Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.924 | 4.924 | 4.800 | 4.843 | 29,547 | +0.01(+0.13%) |
Aug 29, 2002 | 4.806 | 4.924 | 4.806 | 4.837 | 160,977 | -0.06(-1.26%) |
Aug 28, 2002 | 4.893 | 4.949 | 4.806 | 4.899 | 115,283 | -0.01(-0.13%) |
Aug 27, 2002 | 5.023 | 5.023 | 4.905 | 4.905 | 492,458 | -0.11(-2.22%) |
Aug 26, 2002 | 5.029 | 5.072 | 4.961 | 5.017 | 56,188 | -0.01(-0.25%) |
Aug 23, 2002 | 5.079 | 5.079 | 4.955 | 5.029 | 290,470 | -0.09(-1.69%) |
Aug 22, 2002 | 5.085 | 5.122 | 5.048 | 5.116 | 617,107 | +0.04(+0.85%) |
Aug 21, 2002 | 5.054 | 5.097 | 5.048 | 5.072 | 643,587 | +0.03(+0.61%) |
Aug 20, 2002 | 5.004 | 5.072 | 4.949 | 5.041 | 224,270 | -0.01(-0.12%) |
Aug 16, 2002 | 5.017 | 5.060 | 4.930 | 5.048 | 3,293,823 | +0.01(+0.12%) |
Aug 15, 2002 | 5.004 | 5.041 | 4.905 | 5.041 | 101,559 | +0.12(+2.39%) |
Aug 14, 2002 | 4.862 | 4.924 | 4.763 | 4.924 | 59,579 | +0.09(+1.92%) |
Aug 13, 2002 | 4.862 | 4.961 | 4.831 | 4.831 | 193,915 | +0.04(+0.78%) |
Aug 12, 2002 | 4.862 | 4.893 | 4.732 | 4.794 | 255,755 | -0.19(-3.85%) |
Aug 07, 2002 | 4.967 | 5.035 | 4.837 | 4.986 | 404,462 | +0.09(+1.77%) |
Aug 06, 2002 | 4.800 | 5.017 | 4.800 | 4.899 | 254,302 | +0.11(+2.20%) |
Aug 05, 2002 | 5.010 | 5.010 | 4.775 | 4.794 | 189,879 | -0.15(-3.13%) |
Aug 02, 2002 | 5.004 | 5.054 | 4.899 | 4.949 | 74,756 | -0.15(-3.03%) |
Aug 01, 2002 | 5.079 | 5.178 | 5.017 | 5.103 | 91,710 | -0.08(-1.55%) |
Jul 31, 2002 | 5.122 | 5.184 | 5.091 | 5.184 | 3,568,309 | +0.01(+0.24%) |
Jul 30, 2002 | 5.258 | 5.258 | 5.079 | 5.171 | 81,215 | +0.01(+0.12%) |
Jul 29, 2002 | 5.116 | 5.184 | 5.023 | 5.165 | 145,315 | +0.21(+4.25%) |
Jul 26, 2002 | 5.004 | 5.004 | 4.893 | 4.955 | 67,329 | -0.15(-3.03%) |
Jul 25, 2002 | 5.091 | 5.116 | 4.961 | 5.110 | 67,006 | -0.12(-2.37%) |
Jul 24, 2002 | 4.986 | 5.283 | 4.979 | 5.233 | 177,931 | -0.02(-0.47%) |
Jul 23, 2002 | 5.240 | 5.333 | 5.116 | 5.258 | 125,294 | +0.22(+4.43%) |
Jul 22, 2002 | 5.233 | 5.246 | 5.023 | 5.035 | 158,232 | -0.09(-1.69%) |
Jul 19, 2002 | 5.202 | 5.289 | 5.091 | 5.122 | 97,038 | -0.15(-2.82%) |
Jul 17, 2002 | 5.246 | 5.419 | 5.240 | 5.271 | 225,723 | -0.09(-1.73%) |
Jul 12, 2002 | 5.543 | 5.543 | 5.363 | 5.363 | 240,416 | -0.09(-1.59%) |
Jul 11, 2002 | 5.475 | 5.475 | 5.295 | 5.450 | 61,839 | +0.07(+1.27%) |
