Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.379 | 4.439 | 4.305 | 4.368 | 331,769 | -0.03(-0.61%) |
Jul 30, 2002 | 4.439 | 4.446 | 4.261 | 4.395 | 380,506 | -0.06(-1.36%) |
Jul 29, 2002 | 4.205 | 4.477 | 4.193 | 4.455 | 555,334 | +0.25(+5.96%) |
Jul 26, 2002 | 4.162 | 4.294 | 4.162 | 4.205 | 561,146 | +0.04(+1.02%) |
Jul 25, 2002 | 4.205 | 4.305 | 3.970 | 4.162 | 633,134 | -0.05(-1.12%) |
Jul 24, 2002 | 3.914 | 4.227 | 3.802 | 4.209 | 762,578 | +0.33(+8.41%) |
Jul 23, 2002 | 4.173 | 4.272 | 3.829 | 3.883 | 1,041,139 | -0.29(-6.92%) |
Jul 22, 2002 | 4.149 | 4.283 | 3.912 | 4.171 | 682,318 | +0.02(+0.54%) |
Jul 19, 2002 | 4.124 | 4.283 | 4.084 | 4.149 | 343,842 | -0.25(-5.60%) |
Jul 17, 2002 | 4.267 | 4.562 | 4.267 | 4.395 | 792,759 | +0.00(+0.10%) |
Jul 12, 2002 | 4.428 | 4.495 | 4.337 | 4.390 | 438,409 | -0.07(-1.60%) |
Jul 11, 2002 | 4.585 | 4.587 | 4.406 | 4.462 | 306,953 | -0.13(-2.83%) |
Jul 10, 2002 | 4.741 | 4.768 | 4.589 | 4.592 | 318,802 | -0.15(-3.16%) |
Jul 09, 2002 | 4.609 | 4.876 | 4.607 | 4.741 | 424,548 | +0.13(+2.86%) |
Jul 08, 2002 | 4.730 | 4.730 | 4.609 | 4.609 | 347,642 | -0.12(-2.55%) |
Jul 05, 2002 | 4.592 | 4.764 | 4.529 | 4.730 | 649,901 | +0.15(+3.22%) |
Jul 04, 2002 | 4.697 | 4.730 | 4.451 | 4.583 | 845,520 | +0.00(+0.00%) |
Jul 03, 2002 | 4.697 | 4.730 | 4.451 | 4.583 | 845,520 | -0.16(-3.39%) |
Jul 02, 2002 | 4.858 | 4.965 | 4.744 | 4.744 | 293,987 | -0.12(-2.39%) |
Jul 01, 2002 | 5.030 | 5.030 | 4.860 | 4.860 | 555,781 | -0.17(-3.38%) |
Jun 28, 2002 | 5.043 | 5.054 | 4.965 | 5.030 | 549,074 | -0.05(-0.93%) |
Jun 27, 2002 | 5.124 | 5.166 | 4.976 | 5.077 | 562,711 | -0.04(-0.83%) |
Jun 26, 2002 | 5.032 | 5.122 | 4.931 | 5.119 | 452,717 | +0.07(+1.37%) |
Jun 25, 2002 | 5.171 | 5.278 | 5.032 | 5.050 | 372,011 | -0.11(-2.17%) |
Jun 21, 2002 | 5.177 | 5.177 | 5.075 | 5.162 | 433,044 | +0.04(+0.79%) |
Jun 20, 2002 | 5.157 | 5.222 | 5.101 | 5.122 | 429,243 | -0.03(-0.65%) |
Jun 19, 2002 | 5.327 | 5.435 | 5.155 | 5.155 | 503,467 | -0.18(-3.31%) |
Jun 18, 2002 | 5.448 | 5.477 | 5.323 | 5.332 | 190,476 | -0.12(-2.13%) |
Jun 17, 2002 | 5.300 | 5.502 | 5.300 | 5.448 | 839,037 | +0.17(+3.22%) |
Jun 14, 2002 | 5.356 | 5.356 | 5.189 | 5.278 | 409,346 | -0.10(-1.79%) |
Jun 12, 2002 | 5.535 | 5.535 | 5.104 | 5.374 | 763,919 | -0.16(-2.83%) |
Jun 11, 2002 | 5.564 | 5.580 | 5.491 | 5.531 | 382,071 | -0.03(-0.60%) |
Jun 10, 2002 | 5.546 | 5.629 | 5.517 | 5.564 | 297,340 | +0.02(+0.32%) |
Jun 07, 2002 | 5.670 | 5.670 | 5.513 | 5.546 | 809,973 | -0.09(-1.59%) |
