Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.653 | 5.963 | 5.653 | 5.963 | 30,533 | -0.08(-1.40%) |
Jul 30, 2002 | 6.064 | 6.064 | 5.794 | 6.047 | 33,200 | -0.14(-2.27%) |
Jul 29, 2002 | 5.816 | 6.266 | 5.625 | 6.188 | 206,533 | +0.56(+10.00%) |
Jul 26, 2002 | 5.344 | 5.850 | 5.344 | 5.625 | 58,400 | +0.14(+2.55%) |
Jul 25, 2002 | 5.625 | 5.625 | 5.389 | 5.485 | 46,000 | -0.13(-2.29%) |
Jul 24, 2002 | 4.590 | 5.653 | 4.449 | 5.614 | 207,866 | +0.78(+16.05%) |
Jul 23, 2002 | 5.226 | 5.226 | 4.449 | 4.838 | 145,066 | -0.24(-4.66%) |
Jul 22, 2002 | 5.546 | 5.546 | 5.062 | 5.074 | 26,400 | -0.55(-9.80%) |
Jul 19, 2002 | 5.721 | 5.721 | 5.400 | 5.625 | 100,533 | -0.42(-6.98%) |
Jul 17, 2002 | 6.328 | 6.328 | 5.906 | 6.047 | 34,400 | -0.45(-6.93%) |
Jul 12, 2002 | 6.435 | 6.553 | 6.272 | 6.497 | 307,200 | +0.10(+1.49%) |
Jul 11, 2002 | 6.418 | 6.446 | 6.373 | 6.401 | 202,400 | -0.04(-0.70%) |
Jul 10, 2002 | 6.593 | 6.638 | 6.412 | 6.446 | 288,133 | -0.13(-2.05%) |
Jul 09, 2002 | 6.176 | 6.525 | 5.906 | 6.581 | 215,066 | +0.37(+5.88%) |
Jul 08, 2002 | 5.963 | 6.216 | 5.963 | 6.216 | 133,066 | +0.25(+4.25%) |
Jul 05, 2002 | 5.653 | 6.131 | 5.653 | 5.963 | 66,666 | +0.15(+2.51%) |
Jul 04, 2002 | 5.541 | 5.816 | 5.372 | 5.816 | 48,266 | +0.00(+0.00%) |
Jul 03, 2002 | 5.541 | 5.816 | 5.372 | 5.816 | 48,266 | +0.22(+3.92%) |
Jul 02, 2002 | 5.603 | 5.625 | 5.439 | 5.597 | 26,266 | +0.00(+0.00%) |
Jul 01, 2002 | 5.906 | 5.929 | 5.597 | 5.597 | 95,333 | -0.21(-3.54%) |
Jun 28, 2002 | 5.687 | 6.075 | 5.681 | 5.802 | 122,800 | +0.08(+1.43%) |
Jun 27, 2002 | 5.546 | 5.822 | 5.344 | 5.721 | 70,533 | +0.10(+1.80%) |
Jun 26, 2002 | 5.484 | 5.625 | 5.456 | 5.619 | 38,933 | -0.01(-0.10%) |
Jun 25, 2002 | 5.569 | 5.625 | 5.513 | 5.625 | 35,333 | +0.14(+2.56%) |
Jun 21, 2002 | 5.473 | 5.535 | 5.473 | 5.484 | 38,800 | -0.03(-0.51%) |
Jun 20, 2002 | 5.192 | 5.625 | 5.136 | 5.513 | 133,200 | +0.39(+7.57%) |
Jun 19, 2002 | 5.096 | 5.192 | 5.091 | 5.124 | 68,533 | +0.01(+0.11%) |
Jun 18, 2002 | 5.062 | 5.119 | 5.006 | 5.119 | 40,133 | +0.06(+1.11%) |
Jun 17, 2002 | 5.006 | 5.062 | 4.978 | 5.062 | 20,800 | +0.03(+0.56%) |
Jun 14, 2002 | 5.062 | 5.113 | 4.978 | 5.034 | 25,066 | -0.02(-0.44%) |
Jun 12, 2002 | 4.978 | 5.192 | 4.838 | 5.057 | 186,266 | +0.02(+0.45%) |
Jun 11, 2002 | 5.034 | 5.034 | 4.922 | 5.034 | 26,533 | +0.00(+0.00%) |
Jun 10, 2002 | 5.006 | 5.062 | 4.849 | 5.034 | 30,400 | +0.03(+0.56%) |