Jul 10, 2002 | 5.518 | 5.562 | 5.370 | 5.382 | 121,580 | -0.14(-2.58%) |
Jul 09, 2002 | 5.667 | 5.667 | 5.456 | 5.525 | 137,404 | +0.00(+0.00%) |
Jul 08, 2002 | 5.481 | 5.630 | 5.456 | 5.525 | 123,034 | -0.26(-4.50%) |
Jul 05, 2002 | 5.531 | 5.785 | 5.531 | 5.785 | 62,485 | +0.35(+6.38%) |
Jul 04, 2002 | 5.487 | 5.487 | 5.376 | 5.438 | 496,495 | +0.00(+0.00%) |
Jul 03, 2002 | 5.487 | 5.487 | 5.376 | 5.438 | 496,495 | +0.20(+3.91%) |
Jul 02, 2002 | 5.388 | 5.444 | 5.147 | 5.233 | 240,901 | -0.16(-2.99%) |
Jul 01, 2002 | 5.481 | 5.481 | 5.394 | 5.394 | 42,141 | -0.11(-2.02%) |
Jun 28, 2002 | 5.388 | 5.531 | 5.388 | 5.506 | 1,921,397 | +0.02(+0.45%) |
Jun 27, 2002 | 5.382 | 5.543 | 5.376 | 5.481 | 907,739 | +0.12(+2.31%) |
Jun 26, 2002 | 5.233 | 5.357 | 5.178 | 5.357 | 250,104 | -0.03(-0.57%) |
Jun 25, 2002 | 5.475 | 5.481 | 5.388 | 5.388 | 117,867 | +0.01(+0.23%) |
Jun 21, 2002 | 5.450 | 5.456 | 5.333 | 5.376 | 131,430 | -0.05(-0.91%) |
Jun 20, 2002 | 5.475 | 5.481 | 5.425 | 5.425 | 338,424 | +0.02(+0.46%) |
Jun 19, 2002 | 5.549 | 5.549 | 5.382 | 5.401 | 188,910 | -0.25(-4.39%) |
Jun 18, 2002 | 5.648 | 5.679 | 5.586 | 5.648 | 111,085 | -0.04(-0.76%) |
Jun 17, 2002 | 5.525 | 5.692 | 5.518 | 5.692 | 116,898 | +0.07(+1.21%) |
Jun 14, 2002 | 5.636 | 5.692 | 5.512 | 5.624 | 983,303 | -0.21(-3.61%) |
Jun 12, 2002 | 5.729 | 5.840 | 5.729 | 5.834 | 185,681 | -0.07(-1.15%) |
Jun 11, 2002 | 5.933 | 5.933 | 5.884 | 5.902 | 196,660 | -0.09(-1.45%) |
Jun 10, 2002 | 5.964 | 6.026 | 5.946 | 5.989 | 320,340 | +0.05(+0.83%) |
Jun 07, 2002 | 5.878 | 5.970 | 5.797 | 5.939 | 140,794 | +0.14(+2.35%) |
Jun 06, 2002 | 5.946 | 5.958 | 5.735 | 5.803 | 314,527 | -0.14(-2.40%) |
Jun 05, 2002 | 5.958 | 5.977 | 5.865 | 5.946 | 81,699 | +0.06(+0.95%) |
May 31, 2002 | 5.909 | 5.939 | 5.865 | 5.890 | 741,433 | -0.12(-1.96%) |
May 28, 2002 | 6.045 | 6.107 | 5.958 | 6.008 | 284,818 | -0.07(-1.22%) |
May 27, 2002 | 6.088 | 6.088 | 6.039 | 6.082 | 301,933 | +0.00(+0.00%) |
May 24, 2002 | 6.088 | 6.088 | 6.039 | 6.082 | 301,933 | -0.04(-0.61%) |
May 23, 2002 | 6.162 | 6.175 | 6.082 | 6.119 | 209,577 | -0.07(-1.10%) |
May 22, 2002 | 6.070 | 6.193 | 6.057 | 6.187 | 179,545 | +0.06(+0.91%) |
