Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.665 | 4.665 | 4.526 | 4.563 | 11,556,133 | -0.27(-5.55%) |
Sep 27, 2002 | 5.226 | 5.226 | 4.831 | 4.831 | 7,551,280 | -0.48(-9.05%) |
Sep 26, 2002 | 5.260 | 5.324 | 5.177 | 5.311 | 4,053,566 | +0.13(+2.54%) |
Sep 25, 2002 | 5.115 | 5.200 | 5.039 | 5.180 | 5,284,960 | +0.17(+3.47%) |
Sep 24, 2002 | 5.093 | 5.130 | 4.984 | 5.006 | 10,246,668 | -0.19(-3.58%) |
Sep 23, 2002 | 5.270 | 5.270 | 5.115 | 5.192 | 7,324,487 | -0.20(-3.71%) |
Sep 20, 2002 | 5.463 | 5.487 | 5.372 | 5.392 | 4,684,265 | -0.06(-1.16%) |
Sep 19, 2002 | 5.490 | 5.587 | 5.448 | 5.456 | 2,695,065 | -0.11(-1.90%) |
Sep 18, 2002 | 5.618 | 5.637 | 5.518 | 5.561 | 3,715,473 | -0.15(-2.63%) |
Sep 17, 2002 | 5.905 | 5.910 | 5.693 | 5.711 | 3,693,859 | -0.07(-1.21%) |
Sep 16, 2002 | 5.600 | 5.781 | 5.600 | 5.781 | 2,895,404 | +0.18(+3.24%) |
Sep 13, 2002 | 5.611 | 5.657 | 5.549 | 5.600 | 9,065,279 | -0.02(-0.41%) |
Sep 12, 2002 | 5.688 | 5.722 | 5.590 | 5.623 | 2,446,657 | -0.11(-1.84%) |
Sep 11, 2002 | 5.735 | 5.801 | 5.719 | 5.728 | 2,385,684 | -0.01(-0.11%) |
Sep 10, 2002 | 5.704 | 5.762 | 5.673 | 5.735 | 3,728,700 | +0.02(+0.33%) |
Sep 09, 2002 | 5.659 | 5.803 | 5.620 | 5.716 | 5,381,743 | +0.06(+1.01%) |
Sep 06, 2002 | 5.518 | 5.669 | 5.510 | 5.659 | 3,563,525 | +0.19(+3.43%) |
Sep 05, 2002 | 5.270 | 5.525 | 5.270 | 5.471 | 4,845,891 | -0.03(-0.59%) |
Sep 04, 2002 | 5.477 | 5.549 | 5.322 | 5.504 | 4,070,342 | +0.06(+1.02%) |
Sep 03, 2002 | 5.564 | 5.564 | 5.409 | 5.448 | 3,502,230 | -0.12(-2.09%) |
Aug 30, 2002 | 5.524 | 5.642 | 5.524 | 5.564 | 16,033,607 | +0.06(+1.10%) |
Aug 29, 2002 | 5.440 | 5.575 | 5.394 | 5.504 | 4,392,627 | -0.05(-0.87%) |
Aug 28, 2002 | 5.569 | 5.634 | 5.463 | 5.552 | 3,063,160 | -0.01(-0.20%) |
Aug 27, 2002 | 5.632 | 5.679 | 5.518 | 5.562 | 3,607,722 | -0.09(-1.56%) |
Aug 26, 2002 | 5.561 | 5.685 | 5.511 | 5.651 | 2,611,832 | +0.06(+1.05%) |
Aug 23, 2002 | 5.722 | 5.758 | 5.592 | 5.592 | 3,844,194 | -0.20(-3.45%) |
Aug 22, 2002 | 5.696 | 5.843 | 5.642 | 5.792 | 31,228,434 | +0.07(+1.27%) |
Aug 21, 2002 | 5.739 | 5.820 | 5.583 | 5.719 | 3,608,690 | +0.02(+0.33%) |
Aug 20, 2002 | 5.735 | 5.761 | 5.628 | 5.700 | 4,449,406 | -0.05(-0.94%) |