Jun 07, 2002 | 5.006 | 5.062 | 4.922 | 5.006 | 66,533 | -0.04(-0.78%) |
Jun 06, 2002 | 5.105 | 5.107 | 5.023 | 5.046 | 44,000 | -0.04(-0.88%) |
Jun 05, 2002 | 5.034 | 5.091 | 4.978 | 5.091 | 71,066 | +0.00(+0.00%) |
May 31, 2002 | 4.697 | 5.091 | 4.697 | 5.091 | 80,666 | +0.25(+5.23%) |
May 28, 2002 | 4.894 | 4.894 | 4.725 | 4.838 | 39,733 | -0.00(-0.03%) |
May 27, 2002 | 4.899 | 4.905 | 4.781 | 4.839 | 10,800 | +0.00(+0.00%) |
May 24, 2002 | 4.899 | 4.905 | 4.781 | 4.839 | 10,800 | -0.07(-1.35%) |
May 23, 2002 | 4.776 | 4.949 | 4.775 | 4.905 | 68,000 | +0.20(+4.18%) |
May 22, 2002 | 4.590 | 4.736 | 4.556 | 4.708 | 96,666 | +0.02(+0.36%) |
May 21, 2002 | 4.843 | 4.894 | 4.815 | 4.691 | 37,200 | -0.26(-5.23%) |
May 20, 2002 | 4.781 | 4.995 | 4.781 | 4.950 | 23,600 | +0.00(+0.00%) |
May 17, 2002 | 4.899 | 4.995 | 4.753 | 4.950 | 50,666 | -0.11(-2.22%) |
May 16, 2002 | 4.866 | 5.062 | 4.866 | 5.062 | 13,066 | +0.00(+0.00%) |
May 15, 2002 | 5.107 | 5.107 | 5.012 | 5.062 | 19,733 | -0.14(-2.70%) |
May 14, 2002 | 5.113 | 5.248 | 5.091 | 5.203 | 38,000 | +0.19(+3.70%) |
May 13, 2002 | 4.978 | 5.096 | 4.978 | 5.018 | 19,733 | -0.21(-3.98%) |
May 10, 2002 | 5.175 | 5.287 | 5.131 | 5.226 | 39,066 | -0.06(-1.17%) |
May 09, 2002 | 5.242 | 5.287 | 5.147 | 5.287 | 32,533 | +0.07(+1.40%) |
May 08, 2002 | 5.119 | 5.259 | 5.091 | 5.214 | 85,066 | +0.14(+2.66%) |
May 07, 2002 | 5.068 | 5.203 | 5.062 | 5.079 | 63,600 | -0.04(-0.77%) |
May 06, 2002 | 5.062 | 5.231 | 5.040 | 5.119 | 113,333 | +0.20(+4.00%) |
May 03, 2002 | 4.534 | 5.062 | 4.500 | 4.922 | 150,000 | +0.42(+9.38%) |
May 02, 2002 | 4.517 | 4.545 | 4.466 | 4.500 | 24,533 | -0.01(-0.12%) |
May 01, 2002 | 4.522 | 4.551 | 4.506 | 4.506 | 35,333 | -0.02(-0.50%) |
Apr 30, 2002 | 4.539 | 4.607 | 4.522 | 4.528 | 35,066 | +0.03(+0.62%) |
Apr 29, 2002 | 4.472 | 4.612 | 4.433 | 4.500 | 43,866 | -0.07(-1.48%) |
Apr 26, 2002 | 4.607 | 4.612 | 4.478 | 4.567 | 8,133 | +0.01(+0.25%) |
Apr 25, 2002 | 4.663 | 4.663 | 4.556 | 4.556 | 30,933 | -0.08(-1.82%) |
Apr 24, 2002 | 4.714 | 4.714 | 4.624 | 4.641 | 28,666 | -0.03(-0.60%) |
Apr 23, 2002 | 4.657 | 4.747 | 4.590 | 4.669 | 30,933 | +0.00(+0.00%) |
Apr 22, 2002 | 4.567 | 4.697 | 4.567 | 4.669 | 17,200 | +0.03(+0.61%) |
Apr 19, 2002 | 4.556 | 4.669 | 4.522 | 4.641 | 82,266 | +0.08(+1.85%) |
Apr 18, 2002 | 4.421 | 4.567 | 4.421 | 4.556 | 50,000 | +0.08(+1.76%) |
Apr 17, 2002 | 4.506 | 4.584 | 4.388 | 4.478 | 38,133 | -0.02(-0.50%) |
Apr 16, 2002 | 4.219 | 4.506 | 4.219 | 4.500 | 110,400 | +0.25(+5.96%) |