May 21, 2002 | 6.181 | 6.193 | 6.076 | 6.131 | 212,806 | -0.11(-1.69%) |
May 20, 2002 | 6.280 | 6.293 | 6.206 | 6.237 | 891,592 | -0.06(-0.98%) |
May 17, 2002 | 6.280 | 6.336 | 6.255 | 6.299 | 930,828 | +0.07(+1.19%) |
May 16, 2002 | 6.218 | 6.243 | 6.169 | 6.224 | 308,392 | +0.03(+0.50%) |
May 15, 2002 | 6.218 | 6.231 | 6.144 | 6.193 | 279,813 | -0.02(-0.40%) |
May 14, 2002 | 6.224 | 6.249 | 6.162 | 6.218 | 353,278 | -0.02(-0.30%) |
May 13, 2002 | 6.107 | 6.255 | 6.107 | 6.237 | 348,273 | +0.20(+3.39%) |
May 10, 2002 | 6.026 | 6.175 | 6.026 | 6.032 | 88,481 | -0.03(-0.51%) |
May 09, 2002 | 6.131 | 6.169 | 6.020 | 6.063 | 143,378 | -0.22(-3.55%) |
May 08, 2002 | 6.206 | 6.317 | 6.206 | 6.286 | 344,882 | +0.07(+1.20%) |
May 07, 2002 | 6.224 | 6.255 | 6.162 | 6.212 | 145,638 | -0.01(-0.10%) |
May 06, 2002 | 6.193 | 6.231 | 6.144 | 6.218 | 123,195 | +0.01(+0.10%) |
May 03, 2002 | 6.237 | 6.237 | 6.113 | 6.212 | 367,003 | -0.02(-0.30%) |
May 02, 2002 | 6.255 | 6.274 | 6.206 | 6.231 | 2,976,228 | +0.07(+1.21%) |
May 01, 2002 | 6.125 | 6.162 | 6.045 | 6.156 | 109,955 | +0.03(+0.51%) |
Apr 30, 2002 | 6.101 | 6.156 | 6.039 | 6.125 | 391,383 | +0.20(+3.45%) |
Apr 29, 2002 | 5.946 | 6.032 | 5.921 | 5.921 | 82,668 | -0.02(-0.42%) |
Apr 26, 2002 | 5.977 | 6.039 | 5.921 | 5.946 | 350,049 | +0.02(+0.31%) |
Apr 25, 2002 | 6.039 | 6.039 | 5.896 | 5.927 | 887,717 | -0.12(-2.05%) |
Apr 24, 2002 | 5.983 | 6.063 | 5.983 | 6.051 | 1,004,939 | +0.07(+1.14%) |
Apr 23, 2002 | 6.026 | 6.063 | 5.958 | 5.983 | 114,799 | +0.17(+2.88%) |
Apr 22, 2002 | 5.878 | 5.878 | 5.797 | 5.816 | 83,960 | -0.14(-2.39%) |
Apr 19, 2002 | 5.791 | 5.970 | 5.791 | 5.958 | 104,304 | +0.12(+2.01%) |
Apr 18, 2002 | 5.791 | 5.853 | 5.735 | 5.840 | 294,345 | +0.09(+1.51%) |
Apr 17, 2002 | 5.803 | 5.878 | 5.754 | 5.754 | 77,986 | +0.04(+0.76%) |
Apr 16, 2002 | 5.537 | 5.754 | 5.537 | 5.710 | 102,528 | +0.11(+1.99%) |
Apr 15, 2002 | 5.599 | 5.599 | 5.494 | 5.599 | 123,356 | +0.00(+0.00%) |
Apr 12, 2002 | 5.531 | 5.599 | 5.531 | 5.599 | 84,444 | +0.14(+2.61%) |
Apr 11, 2002 | 5.537 | 5.599 | 5.456 | 5.456 | 263,667 | -0.07(-1.34%) |
Apr 10, 2002 | 5.512 | 5.537 | 5.456 | 5.531 | 37,136 | -0.01(-0.11%) |
Apr 09, 2002 | 5.574 | 5.574 | 5.531 | 5.537 | 27,609 | +0.00(+0.00%) |
