Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.373 | 4.400 | 4.253 | 4.307 | 2,552,589 | -0.05(-1.13%) |
Jul 30, 2002 | 4.325 | 4.422 | 4.175 | 4.357 | 2,914,796 | +0.05(+1.18%) |
Jul 29, 2002 | 4.009 | 4.325 | 3.984 | 4.306 | 2,387,541 | +0.34(+8.69%) |
Jul 26, 2002 | 3.915 | 3.988 | 3.837 | 3.961 | 2,328,131 | +0.04(+1.06%) |
Jul 25, 2002 | 3.965 | 4.032 | 3.847 | 3.920 | 3,119,314 | -0.06(-1.60%) |
Jul 24, 2002 | 3.676 | 3.993 | 3.426 | 3.984 | 4,408,938 | +0.25(+6.66%) |
Jul 23, 2002 | 4.014 | 4.027 | 3.683 | 3.735 | 3,081,620 | -0.19(-4.83%) |
Jul 22, 2002 | 3.947 | 4.063 | 3.925 | 3.925 | 3,333,898 | -0.10(-2.49%) |
Jul 19, 2002 | 4.296 | 4.296 | 3.953 | 4.025 | 6,050,280 | -0.56(-12.29%) |
Jul 17, 2002 | 4.583 | 4.742 | 4.473 | 4.589 | 2,518,701 | -0.11(-2.27%) |
Jul 12, 2002 | 4.688 | 4.788 | 4.635 | 4.696 | 1,502,999 | -0.02(-0.47%) |
Jul 11, 2002 | 4.690 | 4.749 | 4.592 | 4.718 | 1,169,453 | +0.01(+0.14%) |
Jul 10, 2002 | 4.879 | 4.940 | 4.690 | 4.712 | 2,604,676 | -0.07(-1.40%) |
Jul 09, 2002 | 5.070 | 5.070 | 4.779 | 4.779 | 3,051,811 | -0.28(-5.60%) |
Jul 08, 2002 | 5.211 | 5.211 | 5.062 | 5.062 | 1,307,515 | -0.15(-2.84%) |
Jul 05, 2002 | 4.972 | 5.241 | 4.932 | 5.211 | 1,006,288 | +0.27(+5.45%) |
Jul 04, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | +0.00(+0.00%) |
Jul 03, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | -0.05(-0.99%) |
Jul 02, 2002 | 5.123 | 5.125 | 4.956 | 4.991 | 1,945,427 | -0.11(-2.25%) |
Jul 01, 2002 | 5.243 | 5.357 | 5.091 | 5.106 | 2,014,145 | -0.13(-2.55%) |
Jun 28, 2002 | 5.266 | 5.373 | 5.238 | 5.239 | 3,330,132 | -0.04(-0.75%) |
Jun 27, 2002 | 5.075 | 5.282 | 5.061 | 5.279 | 2,925,986 | +0.20(+4.02%) |
Jun 26, 2002 | 4.959 | 5.131 | 4.865 | 5.075 | 2,234,731 | -0.05(-1.06%) |
Jun 25, 2002 | 5.153 | 5.278 | 5.115 | 5.129 | 3,484,198 | +0.03(+0.50%) |
Jun 21, 2002 | 5.019 | 5.309 | 5.019 | 5.104 | 3,936,667 | -0.13(-2.53%) |
Jun 20, 2002 | 5.305 | 5.391 | 5.187 | 5.236 | 1,836,860 | -0.09(-1.62%) |
Jun 19, 2002 | 5.432 | 5.498 | 5.289 | 5.322 | 1,669,930 | -0.22(-3.97%) |
Jun 18, 2002 | 5.536 | 5.572 | 5.470 | 5.542 | 1,412,945 | +0.01(+0.17%) |
Jun 17, 2002 | 5.290 | 5.536 | 5.289 | 5.533 | 2,026,382 | +0.29(+5.56%) |
Jun 14, 2002 | 5.235 | 5.270 | 5.031 | 5.241 | 2,080,980 | -0.08(-1.59%) |
Jun 12, 2002 | 5.442 | 5.442 | 5.215 | 5.325 | 2,727,991 | -0.11(-2.02%) |
Jun 11, 2002 | 5.518 | 5.596 | 5.388 | 5.435 | 1,149,371 | -0.06(-1.13%) |
Jun 10, 2002 | 5.513 | 5.571 | 5.480 | 5.498 | 1,725,468 | -0.06(-1.15%) |
Jun 07, 2002 | 5.528 | 5.625 | 5.427 | 5.561 | 2,901,197 | +0.03(+0.46%) |
