |
Jul 05, 2002 | 5.386 | 5.485 | 5.382 | 5.430 | 2,494,474 | +0.04(+0.78%) |
Jul 04, 2002 | 5.421 | 5.424 | 5.231 | 5.387 | 4,305,124 | +0.00(+0.00%) |
Jul 03, 2002 | 5.421 | 5.424 | 5.231 | 5.387 | 4,305,124 | -0.01(-0.27%) |
Jul 02, 2002 | 5.457 | 5.466 | 5.274 | 5.402 | 6,335,916 | -0.13(-2.39%) |
Jul 01, 2002 | 5.586 | 5.648 | 5.520 | 5.534 | 5,033,575 | -0.09(-1.57%) |
Jun 28, 2002 | 5.696 | 5.713 | 5.601 | 5.623 | 11,753,717 | -0.07(-1.26%) |
Jun 27, 2002 | 5.751 | 5.828 | 5.648 | 5.694 | 6,695,107 | -0.03(-0.58%) |
Jun 26, 2002 | 5.604 | 5.779 | 5.593 | 5.727 | 4,330,975 | -0.03(-0.57%) |
Jun 25, 2002 | 5.880 | 5.904 | 5.760 | 5.760 | 4,828,673 | -0.23(-3.78%) |
Jun 21, 2002 | 6.064 | 6.100 | 5.953 | 5.986 | 11,130,847 | -0.08(-1.30%) |
Jun 20, 2002 | 6.064 | 6.117 | 6.036 | 6.065 | 6,102,169 | +0.00(+0.03%) |
Jun 19, 2002 | 6.115 | 6.178 | 6.049 | 6.064 | 7,358,794 | -0.09(-1.49%) |
Jun 18, 2002 | 6.179 | 6.200 | 6.100 | 6.155 | 4,738,331 | -0.02(-0.39%) |
Jun 17, 2002 | 6.042 | 6.189 | 6.038 | 6.179 | 2,995,981 | +0.14(+2.28%) |
Jun 14, 2002 | 6.065 | 6.078 | 5.806 | 6.042 | 8,518,003 | -0.11(-1.82%) |
Jun 12, 2002 | 6.082 | 6.154 | 6.018 | 6.154 | 5,390,045 | +0.09(+1.55%) |
Jun 11, 2002 | 6.128 | 6.218 | 6.049 | 6.060 | 5,572,634 | -0.03(-0.48%) |
Jun 10, 2002 | 6.032 | 6.104 | 6.023 | 6.089 | 3,999,540 | +0.07(+1.16%) |
Jun 07, 2002 | 5.907 | 6.027 | 5.882 | 6.020 | 4,887,178 | +0.11(+1.90%) |
Jun 06, 2002 | 5.850 | 5.944 | 5.838 | 5.907 | 5,960,125 | +0.07(+1.23%) |
Jun 05, 2002 | 5.694 | 5.843 | 5.694 | 5.836 | 7,411,312 | -0.05(-0.84%) |
May 31, 2002 | 5.920 | 5.924 | 5.854 | 5.885 | 5,695,086 | -0.11(-1.81%) |
May 28, 2002 | 6.064 | 6.126 | 5.963 | 5.994 | 4,252,334 | -0.11(-1.75%) |
May 27, 2002 | 6.110 | 6.225 | 6.086 | 6.100 | 3,478,168 | +0.00(+0.00%) |
May 24, 2002 | 6.110 | 6.225 | 6.086 | 6.100 | 3,478,168 | -0.01(-0.15%) |
May 23, 2002 | 6.073 | 6.110 | 6.021 | 6.110 | 2,399,234 | +0.04(+0.64%) |
May 22, 2002 | 6.082 | 6.093 | 6.005 | 6.071 | 3,007,138 | -0.00(-0.03%) |
May 21, 2002 | 6.244 | 6.247 | 6.053 | 6.073 | 2,802,508 | -0.13(-2.16%) |
May 20, 2002 | 6.302 | 6.315 | 6.201 | 6.207 | 2,089,840 | -0.07(-1.17%) |
May 17, 2002 | 6.247 | 6.302 | 6.238 | 6.280 | 2,909,721 | +0.04(+0.59%) |