Aug 16, 2002 | 5.722 | 5.793 | 5.615 | 5.755 | 3,970,979 | +0.02(+0.35%) |
Aug 15, 2002 | 5.556 | 5.800 | 5.535 | 5.735 | 8,808,483 | +0.34(+6.23%) |
Aug 14, 2002 | 5.045 | 5.403 | 5.045 | 5.398 | 6,034,378 | +0.36(+7.14%) |
Aug 13, 2002 | 5.087 | 5.203 | 5.037 | 5.039 | 7,411,914 | -0.10(-1.93%) |
Aug 12, 2002 | 5.223 | 5.246 | 5.122 | 5.138 | 4,617,485 | -0.13(-2.56%) |
Aug 07, 2002 | 5.308 | 5.324 | 5.127 | 5.273 | 5,672,090 | -0.03(-0.50%) |
Aug 06, 2002 | 5.146 | 5.390 | 5.130 | 5.299 | 5,811,779 | +0.20(+3.92%) |
Aug 05, 2002 | 5.184 | 5.285 | 5.091 | 5.099 | 4,150,026 | -0.09(-1.64%) |
Aug 02, 2002 | 5.425 | 5.425 | 5.085 | 5.184 | 7,373,846 | -0.25(-4.59%) |
Aug 01, 2002 | 5.829 | 5.829 | 5.333 | 5.434 | 7,874,533 | -0.40(-6.78%) |
Jul 31, 2002 | 5.905 | 5.913 | 5.539 | 5.829 | 8,407,481 | -0.07(-1.26%) |
Jul 30, 2002 | 5.851 | 5.982 | 5.690 | 5.903 | 6,930,260 | -0.04(-0.68%) |
Jul 29, 2002 | 5.843 | 5.956 | 5.807 | 5.944 | 7,948,410 | +0.16(+2.82%) |
Jul 26, 2002 | 5.812 | 5.826 | 5.508 | 5.781 | 7,508,373 | -0.04(-0.64%) |
Jul 25, 2002 | 5.564 | 5.828 | 5.454 | 5.818 | 8,329,733 | +0.26(+4.66%) |
Jul 24, 2002 | 5.153 | 5.576 | 5.034 | 5.559 | 18,969,338 | +0.41(+7.88%) |
Jul 23, 2002 | 5.006 | 5.346 | 5.006 | 5.153 | 5,775,002 | +0.16(+3.13%) |
Jul 22, 2002 | 5.116 | 5.301 | 4.865 | 4.997 | 5,345,288 | -0.12(-2.30%) |
Jul 19, 2002 | 5.270 | 5.330 | 5.111 | 5.115 | 3,900,005 | -0.22(-4.21%) |
Jul 17, 2002 | 5.580 | 5.642 | 5.228 | 5.339 | 6,310,208 | -0.36(-6.36%) |
Jul 12, 2002 | 5.967 | 6.013 | 5.665 | 5.702 | 5,890,495 | -0.25(-4.24%) |
Jul 11, 2002 | 5.766 | 5.972 | 5.620 | 5.955 | 6,775,408 | +0.10(+1.77%) |
Jul 10, 2002 | 6.106 | 6.137 | 5.832 | 5.851 | 11,442,253 | -0.05(-0.92%) |
Jul 09, 2002 | 6.075 | 6.195 | 5.905 | 5.905 | 6,242,460 | -0.17(-2.81%) |
Jul 08, 2002 | 6.323 | 6.325 | 6.032 | 6.075 | 4,995,259 | -0.28(-4.39%) |
Jul 05, 2002 | 5.834 | 6.354 | 5.812 | 6.354 | 3,005,414 | +0.56(+9.66%) |
Jul 04, 2002 | 5.620 | 5.795 | 5.595 | 5.795 | 3,539,975 | +0.00(+0.00%) |
Jul 03, 2002 | 5.620 | 5.795 | 5.595 | 5.795 | 3,539,975 | +0.19(+3.32%) |
Jul 02, 2002 | 5.750 | 5.750 | 5.533 | 5.609 | 7,576,121 | -0.24(-4.08%) |