Apr 15, 2002 | 4.168 | 4.275 | 4.140 | 4.247 | 53,333 | +0.10(+2.30%) |
Apr 12, 2002 | 4.134 | 4.219 | 4.095 | 4.151 | 14,533 | +0.01(+0.14%) |
Apr 11, 2002 | 4.146 | 4.207 | 4.146 | 4.146 | 9,733 | -0.03(-0.81%) |
Apr 10, 2002 | 4.376 | 4.376 | 4.146 | 4.179 | 33,200 | -0.21(-4.87%) |
Apr 09, 2002 | 4.388 | 4.472 | 4.388 | 4.393 | 28,133 | -0.04(-0.89%) |
Apr 08, 2002 | 4.416 | 4.433 | 4.359 | 4.433 | 22,000 | -0.01(-0.25%) |
Apr 05, 2002 | 4.528 | 4.528 | 4.444 | 4.444 | 5,733 | -0.06(-1.25%) |
Apr 04, 2002 | 4.433 | 4.528 | 4.404 | 4.500 | 11,333 | -0.06(-1.23%) |
Apr 03, 2002 | 4.584 | 4.584 | 4.444 | 4.556 | 10,000 | +0.00(+0.00%) |
Apr 02, 2002 | 4.562 | 4.612 | 4.506 | 4.556 | 8,533 | -0.03(-0.61%) |
Apr 01, 2002 | 4.641 | 4.641 | 4.500 | 4.584 | 24,266 | -0.08(-1.81%) |
Mar 29, 2002 | 4.534 | 4.753 | 4.534 | 4.669 | 81,066 | +0.00(+0.00%) |
Mar 28, 2002 | 4.534 | 4.753 | 4.534 | 4.669 | 81,066 | +0.10(+2.22%) |
Mar 27, 2002 | 4.528 | 4.652 | 4.528 | 4.567 | 30,133 | +0.01(+0.25%) |
Mar 26, 2002 | 4.528 | 4.674 | 4.399 | 4.556 | 30,800 | +0.03(+0.62%) |
Mar 25, 2002 | 4.472 | 4.781 | 4.444 | 4.528 | 65,600 | +0.06(+1.26%) |
Mar 22, 2002 | 4.500 | 4.500 | 4.500 | 4.472 | 3,733 | -0.08(-1.85%) |
Mar 21, 2002 | 4.528 | 4.556 | 4.472 | 4.556 | 15,866 | -0.02(-0.37%) |
Mar 20, 2002 | 4.472 | 4.573 | 4.472 | 4.573 | 18,666 | +0.07(+1.62%) |
Mar 19, 2002 | 4.641 | 4.669 | 4.528 | 4.500 | 31,066 | -0.14(-3.03%) |
Mar 18, 2002 | 4.511 | 4.641 | 4.444 | 4.641 | 99,733 | +0.13(+2.87%) |
Mar 15, 2002 | 4.371 | 4.522 | 4.371 | 4.511 | 40,666 | +0.11(+2.56%) |
Mar 14, 2002 | 4.247 | 4.416 | 4.247 | 4.399 | 22,000 | +0.12(+2.89%) |
Mar 13, 2002 | 4.219 | 4.331 | 4.219 | 4.275 | 35,466 | +0.08(+2.01%) |
Mar 12, 2002 | 3.966 | 4.219 | 3.938 | 4.191 | 127,466 | +0.23(+5.67%) |
Mar 11, 2002 | 4.044 | 4.151 | 4.044 | 3.966 | 38,800 | -0.08(-2.08%) |
Mar 08, 2002 | 4.162 | 4.224 | 4.050 | 4.050 | 11,333 | -0.17(-4.13%) |
Mar 07, 2002 | 4.444 | 4.444 | 4.162 | 4.224 | 49,333 | -0.19(-4.33%) |
Mar 06, 2002 | 4.444 | 4.472 | 4.331 | 4.416 | 109,333 | -0.06(-1.26%) |
Mar 05, 2002 | 4.652 | 4.753 | 4.500 | 4.472 | 120,133 | -0.08(-1.85%) |
Mar 04, 2002 | 4.416 | 4.584 | 4.416 | 4.556 | 84,933 | +0.08(+1.89%) |
Mar 01, 2002 | 4.359 | 4.500 | 4.359 | 4.472 | 14,266 | +0.14(+3.25%) |
Feb 28, 2002 | 4.191 | 4.331 | 4.191 | 4.331 | 13,200 | +0.17(+4.05%) |
Feb 27, 2002 | 4.162 | 4.275 | 4.162 | 4.162 | 24,800 | +0.04(+0.95%) |