Apr 08, 2002 | 5.512 | 5.537 | 5.456 | 5.537 | 49,245 | -0.01(-0.11%) |
Apr 05, 2002 | 5.525 | 5.617 | 5.525 | 5.543 | 30,677 | -0.01(-0.22%) |
Apr 04, 2002 | 5.518 | 5.605 | 5.518 | 5.555 | 67,814 | +0.03(+0.56%) |
Apr 03, 2002 | 5.543 | 5.568 | 5.512 | 5.525 | 33,261 | -0.02(-0.34%) |
Apr 02, 2002 | 5.630 | 5.630 | 5.518 | 5.543 | 45,532 | -0.15(-2.61%) |
Apr 01, 2002 | 5.698 | 5.723 | 5.611 | 5.692 | 742,725 | +0.00(+0.00%) |
Mar 29, 2002 | 5.741 | 5.741 | 5.655 | 5.692 | 21,635 | +0.00(+0.00%) |
Mar 28, 2002 | 5.741 | 5.741 | 5.655 | 5.692 | 21,635 | +0.01(+0.11%) |
Mar 27, 2002 | 5.636 | 5.723 | 5.636 | 5.686 | 64,746 | +0.10(+1.77%) |
Mar 26, 2002 | 5.525 | 5.636 | 5.525 | 5.586 | 37,297 | +0.01(+0.22%) |
Mar 25, 2002 | 5.574 | 5.630 | 5.549 | 5.574 | 279,975 | +0.04(+0.67%) |
Mar 22, 2002 | 5.506 | 5.611 | 5.506 | 5.537 | 94,293 | -0.01(-0.11%) |
Mar 21, 2002 | 5.593 | 5.636 | 5.512 | 5.543 | 971,355 | -0.12(-2.19%) |
Mar 20, 2002 | 5.642 | 5.723 | 5.599 | 5.667 | 72,980 | -0.09(-1.51%) |
Mar 19, 2002 | 5.667 | 5.754 | 5.648 | 5.754 | 121,419 | +0.04(+0.65%) |
Mar 18, 2002 | 5.760 | 5.785 | 5.704 | 5.717 | 57,964 | -0.01(-0.11%) |
Mar 15, 2002 | 5.760 | 5.791 | 5.717 | 5.723 | 195,207 | -0.01(-0.22%) |
Mar 14, 2002 | 5.735 | 5.760 | 5.679 | 5.735 | 71,689 | +0.06(+1.09%) |
Mar 13, 2002 | 5.723 | 5.723 | 5.667 | 5.673 | 65,553 | -0.04(-0.76%) |
Mar 12, 2002 | 5.754 | 5.760 | 5.704 | 5.717 | 64,584 | -0.04(-0.75%) |
Mar 11, 2002 | 5.754 | 5.760 | 5.704 | 5.760 | 111,408 | +0.03(+0.54%) |
Mar 08, 2002 | 5.729 | 5.785 | 5.710 | 5.729 | 212,968 | +0.06(+1.09%) |
Mar 07, 2002 | 5.692 | 5.692 | 5.636 | 5.667 | 113,507 | -0.06(-0.97%) |
Mar 06, 2002 | 5.636 | 5.729 | 5.593 | 5.723 | 189,233 | +0.14(+2.44%) |
Mar 05, 2002 | 5.593 | 5.698 | 5.543 | 5.586 | 138,372 | +0.06(+1.12%) |
Mar 04, 2002 | 5.537 | 5.599 | 5.456 | 5.525 | 70,074 | +0.06(+1.13%) |
Mar 01, 2002 | 5.401 | 5.463 | 5.333 | 5.463 | 39,396 | +0.09(+1.73%) |
Feb 28, 2002 | 5.419 | 5.432 | 5.345 | 5.370 | 19,536 | -0.09(-1.59%) |
Feb 27, 2002 | 5.512 | 5.512 | 5.407 | 5.456 | 57,157 | +0.11(+1.97%) |
Feb 26, 2002 | 5.444 | 5.481 | 5.320 | 5.351 | 68,136 | -0.17(-3.03%) |
Feb 25, 2002 | 5.456 | 5.549 | 5.438 | 5.518 | 50,699 | -0.10(-1.76%) |
Feb 22, 2002 | 5.463 | 5.617 | 5.463 | 5.617 | 16,953 | +0.08(+1.45%) |