Jul 01, 2002 | 6.044 | 6.077 | 5.848 | 5.848 | 5,921,466 | -0.31(-4.96%) |
Jun 28, 2002 | 6.199 | 6.268 | 6.137 | 6.153 | 5,078,814 | -0.08(-1.32%) |
Jun 27, 2002 | 6.199 | 6.235 | 6.040 | 6.235 | 2,680,870 | +0.13(+2.13%) |
Jun 26, 2002 | 5.897 | 6.199 | 5.897 | 6.105 | 4,524,574 | -0.02(-0.33%) |
Jun 25, 2002 | 6.199 | 6.403 | 6.100 | 6.125 | 3,340,926 | -0.01(-0.20%) |
Jun 21, 2002 | 6.176 | 6.272 | 6.170 | 6.137 | 4,967,192 | -0.15(-2.37%) |
Jun 20, 2002 | 6.540 | 6.542 | 6.285 | 6.286 | 4,022,596 | -0.27(-4.09%) |
Jun 19, 2002 | 6.513 | 6.587 | 6.494 | 6.554 | 3,958,720 | +0.04(+0.67%) |
Jun 18, 2002 | 6.517 | 6.567 | 6.482 | 6.511 | 935,562 | -0.08(-1.15%) |
Jun 17, 2002 | 6.230 | 6.590 | 6.230 | 6.587 | 4,185,836 | +0.36(+5.72%) |
Jun 14, 2002 | 6.285 | 6.285 | 6.063 | 6.230 | 7,140,600 | -0.14(-2.14%) |
Jun 12, 2002 | 6.370 | 6.432 | 6.336 | 6.367 | 3,679,664 | -0.02(-0.36%) |
Jun 11, 2002 | 6.463 | 6.602 | 6.362 | 6.390 | 2,435,043 | -0.07(-1.13%) |
Jun 10, 2002 | 6.415 | 6.525 | 6.406 | 6.463 | 2,724,745 | +0.09(+1.36%) |
Jun 07, 2002 | 6.292 | 6.463 | 6.292 | 6.376 | 4,993,968 | +0.04(+0.56%) |
Jun 06, 2002 | 6.451 | 6.451 | 6.289 | 6.341 | 6,644,752 | -0.11(-1.71%) |
Jun 05, 2002 | 6.258 | 6.457 | 6.258 | 6.451 | 3,071,548 | +0.03(+0.51%) |
May 31, 2002 | 6.277 | 6.511 | 6.272 | 6.418 | 3,328,989 | +0.04(+0.56%) |
May 28, 2002 | 6.545 | 6.550 | 6.316 | 6.382 | 3,190,913 | -0.16(-2.49%) |
May 27, 2002 | 6.654 | 6.688 | 6.528 | 6.545 | 2,045,333 | +0.00(+0.00%) |
May 24, 2002 | 6.654 | 6.688 | 6.528 | 6.545 | 2,045,333 | -0.07(-1.05%) |
May 23, 2002 | 6.502 | 6.618 | 6.502 | 6.615 | 2,231,800 | +0.15(+2.25%) |
May 22, 2002 | 6.455 | 6.494 | 6.299 | 6.469 | 3,486,099 | -0.01(-0.17%) |
May 21, 2002 | 6.657 | 6.691 | 6.475 | 6.480 | 1,324,305 | -0.18(-2.63%) |
May 20, 2002 | 6.637 | 6.773 | 6.637 | 6.655 | 2,674,418 | -0.07(-1.06%) |
May 17, 2002 | 6.726 | 6.835 | 6.719 | 6.726 | 2,845,723 | -0.01(-0.12%) |
May 16, 2002 | 6.703 | 6.779 | 6.664 | 6.734 | 2,818,301 | +0.04(+0.65%) |
May 15, 2002 | 6.556 | 6.781 | 6.517 | 6.691 | 2,906,373 | +0.03(+0.44%) |
May 14, 2002 | 6.525 | 6.731 | 6.525 | 6.661 | 4,960,417 | +0.29(+4.63%) |