Jun 06, 2002 | 5.716 | 5.721 | 5.456 | 5.536 | 1,677,774 | -0.18(-3.15%) |
Jun 05, 2002 | 5.569 | 5.716 | 5.529 | 5.716 | 1,662,085 | -0.04(-0.66%) |
May 31, 2002 | 5.722 | 5.851 | 5.716 | 5.754 | 1,404,473 | -0.04(-0.63%) |
May 28, 2002 | 5.823 | 5.864 | 5.756 | 5.791 | 1,595,250 | -0.03(-0.55%) |
May 27, 2002 | 5.862 | 5.917 | 5.800 | 5.823 | 1,178,552 | +0.00(+0.00%) |
May 24, 2002 | 5.862 | 5.917 | 5.800 | 5.823 | 1,178,552 | -0.07(-1.16%) |
May 23, 2002 | 5.768 | 5.915 | 5.681 | 5.891 | 1,799,206 | +0.16(+2.72%) |
May 22, 2002 | 5.735 | 5.788 | 5.713 | 5.735 | 2,098,865 | -0.02(-0.30%) |
May 21, 2002 | 5.878 | 5.972 | 5.751 | 5.752 | 1,553,831 | -0.12(-2.01%) |
May 20, 2002 | 6.055 | 6.055 | 5.870 | 5.870 | 945,101 | -0.22(-3.53%) |
May 17, 2002 | 5.961 | 6.103 | 5.953 | 6.085 | 1,265,469 | +0.07(+1.17%) |
May 16, 2002 | 6.054 | 6.057 | 5.969 | 6.015 | 1,294,964 | -0.02(-0.26%) |
May 15, 2002 | 6.006 | 6.068 | 5.920 | 6.031 | 1,664,282 | +0.01(+0.16%) |
May 14, 2002 | 5.896 | 6.060 | 5.867 | 6.022 | 1,408,866 | +0.15(+2.58%) |
May 13, 2002 | 5.698 | 5.921 | 5.697 | 5.870 | 2,140,284 | +0.18(+3.08%) |
May 10, 2002 | 5.875 | 5.877 | 5.687 | 5.695 | 1,873,886 | -0.16(-2.77%) |
May 09, 2002 | 5.765 | 5.902 | 5.738 | 5.858 | 2,429,588 | +0.07(+1.21%) |
May 08, 2002 | 5.552 | 5.819 | 5.518 | 5.788 | 2,330,120 | +0.28(+5.15%) |
May 07, 2002 | 5.373 | 5.528 | 5.372 | 5.504 | 2,129,615 | +0.11(+2.13%) |
May 06, 2002 | 5.625 | 5.673 | 5.375 | 5.389 | 1,609,998 | -0.25(-4.46%) |
May 03, 2002 | 5.698 | 5.738 | 5.601 | 5.641 | 1,474,445 | -0.02(-0.34%) |
May 02, 2002 | 5.545 | 5.711 | 5.542 | 5.660 | 954,200 | +0.04(+0.71%) |
May 01, 2002 | 5.587 | 5.671 | 5.482 | 5.620 | 1,258,880 | +0.03(+0.57%) |
Apr 30, 2002 | 5.458 | 5.673 | 5.431 | 5.588 | 2,203,353 | +0.06(+1.15%) |
Apr 29, 2002 | 5.537 | 5.643 | 5.499 | 5.525 | 1,812,385 | -0.03(-0.46%) |
Apr 26, 2002 | 5.564 | 5.582 | 5.494 | 5.550 | 2,815,222 | +0.06(+1.02%) |
Apr 25, 2002 | 5.580 | 5.623 | 5.416 | 5.494 | 4,049,941 | -0.11(-1.91%) |
Apr 24, 2002 | 5.697 | 5.784 | 5.585 | 5.601 | 2,226,573 | -0.07(-1.26%) |
Apr 23, 2002 | 5.853 | 5.859 | 5.665 | 5.673 | 2,710,733 | -0.18(-3.13%) |
Apr 22, 2002 | 6.054 | 6.068 | 5.856 | 5.856 | 1,591,171 | -0.20(-3.31%) |
Apr 19, 2002 | 5.958 | 6.117 | 5.937 | 6.057 | 928,784 | +0.09(+1.47%) |
Apr 18, 2002 | 6.106 | 6.238 | 5.952 | 5.969 | 2,747,132 | -0.14(-2.32%) |
Apr 17, 2002 | 6.039 | 6.175 | 5.991 | 6.111 | 1,129,603 | +0.03(+0.52%) |
Apr 16, 2002 | 5.990 | 6.125 | 5.990 | 6.079 | 1,317,870 | +0.08(+1.35%) |