Feb 21, 2002 | 5.525 | 5.624 | 5.512 | 5.537 | 52,313 | -0.04(-0.78%) |
Feb 20, 2002 | 5.525 | 5.686 | 5.525 | 5.580 | 68,782 | +0.11(+1.92%) |
Feb 19, 2002 | 5.537 | 5.574 | 5.475 | 5.475 | 99,137 | -0.14(-2.43%) |
Feb 18, 2002 | 5.636 | 5.636 | 5.562 | 5.611 | 36,813 | +0.00(+0.00%) |
Feb 15, 2002 | 5.636 | 5.636 | 5.562 | 5.611 | 36,813 | -0.06(-1.09%) |
Feb 14, 2002 | 5.698 | 5.754 | 5.648 | 5.673 | 104,950 | +0.04(+0.66%) |
Feb 13, 2002 | 5.611 | 5.717 | 5.611 | 5.636 | 76,371 | +0.04(+0.66%) |
Feb 12, 2002 | 5.543 | 5.655 | 5.543 | 5.599 | 64,100 | -0.04(-0.66%) |
Feb 11, 2002 | 5.648 | 5.648 | 5.543 | 5.636 | 55,219 | +0.12(+2.13%) |
Feb 08, 2002 | 5.500 | 5.531 | 5.456 | 5.518 | 28,417 | +0.07(+1.37%) |
Feb 07, 2002 | 5.494 | 5.500 | 5.370 | 5.444 | 32,130 | -0.03(-0.57%) |
Feb 06, 2002 | 5.537 | 5.537 | 5.463 | 5.475 | 12,916 | +0.02(+0.45%) |
Feb 05, 2002 | 5.388 | 5.494 | 5.345 | 5.450 | 95,585 | +0.12(+2.33%) |
Feb 04, 2002 | 5.494 | 5.518 | 5.326 | 5.326 | 274,000 | -0.16(-2.93%) |
Feb 01, 2002 | 5.593 | 5.593 | 5.456 | 5.487 | 17,922 | -0.14(-2.53%) |
Jan 31, 2002 | 5.624 | 5.630 | 5.512 | 5.630 | 58,610 | -0.01(-0.11%) |
Jan 30, 2002 | 5.630 | 5.648 | 5.450 | 5.636 | 130,138 | +0.02(+0.44%) |
Jan 29, 2002 | 5.741 | 5.741 | 5.580 | 5.611 | 265,766 | -0.05(-0.88%) |
Jan 28, 2002 | 5.692 | 5.692 | 5.642 | 5.661 | 60,548 | +0.00(+0.00%) |
Jan 25, 2002 | 5.630 | 5.679 | 5.630 | 5.661 | 109,794 | +0.01(+0.11%) |
Jan 24, 2002 | 5.710 | 5.710 | 5.648 | 5.655 | 147,737 | -0.06(-0.98%) |
Jan 23, 2002 | 5.661 | 5.710 | 5.636 | 5.710 | 78,470 | +0.05(+0.88%) |
Jan 22, 2002 | 5.605 | 5.710 | 5.605 | 5.661 | 397,680 | -0.01(-0.22%) |
Jan 21, 2002 | 5.667 | 5.723 | 5.661 | 5.673 | 26,318 | +0.00(+0.00%) |
Jan 18, 2002 | 5.667 | 5.723 | 5.661 | 5.673 | 26,318 | -0.11(-1.93%) |
Jan 17, 2002 | 5.698 | 5.785 | 5.692 | 5.785 | 103,497 | +0.20(+3.66%) |
Jan 16, 2002 | 5.698 | 5.698 | 5.580 | 5.580 | 77,178 | -0.12(-2.17%) |
Jan 15, 2002 | 5.791 | 5.797 | 5.698 | 5.704 | 44,079 | -0.09(-1.50%) |
Jan 14, 2002 | 5.822 | 5.822 | 5.766 | 5.791 | 87,189 | -0.01(-0.21%) |
Jan 11, 2002 | 5.778 | 5.840 | 5.729 | 5.803 | 165,821 | -0.09(-1.47%) |
Jan 10, 2002 | 5.828 | 5.933 | 5.828 | 5.890 | 48,761 | +0.21(+3.71%) |