Feb 26, 2002 | 3.966 | 4.022 | 3.938 | 4.123 | 40,800 | +0.19(+4.71%) |
Feb 25, 2002 | 4.078 | 4.078 | 3.853 | 3.938 | 94,666 | -0.14(-3.45%) |
Feb 22, 2002 | 4.162 | 4.162 | 4.050 | 4.078 | 21,066 | -0.11(-2.68%) |
Feb 21, 2002 | 4.050 | 4.191 | 3.712 | 4.191 | 82,000 | +0.14(+3.47%) |
Feb 20, 2002 | 4.191 | 4.191 | 4.050 | 4.050 | 75,200 | -0.14(-3.36%) |
Feb 19, 2002 | 4.275 | 4.303 | 4.162 | 4.191 | 47,200 | -0.08(-1.97%) |
Feb 18, 2002 | 4.275 | 4.275 | 4.275 | 4.275 | 4,266 | +0.00(+0.00%) |
Feb 15, 2002 | 4.275 | 4.275 | 4.275 | 4.275 | 4,266 | -0.02(-0.52%) |
Feb 14, 2002 | 4.388 | 4.388 | 4.359 | 4.298 | 35,066 | -0.06(-1.42%) |
Feb 13, 2002 | 4.343 | 4.388 | 4.343 | 4.359 | 18,800 | -0.03(-0.64%) |
Feb 12, 2002 | 4.433 | 4.433 | 4.388 | 4.388 | 17,066 | -0.04(-1.02%) |
Feb 11, 2002 | 4.359 | 4.433 | 4.359 | 4.433 | 12,133 | +0.07(+1.68%) |
Feb 08, 2002 | 4.427 | 4.472 | 4.421 | 4.359 | 155,466 | -0.11(-2.52%) |
Feb 07, 2002 | 4.275 | 4.556 | 4.275 | 4.472 | 36,133 | +0.20(+4.61%) |
Feb 06, 2002 | 4.224 | 4.275 | 4.134 | 4.275 | 22,800 | -0.06(-1.30%) |
Feb 05, 2002 | 4.444 | 4.444 | 4.106 | 4.331 | 35,333 | -0.17(-3.75%) |
Feb 04, 2002 | 4.416 | 4.433 | 4.416 | 4.500 | 57,866 | +0.08(+1.91%) |
Feb 01, 2002 | 4.106 | 4.106 | 4.033 | 4.416 | 52,666 | +0.31(+7.53%) |
Jan 31, 2002 | 3.938 | 4.106 | 3.938 | 4.106 | 75,200 | +0.17(+4.29%) |
Jan 30, 2002 | 3.853 | 3.938 | 3.853 | 3.938 | 24,266 | +0.08(+2.19%) |
Jan 29, 2002 | 3.825 | 3.887 | 3.825 | 3.853 | 30,666 | +0.03(+0.74%) |
Jan 28, 2002 | 3.769 | 3.825 | 3.769 | 3.825 | 11,600 | +0.06(+1.49%) |
Jan 25, 2002 | 3.825 | 3.825 | 3.825 | 3.769 | 2,666 | -0.06(-1.47%) |
Jan 24, 2002 | 3.684 | 3.825 | 3.684 | 3.825 | 41,066 | +0.14(+3.82%) |
Jan 23, 2002 | 3.684 | 3.684 | 3.684 | 3.684 | 7,866 | +0.00(+0.00%) |
Jan 22, 2002 | 3.712 | 3.712 | 3.684 | 3.684 | 7,200 | -0.03(-0.76%) |
Jan 21, 2002 | 3.684 | 3.712 | 3.684 | 3.712 | 1,866 | +0.00(+0.00%) |
Jan 18, 2002 | 3.684 | 3.712 | 3.684 | 3.712 | 1,866 | +0.03(+0.76%) |
Jan 17, 2002 | 3.600 | 3.684 | 3.600 | 3.684 | 23,600 | +0.11(+3.15%) |
Jan 16, 2002 | 3.572 | 3.572 | 3.572 | 3.572 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 3.656 | 3.656 | 3.572 | 3.572 | 4,266 | -0.03(-0.78%) |
Jan 14, 2002 | 3.712 | 3.712 | 3.600 | 3.600 | 15,333 | -0.11(-3.03%) |
Jan 11, 2002 | 3.656 | 3.712 | 3.656 | 3.712 | 10,266 | +0.13(+3.61%) |
Jan 10, 2002 | 3.499 | 3.499 | 3.471 | 3.583 | 63,866 | -0.35(-9.00%) |