May 13, 2002 | 6.385 | 6.497 | 6.328 | 6.367 | 4,033,887 | +0.03(+0.51%) |
May 10, 2002 | 6.478 | 6.505 | 6.327 | 6.334 | 3,971,301 | -0.08(-1.26%) |
May 09, 2002 | 6.370 | 6.517 | 6.367 | 6.415 | 8,720,734 | +0.28(+4.55%) |
May 08, 2002 | 6.238 | 6.308 | 6.055 | 6.136 | 4,874,926 | +0.04(+0.74%) |
May 07, 2002 | 5.982 | 6.133 | 5.975 | 6.091 | 3,675,793 | +0.14(+2.37%) |
May 06, 2002 | 6.114 | 6.213 | 5.950 | 5.950 | 2,505,694 | -0.16(-2.64%) |
May 03, 2002 | 6.361 | 6.361 | 6.089 | 6.111 | 4,295,200 | -0.24(-3.81%) |
May 02, 2002 | 6.306 | 6.393 | 6.277 | 6.353 | 3,066,709 | +0.10(+1.59%) |
May 01, 2002 | 6.176 | 6.254 | 6.108 | 6.254 | 2,422,784 | +0.10(+1.56%) |
Apr 30, 2002 | 6.037 | 6.184 | 5.967 | 6.158 | 5,323,673 | +0.09(+1.48%) |
Apr 29, 2002 | 6.186 | 6.252 | 6.068 | 6.068 | 3,079,291 | -0.12(-1.90%) |
Apr 26, 2002 | 6.361 | 6.447 | 6.186 | 6.186 | 2,837,980 | -0.18(-2.75%) |
Apr 25, 2002 | 6.254 | 6.372 | 6.199 | 6.361 | 2,082,110 | +0.06(+0.98%) |
Apr 24, 2002 | 6.429 | 6.432 | 6.254 | 6.299 | 2,242,769 | -0.10(-1.60%) |
Apr 23, 2002 | 6.393 | 6.505 | 6.370 | 6.401 | 2,362,134 | +0.03(+0.49%) |
Apr 22, 2002 | 6.502 | 6.564 | 6.339 | 6.370 | 3,033,481 | -0.12(-1.91%) |
Apr 19, 2002 | 6.469 | 6.519 | 6.409 | 6.494 | 3,492,551 | +0.02(+0.34%) |
Apr 18, 2002 | 6.316 | 6.478 | 6.282 | 6.472 | 4,555,544 | +0.17(+2.65%) |
Apr 17, 2002 | 6.381 | 6.440 | 6.212 | 6.305 | 4,277,779 | -0.11(-1.79%) |
Apr 16, 2002 | 6.317 | 6.465 | 6.296 | 6.420 | 4,657,166 | +0.10(+1.59%) |
Apr 15, 2002 | 6.344 | 6.372 | 6.246 | 6.319 | 4,074,213 | -0.02(-0.32%) |
Apr 12, 2002 | 6.292 | 6.373 | 6.280 | 6.339 | 2,654,094 | +0.06(+0.99%) |
Apr 11, 2002 | 6.412 | 6.517 | 6.277 | 6.277 | 6,525,710 | -0.16(-2.53%) |
Apr 10, 2002 | 6.409 | 6.489 | 6.378 | 6.440 | 3,799,351 | +0.08(+1.27%) |
Apr 09, 2002 | 6.339 | 6.432 | 6.261 | 6.359 | 4,020,338 | +0.06(+0.93%) |
Apr 08, 2002 | 6.031 | 6.354 | 6.031 | 6.300 | 3,392,866 | +0.17(+2.78%) |
Apr 05, 2002 | 6.038 | 6.199 | 6.029 | 6.130 | 11,843,254 | +0.18(+2.99%) |
Apr 04, 2002 | 5.828 | 5.986 | 5.807 | 5.952 | 9,985,356 | +0.14(+2.40%) |
Apr 03, 2002 | 5.851 | 5.955 | 5.812 | 5.812 | 5,302,704 | -0.09(-1.45%) |