Apr 15, 2002 | 6.098 | 6.101 | 5.939 | 5.998 | 1,397,570 | -0.03(-0.53%) |
Apr 12, 2002 | 5.880 | 6.090 | 5.797 | 6.030 | 1,251,035 | +0.14(+2.35%) |
Apr 11, 2002 | 6.101 | 6.135 | 5.839 | 5.891 | 2,618,483 | -0.22(-3.57%) |
Apr 10, 2002 | 6.086 | 6.187 | 6.047 | 6.109 | 1,137,447 | +0.03(+0.52%) |
Apr 09, 2002 | 6.124 | 6.159 | 5.999 | 6.078 | 1,336,697 | -0.01(-0.21%) |
Apr 08, 2002 | 6.079 | 6.092 | 5.982 | 6.090 | 1,101,676 | -0.03(-0.47%) |
Apr 05, 2002 | 6.085 | 6.194 | 6.079 | 6.119 | 1,140,585 | +0.02(+0.39%) |
Apr 04, 2002 | 6.132 | 6.172 | 6.022 | 6.095 | 6,474,195 | -0.04(-0.60%) |
Apr 03, 2002 | 6.183 | 6.205 | 6.062 | 6.132 | 2,058,388 | -0.05(-0.85%) |
Apr 02, 2002 | 6.160 | 6.206 | 6.097 | 6.184 | 833,396 | -0.00(-0.05%) |
Apr 01, 2002 | 6.213 | 6.213 | 6.071 | 6.187 | 1,214,637 | -0.02(-0.26%) |
Mar 29, 2002 | 6.105 | 6.278 | 5.913 | 6.203 | 2,728,305 | +0.00(+0.00%) |
Mar 28, 2002 | 6.105 | 6.278 | 5.913 | 6.203 | 2,727,050 | +0.00(+0.05%) |
Mar 27, 2002 | 6.109 | 6.289 | 6.109 | 6.200 | 1,054,610 | +0.04(+0.62%) |
Mar 26, 2002 | 6.031 | 6.246 | 6.031 | 6.162 | 1,544,104 | +0.07(+1.18%) |
Mar 25, 2002 | 6.149 | 6.183 | 6.044 | 6.090 | 1,508,334 | -0.07(-1.11%) |
Mar 22, 2002 | 6.317 | 6.326 | 6.140 | 6.159 | 3,440,896 | -0.17(-2.69%) |
Mar 21, 2002 | 6.336 | 6.374 | 6.258 | 6.329 | 1,343,286 | -0.04(-0.55%) |
Mar 20, 2002 | 6.466 | 6.466 | 6.336 | 6.364 | 1,656,751 | -0.12(-1.86%) |
Mar 19, 2002 | 6.498 | 6.575 | 6.460 | 6.485 | 902,113 | -0.02(-0.32%) |
Mar 18, 2002 | 6.470 | 6.592 | 6.466 | 6.506 | 1,008,484 | -0.03(-0.51%) |
Mar 15, 2002 | 6.600 | 6.600 | 6.434 | 6.540 | 1,468,797 | +0.04(+0.59%) |
Mar 14, 2002 | 6.497 | 6.575 | 6.457 | 6.501 | 1,502,372 | +0.04(+0.67%) |
Mar 13, 2002 | 6.441 | 6.476 | 6.350 | 6.458 | 2,104,513 | +0.01(+0.10%) |
Mar 12, 2002 | 6.466 | 6.492 | 6.404 | 6.452 | 1,319,753 | -0.05(-0.81%) |
Mar 11, 2002 | 6.597 | 6.615 | 6.468 | 6.505 | 1,770,339 | -0.09(-1.42%) |
Mar 08, 2002 | 6.570 | 6.728 | 6.565 | 6.599 | 1,622,235 | +0.03(+0.49%) |
Mar 07, 2002 | 6.686 | 6.803 | 6.508 | 6.567 | 3,642,342 | -0.12(-1.76%) |
Mar 06, 2002 | 6.635 | 6.747 | 6.505 | 6.685 | 2,734,267 | -0.01(-0.10%) |
Mar 05, 2002 | 6.484 | 6.772 | 6.454 | 6.691 | 4,437,771 | +0.09(+1.40%) |
Mar 04, 2002 | 6.454 | 6.685 | 6.423 | 6.599 | 2,276,464 | +0.16(+2.55%) |
Mar 01, 2002 | 6.376 | 6.454 | 6.307 | 6.434 | 1,292,768 | +0.09(+1.43%) |
Feb 28, 2002 | 6.294 | 6.414 | 6.294 | 6.344 | 1,813,640 | +0.03(+0.40%) |
Feb 27, 2002 | 6.194 | 6.323 | 6.194 | 6.318 | 1,906,519 | +0.14(+2.30%) |