May 16, 2002 | 6.275 | 6.321 | 6.159 | 6.244 | 2,954,892 | -0.03(-0.47%) |
May 15, 2002 | 6.369 | 6.394 | 6.269 | 6.273 | 4,043,894 | -0.10(-1.50%) |
May 14, 2002 | 6.358 | 6.372 | 6.288 | 6.369 | 4,473,019 | +0.07(+1.05%) |
May 13, 2002 | 6.321 | 6.358 | 6.249 | 6.302 | 3,258,844 | -0.02(-0.29%) |
May 10, 2002 | 6.385 | 6.385 | 6.269 | 6.321 | 3,735,861 | -0.03(-0.55%) |
May 09, 2002 | 6.486 | 6.527 | 6.321 | 6.356 | 7,669,005 | -0.17(-2.65%) |
May 08, 2002 | 6.284 | 6.551 | 6.225 | 6.529 | 13,567,089 | +0.35(+5.68%) |
May 07, 2002 | 6.036 | 6.198 | 5.963 | 6.178 | 8,977,332 | +0.21(+3.51%) |
May 06, 2002 | 5.990 | 6.053 | 5.955 | 5.968 | 4,130,971 | -0.03(-0.52%) |
May 03, 2002 | 6.082 | 6.133 | 5.898 | 5.999 | 6,438,231 | -0.02(-0.27%) |
May 02, 2002 | 6.119 | 6.163 | 6.003 | 6.016 | 6,864,906 | -0.09(-1.50%) |
May 01, 2002 | 6.115 | 6.172 | 6.027 | 6.108 | 4,490,707 | -0.04(-0.72%) |
Apr 30, 2002 | 6.183 | 6.229 | 6.095 | 6.152 | 5,510,320 | +0.03(+0.51%) |
Apr 29, 2002 | 5.975 | 6.235 | 5.972 | 6.121 | 4,871,123 | +0.16(+2.65%) |
Apr 26, 2002 | 6.137 | 6.137 | 5.821 | 5.963 | 6,631,432 | -0.17(-2.84%) |
Apr 25, 2002 | 6.165 | 6.167 | 5.983 | 6.137 | 5,309,771 | -0.10(-1.53%) |
Apr 24, 2002 | 6.288 | 6.293 | 6.220 | 6.233 | 3,827,291 | -0.06(-0.88%) |
Apr 23, 2002 | 6.293 | 6.330 | 6.266 | 6.288 | 3,298,028 | -0.02(-0.32%) |
Apr 22, 2002 | 6.317 | 6.321 | 6.236 | 6.308 | 3,074,622 | -0.01(-0.20%) |
Apr 19, 2002 | 6.376 | 6.385 | 6.222 | 6.321 | 4,406,895 | -0.01(-0.12%) |
Apr 18, 2002 | 6.317 | 6.348 | 6.236 | 6.328 | 3,264,014 | +0.01(+0.17%) |
Apr 17, 2002 | 6.473 | 6.475 | 6.304 | 6.317 | 4,966,363 | -0.16(-2.41%) |
Apr 16, 2002 | 6.413 | 6.475 | 6.367 | 6.473 | 4,826,768 | +0.10(+1.50%) |
Apr 15, 2002 | 6.431 | 6.435 | 6.358 | 6.378 | 7,450,225 | -0.05(-0.83%) |
Apr 12, 2002 | 6.370 | 6.446 | 6.266 | 6.431 | 3,762,800 | +0.06(+1.01%) |
Apr 11, 2002 | 6.431 | 6.446 | 6.321 | 6.367 | 6,002,575 | -0.11(-1.67%) |
Apr 10, 2002 | 6.495 | 6.505 | 6.385 | 6.475 | 6,414,829 | -0.06(-0.96%) |
Apr 09, 2002 | 6.385 | 6.560 | 6.374 | 6.538 | 13,870,768 | +0.32(+5.20%) |
Apr 08, 2002 | 6.201 | 6.247 | 6.100 | 6.214 | 3,465,107 | +0.01(+0.24%) |
Apr 05, 2002 | 6.165 | 6.220 | 6.095 | 6.200 | 3,986,478 | +0.04(+0.60%) |