Jun 06, 2002 | 5.681 | 5.716 | 5.591 | 5.636 | 968,481 | -0.06(-1.06%) |
Jun 05, 2002 | 5.596 | 5.714 | 5.596 | 5.696 | 817,798 | +0.02(+0.28%) |
May 31, 2002 | 5.649 | 5.725 | 5.591 | 5.681 | 670,022 | +0.00(+0.08%) |
May 28, 2002 | 5.907 | 5.907 | 5.647 | 5.676 | 721,442 | -0.23(-3.86%) |
May 27, 2002 | 5.929 | 6.150 | 5.893 | 5.904 | 955,961 | +0.00(+0.00%) |
May 24, 2002 | 5.929 | 6.150 | 5.893 | 5.904 | 955,961 | -0.07(-1.16%) |
May 23, 2002 | 5.728 | 5.980 | 5.728 | 5.974 | 1,305,169 | +0.28(+4.87%) |
May 22, 2002 | 5.535 | 5.793 | 5.515 | 5.696 | 1,291,084 | +0.33(+6.12%) |
May 21, 2002 | 5.470 | 5.535 | 5.368 | 5.368 | 485,581 | -0.10(-1.84%) |
May 20, 2002 | 5.569 | 5.623 | 5.435 | 5.468 | 402,639 | -0.13(-2.28%) |
May 17, 2002 | 5.535 | 5.596 | 5.345 | 5.596 | 481,781 | +0.14(+2.54%) |
May 16, 2002 | 5.479 | 5.491 | 5.381 | 5.457 | 238,096 | -0.05(-0.89%) |
May 15, 2002 | 5.423 | 5.569 | 5.390 | 5.506 | 502,572 | +0.04(+0.70%) |
May 14, 2002 | 5.368 | 5.491 | 5.343 | 5.468 | 756,765 | +0.09(+1.75%) |
May 13, 2002 | 5.233 | 5.385 | 5.229 | 5.374 | 226,023 | +0.16(+3.13%) |
May 10, 2002 | 5.289 | 5.312 | 5.106 | 5.211 | 286,609 | -0.04(-0.85%) |
May 09, 2002 | 5.370 | 5.448 | 5.256 | 5.256 | 249,721 | -0.11(-2.12%) |
May 08, 2002 | 5.423 | 5.546 | 5.278 | 5.370 | 513,751 | +0.00(+0.04%) |
May 07, 2002 | 5.379 | 5.468 | 5.280 | 5.368 | 467,473 | -0.01(-0.21%) |
May 06, 2002 | 5.589 | 5.725 | 5.368 | 5.379 | 346,971 | -0.19(-3.41%) |
May 03, 2002 | 5.703 | 5.725 | 5.542 | 5.569 | 454,730 | -0.12(-2.16%) |
May 02, 2002 | 5.781 | 5.781 | 5.535 | 5.692 | 621,061 | -0.09(-1.55%) |
May 01, 2002 | 5.602 | 5.781 | 5.401 | 5.781 | 799,689 | +0.18(+3.19%) |
Apr 30, 2002 | 5.390 | 5.602 | 5.368 | 5.602 | 798,572 | +0.21(+3.94%) |
Apr 29, 2002 | 5.479 | 5.524 | 5.368 | 5.390 | 715,182 | -0.09(-1.59%) |
Apr 26, 2002 | 5.558 | 5.636 | 5.437 | 5.477 | 875,254 | -0.06(-1.05%) |
Apr 25, 2002 | 5.468 | 5.589 | 5.394 | 5.535 | 1,630,231 | +0.06(+1.02%) |
Apr 24, 2002 | 5.298 | 5.502 | 5.189 | 5.479 | 1,708,479 | +0.23(+4.30%) |
Apr 23, 2002 | 4.893 | 5.368 | 4.869 | 5.254 | 2,079,819 | +0.45(+9.26%) |
Apr 22, 2002 | 5.032 | 5.050 | 4.741 | 4.808 | 733,514 | -0.22(-4.36%) |
Apr 19, 2002 | 4.985 | 5.028 | 4.920 | 5.028 | 1,520,238 | +0.06(+1.26%) |
Apr 18, 2002 | 4.864 | 4.976 | 4.864 | 4.965 | 5,298,253 | -0.25(-4.80%) |
Apr 17, 2002 | 5.423 | 5.426 | 5.215 | 5.215 | 314,108 | -0.22(-4.03%) |
Apr 16, 2002 | 5.222 | 5.435 | 5.222 | 5.435 | 248,603 | +0.21(+4.07%) |