Apr 02, 2002 | 6.018 | 6.029 | 5.708 | 5.897 | 12,767,203 | -0.20(-3.21%) |
Apr 01, 2002 | 5.851 | 6.164 | 5.851 | 6.093 | 10,115,690 | -0.24(-3.77%) |
Mar 29, 2002 | 6.353 | 6.364 | 6.306 | 6.331 | 56,682,188 | +0.00(+0.00%) |
Mar 28, 2002 | 6.353 | 6.364 | 6.306 | 6.331 | 3,538,039 | -0.02(-0.34%) |
Mar 27, 2002 | 6.396 | 6.396 | 6.272 | 6.353 | 5,397,228 | -0.04(-0.68%) |
Mar 26, 2002 | 6.354 | 6.465 | 6.320 | 6.396 | 4,719,106 | +0.03(+0.44%) |
Mar 25, 2002 | 6.455 | 6.455 | 6.368 | 6.368 | 4,142,606 | -0.11(-1.70%) |
Mar 22, 2002 | 6.540 | 6.540 | 6.432 | 6.478 | 2,775,072 | -0.14(-2.06%) |
Mar 21, 2002 | 6.638 | 6.664 | 6.540 | 6.615 | 3,177,686 | -0.10(-1.43%) |
Mar 20, 2002 | 6.618 | 6.742 | 6.612 | 6.711 | 3,924,523 | +0.09(+1.29%) |
Mar 19, 2002 | 6.692 | 6.711 | 6.601 | 6.626 | 3,801,932 | -0.07(-1.00%) |
Mar 18, 2002 | 6.734 | 6.757 | 6.630 | 6.692 | 3,387,704 | -0.08(-1.19%) |
Mar 15, 2002 | 6.747 | 6.781 | 6.734 | 6.773 | 5,298,833 | +0.02(+0.34%) |
Mar 14, 2002 | 6.734 | 6.767 | 6.647 | 6.750 | 2,900,566 | +0.00(+0.00%) |
Mar 13, 2002 | 6.664 | 6.756 | 6.629 | 6.750 | 3,224,464 | +0.01(+0.14%) |
Mar 12, 2002 | 6.757 | 6.818 | 6.720 | 6.740 | 3,484,486 | -0.03(-0.48%) |
Mar 11, 2002 | 6.737 | 6.776 | 6.664 | 6.773 | 3,245,757 | +0.04(+0.53%) |
Mar 08, 2002 | 6.858 | 6.858 | 6.706 | 6.737 | 3,696,762 | +0.02(+0.23%) |
Mar 07, 2002 | 6.657 | 6.788 | 6.579 | 6.722 | 4,503,927 | +0.10(+1.57%) |
Mar 06, 2002 | 6.486 | 6.640 | 6.480 | 6.618 | 4,231,969 | +0.15(+2.40%) |
Mar 05, 2002 | 6.726 | 6.747 | 6.463 | 6.463 | 6,067,929 | -0.36(-5.23%) |
Mar 04, 2002 | 6.726 | 6.819 | 6.705 | 6.819 | 3,939,686 | +0.11(+1.59%) |
Mar 01, 2002 | 6.658 | 6.860 | 6.626 | 6.712 | 8,176,171 | +0.22(+3.34%) |
Feb 28, 2002 | 6.548 | 6.649 | 6.486 | 6.495 | 5,448,845 | +0.04(+0.55%) |
Feb 27, 2002 | 6.525 | 6.573 | 6.437 | 6.460 | 6,357,309 | +0.00(+0.05%) |
Feb 26, 2002 | 6.124 | 6.478 | 6.124 | 6.457 | 6,596,361 | +0.41(+6.77%) |
Feb 25, 2002 | 5.975 | 6.106 | 5.973 | 6.048 | 2,366,328 | +0.10(+1.72%) |
Feb 22, 2002 | 5.987 | 5.987 | 5.775 | 5.945 | 4,637,809 | -0.04(-0.72%) |
Feb 21, 2002 | 6.108 | 6.161 | 5.984 | 5.989 | 3,034,126 | -0.12(-1.93%) |
Feb 20, 2002 | 6.003 | 6.114 | 5.962 | 6.106 | 3,458,355 | +0.10(+1.73%) |