Apr 04, 2002 | 6.073 | 6.183 | 6.062 | 6.163 | 3,597,082 | +0.02(+0.30%) |
Apr 03, 2002 | 6.155 | 6.293 | 6.073 | 6.144 | 3,861,033 | -0.03(-0.56%) |
Apr 02, 2002 | 6.352 | 6.358 | 6.146 | 6.179 | 4,494,788 | -0.16(-2.52%) |
Apr 01, 2002 | 6.321 | 6.347 | 6.220 | 6.339 | 4,418,868 | +0.03(+0.50%) |
Mar 29, 2002 | 6.293 | 6.358 | 6.280 | 6.308 | 5,260,791 | +0.00(+0.00%) |
Mar 28, 2002 | 6.293 | 6.358 | 6.280 | 6.308 | 5,260,791 | +0.10(+1.66%) |
Mar 27, 2002 | 6.220 | 6.220 | 6.119 | 6.205 | 4,888,266 | -0.04(-0.68%) |
Mar 26, 2002 | 6.312 | 6.334 | 6.137 | 6.247 | 4,391,929 | -0.05(-0.79%) |
Mar 25, 2002 | 6.348 | 6.376 | 6.275 | 6.297 | 2,908,904 | -0.04(-0.61%) |
Mar 22, 2002 | 6.336 | 6.391 | 6.273 | 6.336 | 3,192,992 | +0.01(+0.09%) |
Mar 21, 2002 | 6.358 | 6.359 | 6.286 | 6.330 | 4,162,808 | -0.03(-0.55%) |
Mar 20, 2002 | 6.348 | 6.372 | 6.216 | 6.365 | 5,871,688 | -0.10(-1.62%) |
Mar 19, 2002 | 6.495 | 6.532 | 6.411 | 6.470 | 9,608,094 | -0.03(-0.54%) |
Mar 18, 2002 | 6.339 | 6.523 | 6.326 | 6.505 | 11,899,026 | +0.20(+3.18%) |
Mar 15, 2002 | 6.247 | 6.341 | 6.201 | 6.304 | 19,788,988 | +0.17(+2.79%) |
Mar 14, 2002 | 5.999 | 6.154 | 5.992 | 6.133 | 9,962,387 | +0.12(+1.92%) |
Mar 13, 2002 | 6.008 | 6.056 | 5.948 | 6.018 | 15,526,313 | +0.02(+0.31%) |
Mar 12, 2002 | 5.696 | 6.036 | 5.604 | 5.999 | 6,817,830 | +0.29(+5.02%) |
Mar 11, 2002 | 5.641 | 5.729 | 5.588 | 5.713 | 4,909,763 | +0.04(+0.78%) |
Mar 08, 2002 | 5.692 | 5.696 | 5.641 | 5.669 | 5,865,702 | +0.08(+1.45%) |
Mar 07, 2002 | 5.718 | 5.724 | 5.527 | 5.588 | 7,206,682 | -0.13(-2.31%) |
Mar 06, 2002 | 5.577 | 5.726 | 5.533 | 5.720 | 9,915,583 | +0.23(+4.11%) |
Mar 05, 2002 | 5.411 | 5.522 | 5.389 | 5.494 | 9,642,380 | +0.10(+1.87%) |
Mar 04, 2002 | 5.218 | 5.439 | 5.217 | 5.393 | 8,054,047 | +0.24(+4.71%) |
Mar 01, 2002 | 5.035 | 5.165 | 5.035 | 5.150 | 6,470,340 | +0.13(+2.60%) |
Feb 28, 2002 | 5.025 | 5.125 | 4.961 | 5.020 | 5,881,212 | -0.03(-0.55%) |
Feb 27, 2002 | 5.259 | 5.274 | 4.996 | 5.048 | 7,893,771 | -0.24(-4.52%) |
Feb 26, 2002 | 5.167 | 5.323 | 5.158 | 5.286 | 4,556,286 | +0.11(+2.20%) |
Feb 25, 2002 | 4.989 | 5.189 | 4.989 | 5.172 | 5,093,168 | +0.18(+3.65%) |
Feb 22, 2002 | 4.998 | 5.007 | 4.908 | 4.991 | 4,934,253 | -0.04(-0.84%) |
Feb 21, 2002 | 5.016 | 5.139 | 5.016 | 5.033 | 5,553,858 | -0.02(-0.33%) |