Apr 15, 2002 | 5.359 | 5.363 | 5.209 | 5.222 | 258,664 | -0.17(-3.15%) |
Apr 12, 2002 | 5.546 | 5.549 | 5.256 | 5.392 | 761,683 | -0.08(-1.55%) |
Apr 11, 2002 | 5.430 | 5.535 | 5.426 | 5.477 | 569,195 | +0.07(+1.28%) |
Apr 10, 2002 | 5.164 | 5.435 | 5.164 | 5.408 | 780,016 | +0.25(+4.95%) |
Apr 09, 2002 | 5.131 | 5.240 | 5.122 | 5.153 | 452,047 | +0.02(+0.39%) |
Apr 08, 2002 | 5.131 | 5.133 | 5.079 | 5.133 | 281,467 | +0.01(+0.22%) |
Apr 05, 2002 | 5.066 | 5.211 | 5.066 | 5.122 | 303,376 | +0.07(+1.33%) |
Apr 04, 2002 | 5.043 | 5.077 | 5.032 | 5.054 | 134,362 | +0.00(+0.00%) |
Apr 03, 2002 | 5.075 | 5.144 | 4.976 | 5.054 | 378,047 | -0.02(-0.40%) |
Apr 02, 2002 | 4.994 | 5.144 | 4.987 | 5.075 | 520,681 | +0.04(+0.71%) |
Apr 01, 2002 | 5.054 | 5.137 | 4.987 | 5.039 | 432,150 | -0.02(-0.31%) |
Mar 29, 2002 | 4.916 | 5.099 | 4.914 | 5.054 | 533,201 | +0.00(+0.00%) |
Mar 28, 2002 | 4.916 | 5.099 | 4.914 | 5.054 | 533,201 | +0.14(+2.87%) |
Mar 27, 2002 | 4.938 | 5.005 | 4.898 | 4.914 | 235,636 | -0.02(-0.32%) |
Mar 26, 2002 | 4.987 | 4.990 | 4.887 | 4.929 | 381,848 | -0.06(-1.30%) |
Mar 25, 2002 | 5.144 | 5.173 | 4.967 | 4.994 | 227,365 | -0.15(-2.91%) |
Mar 22, 2002 | 5.068 | 5.321 | 5.039 | 5.144 | 511,738 | +0.08(+1.55%) |
Mar 21, 2002 | 5.104 | 5.117 | 4.987 | 5.066 | 447,575 | -0.04(-0.74%) |
Mar 20, 2002 | 5.117 | 5.180 | 5.101 | 5.104 | 1,134,813 | -0.01(-0.26%) |
Mar 19, 2002 | 5.001 | 5.139 | 4.876 | 5.117 | 424,995 | +0.12(+2.37%) |
Mar 18, 2002 | 5.106 | 5.106 | 4.999 | 4.999 | 321,262 | -0.11(-2.10%) |
Mar 15, 2002 | 5.021 | 5.128 | 4.992 | 5.106 | 334,452 | -0.02(-0.48%) |
Mar 14, 2002 | 5.139 | 5.209 | 5.128 | 5.131 | 570,759 | -0.01(-0.13%) |
Mar 13, 2002 | 5.169 | 5.189 | 5.115 | 5.137 | 708,699 | -0.03(-0.61%) |
Mar 12, 2002 | 5.164 | 5.233 | 5.110 | 5.169 | 668,457 | +0.00(+0.09%) |
Mar 11, 2002 | 5.128 | 5.166 | 5.021 | 5.164 | 446,905 | +0.04(+0.74%) |
Mar 08, 2002 | 5.144 | 5.229 | 4.945 | 5.126 | 1,004,698 | +0.12(+2.32%) |
Mar 07, 2002 | 5.227 | 5.227 | 5.005 | 5.010 | 728,149 | -0.17(-3.32%) |
Mar 06, 2002 | 4.943 | 5.198 | 4.943 | 5.182 | 1,015,653 | +0.21(+4.13%) |
Mar 05, 2002 | 4.987 | 4.999 | 4.907 | 4.976 | 647,889 | -0.02(-0.45%) |
Mar 04, 2002 | 4.853 | 5.010 | 4.853 | 4.999 | 697,744 | +0.19(+3.95%) |
Mar 01, 2002 | 4.540 | 4.826 | 4.540 | 4.808 | 800,360 | +0.25(+5.50%) |
Feb 28, 2002 | 4.607 | 4.630 | 4.502 | 4.558 | 282,361 | -0.03(-0.68%) |
Feb 27, 2002 | 4.632 | 4.632 | 4.513 | 4.589 | 556,675 | -0.04(-0.87%) |