Feb 19, 2002 | 6.083 | 6.114 | 5.995 | 6.003 | 2,755,715 | -0.08(-1.32%) |
Feb 18, 2002 | 6.215 | 6.230 | 6.021 | 6.083 | 3,931,943 | +0.00(+0.00%) |
Feb 15, 2002 | 6.215 | 6.230 | 6.021 | 6.083 | 3,822,257 | -0.10(-1.63%) |
Feb 14, 2002 | 6.292 | 6.300 | 6.145 | 6.184 | 5,935,983 | -0.02(-0.25%) |
Feb 13, 2002 | 6.106 | 6.199 | 6.106 | 6.199 | 4,383,272 | +0.11(+1.78%) |
Feb 12, 2002 | 6.207 | 6.230 | 6.060 | 6.091 | 3,744,831 | -0.12(-1.87%) |
Feb 11, 2002 | 6.006 | 6.254 | 6.006 | 6.207 | 4,426,501 | +0.22(+3.60%) |
Feb 08, 2002 | 5.920 | 6.004 | 5.840 | 5.992 | 3,838,710 | +0.05(+0.89%) |
Feb 07, 2002 | 6.044 | 6.122 | 5.872 | 5.939 | 6,578,940 | -0.14(-2.34%) |
Feb 06, 2002 | 6.100 | 6.117 | 5.975 | 6.082 | 3,351,249 | -0.02(-0.33%) |
Feb 05, 2002 | 6.184 | 6.227 | 6.075 | 6.102 | 4,351,979 | -0.08(-1.33%) |
Feb 04, 2002 | 6.323 | 6.354 | 6.113 | 6.184 | 3,278,017 | -0.17(-2.64%) |
Feb 01, 2002 | 6.432 | 6.447 | 6.317 | 6.351 | 2,135,986 | -0.10(-1.54%) |
Jan 31, 2002 | 6.401 | 6.463 | 6.333 | 6.451 | 2,684,096 | +0.06(+0.92%) |
Jan 30, 2002 | 6.246 | 6.409 | 6.176 | 6.392 | 4,187,126 | +0.17(+2.66%) |
Jan 29, 2002 | 6.385 | 6.485 | 6.178 | 6.226 | 3,416,093 | -0.16(-2.50%) |
Jan 28, 2002 | 6.432 | 6.432 | 6.323 | 6.385 | 3,576,752 | +0.12(+1.98%) |
Jan 25, 2002 | 6.323 | 6.323 | 6.234 | 6.261 | 3,769,349 | -0.07(-1.10%) |
Jan 24, 2002 | 6.509 | 6.517 | 6.320 | 6.331 | 3,976,141 | -0.16(-2.41%) |
Jan 23, 2002 | 6.297 | 6.503 | 6.261 | 6.488 | 2,680,225 | +0.19(+3.03%) |
Jan 22, 2002 | 6.300 | 6.393 | 6.297 | 6.297 | 2,935,408 | +0.02(+0.30%) |
Jan 21, 2002 | 6.215 | 6.302 | 6.196 | 6.279 | 3,926,459 | +0.00(+0.00%) |
Jan 18, 2002 | 6.215 | 6.302 | 6.196 | 6.279 | 3,913,555 | +0.01(+0.12%) |
Jan 17, 2002 | 6.323 | 6.337 | 6.176 | 6.271 | 8,390,706 | -0.04(-0.69%) |
Jan 16, 2002 | 6.489 | 6.489 | 6.306 | 6.314 | 5,270,443 | -0.18(-2.70%) |
Jan 15, 2002 | 6.434 | 6.499 | 6.434 | 6.489 | 4,169,383 | +0.06(+0.89%) |
Jan 14, 2002 | 6.478 | 6.556 | 6.432 | 6.432 | 6,968,328 | -0.06(-0.95%) |
Jan 11, 2002 | 6.525 | 6.579 | 6.463 | 6.494 | 5,717,900 | -0.02(-0.24%) |
Jan 10, 2002 | 6.410 | 6.537 | 6.404 | 6.509 | 4,299,394 | +0.17(+2.69%) |