Feb 20, 2002 | 5.042 | 5.075 | 4.978 | 5.049 | 3,374,220 | +0.01(+0.29%) |
Feb 19, 2002 | 5.108 | 5.136 | 4.945 | 5.035 | 8,703,313 | -0.11(-2.07%) |
Feb 18, 2002 | 5.160 | 5.200 | 5.108 | 5.141 | 3,956,001 | +0.00(+0.00%) |
Feb 15, 2002 | 5.160 | 5.200 | 5.108 | 5.141 | 3,858,040 | -0.02(-0.36%) |
Feb 14, 2002 | 5.145 | 5.209 | 5.145 | 5.160 | 4,538,599 | +0.03(+0.50%) |
Feb 13, 2002 | 5.136 | 5.180 | 5.110 | 5.134 | 4,691,255 | +0.01(+0.14%) |
Feb 12, 2002 | 5.044 | 5.150 | 5.025 | 5.127 | 7,508,185 | +0.08(+1.64%) |
Feb 11, 2002 | 4.943 | 5.044 | 4.934 | 5.044 | 5,964,751 | +0.12(+2.39%) |
Feb 08, 2002 | 4.934 | 4.980 | 4.842 | 4.926 | 5,579,165 | -0.01(-0.30%) |
Feb 07, 2002 | 4.796 | 5.053 | 4.768 | 4.941 | 8,426,572 | +0.14(+2.91%) |
Feb 06, 2002 | 4.980 | 5.035 | 4.730 | 4.801 | 5,790,054 | -0.16(-3.29%) |
Feb 05, 2002 | 4.878 | 5.016 | 4.700 | 4.965 | 9,265,229 | +0.08(+1.69%) |
Feb 04, 2002 | 4.823 | 4.983 | 4.766 | 4.882 | 7,546,009 | +0.14(+2.98%) |
Feb 01, 2002 | 4.961 | 4.996 | 4.731 | 4.741 | 653,075 | -0.26(-5.15%) |
Jan 31, 2002 | 4.961 | 5.024 | 4.952 | 4.998 | 6,974,568 | +0.06(+1.15%) |
Jan 30, 2002 | 4.842 | 4.965 | 4.741 | 4.941 | 7,462,742 | +0.03(+0.60%) |
Jan 29, 2002 | 5.136 | 5.193 | 4.869 | 4.912 | 6,464,354 | -0.21(-4.12%) |
Jan 28, 2002 | 5.191 | 5.218 | 5.101 | 5.123 | 4,182,401 | -0.03(-0.54%) |
Jan 25, 2002 | 5.066 | 5.178 | 5.062 | 5.150 | 4,012,873 | +0.09(+1.71%) |
Jan 24, 2002 | 5.138 | 5.193 | 5.046 | 5.064 | 3,673,546 | -0.07(-1.40%) |
Jan 23, 2002 | 5.108 | 5.154 | 5.077 | 5.136 | 5,986,520 | +0.04(+0.72%) |
Jan 22, 2002 | 5.182 | 5.217 | 5.097 | 5.099 | 7,747,646 | -0.03(-0.57%) |
Jan 21, 2002 | 5.134 | 5.180 | 5.093 | 5.128 | 3,856,135 | +0.00(+0.00%) |
Jan 18, 2002 | 5.134 | 5.180 | 5.093 | 5.128 | 3,856,135 | -0.02(-0.32%) |
Jan 17, 2002 | 5.191 | 5.191 | 5.127 | 5.145 | 3,840,081 | +0.04(+0.72%) |
Jan 16, 2002 | 5.196 | 5.200 | 5.071 | 5.108 | 6,307,071 | -0.09(-1.66%) |
Jan 15, 2002 | 5.246 | 5.308 | 5.090 | 5.194 | 7,509,274 | -0.10(-1.81%) |
Jan 14, 2002 | 5.292 | 5.329 | 5.246 | 5.290 | 3,768,786 | +0.01(+0.14%) |
Jan 11, 2002 | 5.288 | 5.312 | 5.248 | 5.283 | 5,439,842 | -0.05(-0.86%) |
Jan 10, 2002 | 5.356 | 5.362 | 5.257 | 5.329 | 5,553,042 | -0.11(-2.03%) |