Feb 26, 2002 | 4.585 | 4.674 | 4.495 | 4.630 | 1,578,364 | +0.00(+0.00%) |
Feb 25, 2002 | 4.026 | 4.630 | 4.003 | 4.630 | 2,117,602 | +0.62(+15.32%) |
Feb 22, 2002 | 3.742 | 4.014 | 3.724 | 4.014 | 933,157 | +0.28(+7.36%) |
Feb 21, 2002 | 3.509 | 3.822 | 3.509 | 3.739 | 1,625,089 | +0.25(+7.25%) |
Feb 20, 2002 | 3.531 | 3.601 | 3.487 | 3.487 | 409,793 | -0.06(-1.58%) |
Feb 19, 2002 | 3.545 | 3.578 | 3.536 | 3.543 | 134,585 | +0.01(+0.25%) |
Feb 18, 2002 | 3.612 | 3.690 | 3.518 | 3.534 | 331,322 | +0.00(+0.00%) |
Feb 15, 2002 | 3.612 | 3.690 | 3.518 | 3.534 | 313,437 | -0.11(-3.07%) |
Feb 14, 2002 | 3.623 | 3.690 | 3.406 | 3.645 | 245,026 | +0.01(+0.31%) |
Feb 13, 2002 | 3.545 | 3.634 | 3.534 | 3.634 | 1,087,640 | +0.08(+2.27%) |
Feb 12, 2002 | 3.552 | 3.574 | 3.534 | 3.554 | 44,712 | +0.00(+0.06%) |
Feb 11, 2002 | 3.500 | 3.605 | 3.467 | 3.552 | 192,488 | -0.02(-0.44%) |
Feb 08, 2002 | 3.489 | 3.567 | 3.458 | 3.567 | 348,984 | +0.07(+2.11%) |
Feb 07, 2002 | 3.511 | 3.554 | 3.487 | 3.493 | 182,652 | -0.06(-1.76%) |
Feb 06, 2002 | 3.511 | 3.556 | 3.511 | 3.556 | 205,679 | +0.05(+1.34%) |
Feb 05, 2002 | 3.657 | 3.668 | 3.467 | 3.509 | 325,286 | -0.17(-4.62%) |
Feb 04, 2002 | 3.746 | 3.760 | 3.632 | 3.679 | 134,809 | -0.05(-1.44%) |
Feb 01, 2002 | 3.746 | 3.789 | 3.652 | 3.733 | 310,754 | -0.01(-0.36%) |
Jan 31, 2002 | 3.724 | 3.748 | 3.713 | 3.746 | 219,316 | +0.04(+1.09%) |
Jan 30, 2002 | 3.713 | 3.733 | 3.672 | 3.706 | 241,449 | -0.02(-0.66%) |
Jan 29, 2002 | 3.679 | 3.755 | 3.654 | 3.730 | 399,062 | +0.05(+1.40%) |
Jan 28, 2002 | 3.690 | 3.690 | 3.670 | 3.679 | 126,537 | +0.04(+1.04%) |
Jan 25, 2002 | 3.601 | 3.668 | 3.578 | 3.641 | 149,564 | +0.02(+0.49%) |
Jan 24, 2002 | 3.538 | 3.630 | 3.527 | 3.623 | 326,404 | +0.11(+3.05%) |
Jan 23, 2002 | 3.476 | 3.522 | 3.355 | 3.516 | 1,472,171 | -0.00(-0.13%) |
Jan 22, 2002 | 3.534 | 3.567 | 3.471 | 3.520 | 287,727 | -0.06(-1.81%) |
Jan 21, 2002 | 3.695 | 3.724 | 3.578 | 3.585 | 336,464 | +0.00(+0.00%) |
Jan 18, 2002 | 3.695 | 3.724 | 3.578 | 3.585 | 336,464 | -0.11(-3.08%) |
Jan 17, 2002 | 3.701 | 3.713 | 3.663 | 3.699 | 314,555 | +0.09(+2.42%) |
Jan 16, 2002 | 3.713 | 3.713 | 3.578 | 3.612 | 366,198 | -0.09(-2.48%) |
Jan 15, 2002 | 3.869 | 3.869 | 3.607 | 3.704 | 644,983 | -0.17(-4.28%) |
Jan 14, 2002 | 3.914 | 3.914 | 3.831 | 3.869 | 317,908 | -0.02(-0.57%) |
Jan 11, 2002 | 3.925 | 3.925 | 3.813 | 3.892 | 203,443 | -0.04(-1.14%) |
Jan 10, 2002 | 3.909 | 3.936 | 3.713 | 3.936 | 362,621 | +0.01(+0.34%) |