Feb 26, 2002 | 6.154 | 6.202 | 6.086 | 6.176 | 1,747,119 | +0.02(+0.39%) |
Feb 25, 2002 | 6.011 | 6.199 | 6.004 | 6.152 | 2,620,679 | +0.13(+2.22%) |
Feb 22, 2002 | 5.958 | 6.036 | 5.925 | 6.019 | 2,112,671 | +0.04(+0.67%) |
Feb 21, 2002 | 6.055 | 6.149 | 5.969 | 5.979 | 2,195,195 | -0.11(-1.75%) |
Feb 20, 2002 | 5.889 | 6.109 | 5.847 | 6.085 | 3,437,445 | +0.19(+3.30%) |
Feb 19, 2002 | 6.062 | 6.076 | 5.875 | 5.891 | 3,106,408 | -0.17(-2.81%) |
Feb 18, 2002 | 6.199 | 6.216 | 6.062 | 6.062 | 945,728 | +0.00(+0.00%) |
Feb 15, 2002 | 6.199 | 6.216 | 6.062 | 6.062 | 945,101 | -0.16(-2.64%) |
Feb 14, 2002 | 6.261 | 6.299 | 6.157 | 6.226 | 939,767 | -0.04(-0.56%) |
Feb 13, 2002 | 6.183 | 6.288 | 6.135 | 6.261 | 1,137,447 | +0.15(+2.40%) |
Feb 12, 2002 | 6.122 | 6.149 | 6.071 | 6.114 | 1,177,297 | -0.02(-0.29%) |
Feb 11, 2002 | 6.054 | 6.199 | 6.004 | 6.132 | 1,486,997 | -0.02(-0.34%) |
Feb 08, 2002 | 5.990 | 6.157 | 5.929 | 6.152 | 2,279,915 | +0.20(+3.32%) |
Feb 07, 2002 | 5.901 | 6.012 | 5.867 | 5.955 | 1,459,070 | +0.05(+0.92%) |
Feb 06, 2002 | 6.044 | 6.122 | 5.883 | 5.901 | 2,860,406 | -0.17(-2.76%) |
Feb 05, 2002 | 6.113 | 6.119 | 6.012 | 6.068 | 1,950,134 | -0.06(-0.91%) |
Feb 04, 2002 | 6.159 | 6.167 | 6.058 | 6.124 | 2,228,142 | -0.05(-0.80%) |
Feb 01, 2002 | 5.874 | 6.280 | 5.842 | 6.173 | 2,920,338 | +0.18(+3.09%) |
Jan 31, 2002 | 5.764 | 6.014 | 5.764 | 5.988 | 1,916,246 | +0.21(+3.58%) |
Jan 30, 2002 | 5.638 | 5.797 | 5.531 | 5.781 | 2,091,962 | +0.13(+2.31%) |
Jan 29, 2002 | 5.843 | 5.899 | 5.596 | 5.650 | 2,555,413 | -0.21(-3.56%) |
Jan 28, 2002 | 5.864 | 5.867 | 5.751 | 5.859 | 1,295,592 | +0.07(+1.16%) |
Jan 25, 2002 | 5.729 | 5.821 | 5.646 | 5.792 | 1,906,519 | +0.03(+0.44%) |
Jan 24, 2002 | 5.690 | 5.827 | 5.625 | 5.767 | 1,709,152 | +0.06(+1.09%) |
Jan 23, 2002 | 5.708 | 5.743 | 5.671 | 5.705 | 1,207,734 | -0.05(-0.83%) |
Jan 22, 2002 | 5.783 | 5.824 | 5.706 | 5.752 | 1,216,833 | -0.02(-0.41%) |
Jan 21, 2002 | 5.768 | 5.864 | 5.752 | 5.776 | 1,468,170 | +0.00(+0.00%) |
Jan 18, 2002 | 5.768 | 5.864 | 5.752 | 5.776 | 1,467,856 | -0.06(-0.98%) |
Jan 17, 2002 | 5.737 | 5.853 | 5.729 | 5.834 | 1,414,514 | +0.09(+1.61%) |
Jan 16, 2002 | 5.885 | 5.886 | 5.741 | 5.741 | 1,280,530 | -0.15(-2.57%) |
Jan 15, 2002 | 5.848 | 5.918 | 5.848 | 5.893 | 2,935,399 | +0.03(+0.57%) |
Jan 14, 2002 | 5.972 | 5.974 | 5.840 | 5.859 | 3,699,450 | -0.10(-1.61%) |
Jan 11, 2002 | 5.929 | 5.999 | 5.897 | 5.955 | 3,386,613 | +0.08(+1.41%) |
Jan 10, 2002 | 5.842 | 5.882 | 5.760 | 5.872 | 1,313,163 | +0.34(+6.10%) |