Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.309 | 4.461 | 4.181 | 4.401 | 3,150,577 | +2.03(+85.67%) |
Sep 25, 2002 | 2.336 | 2.398 | 2.299 | 2.370 | 21,695,386 | +0.03(+1.32%) |
Sep 24, 2002 | 2.370 | 2.379 | 2.287 | 2.339 | 24,511,674 | -0.09(-3.80%) |
Sep 23, 2002 | 2.376 | 2.444 | 2.278 | 2.432 | 21,637,560 | +0.02(+1.02%) |
Sep 20, 2002 | 2.484 | 2.484 | 2.361 | 2.407 | 16,521,526 | -0.06(-2.62%) |
Sep 19, 2002 | 2.533 | 2.536 | 2.435 | 2.472 | 8,039,202 | -0.08(-3.25%) |
Sep 18, 2002 | 2.539 | 2.576 | 2.481 | 2.555 | 10,765,501 | +0.02(+0.73%) |
Sep 17, 2002 | 2.589 | 2.626 | 2.533 | 2.536 | 15,529,052 | +0.00(+0.12%) |
Sep 16, 2002 | 2.555 | 2.616 | 2.518 | 2.533 | 12,295,958 | -0.02(-0.84%) |
Sep 13, 2002 | 2.493 | 2.598 | 2.481 | 2.555 | 11,201,800 | +0.02(+0.73%) |
Sep 12, 2002 | 2.616 | 2.632 | 2.518 | 2.536 | 14,335,160 | -0.13(-4.85%) |
Sep 11, 2002 | 2.678 | 2.740 | 2.663 | 2.666 | 14,676,597 | +0.05(+1.88%) |
Sep 10, 2002 | 2.518 | 2.632 | 2.499 | 2.616 | 22,458,504 | +0.10(+3.91%) |
Sep 09, 2002 | 2.509 | 2.543 | 2.435 | 2.518 | 18,339,816 | -0.04(-1.45%) |
Sep 06, 2002 | 2.423 | 2.555 | 2.410 | 2.555 | 31,044,460 | +0.18(+7.79%) |
Sep 05, 2002 | 2.432 | 2.432 | 2.318 | 2.370 | 35,720,620 | -0.09(-3.51%) |
Sep 04, 2002 | 2.463 | 2.499 | 2.389 | 2.456 | 111,429,992 | -0.01(-0.25%) |
Sep 03, 2002 | 2.539 | 2.546 | 2.444 | 2.463 | 21,977,048 | -2.82(-53.38%) |
Aug 28, 2002 | 5.290 | 5.302 | 5.228 | 5.282 | 64,973 | -0.01(-0.16%) |
Aug 27, 2002 | 5.322 | 5.384 | 5.245 | 5.290 | 32,486 | -0.13(-2.48%) |
Aug 26, 2002 | 5.407 | 5.453 | 5.347 | 5.425 | 1,353,728 | +0.04(+0.76%) |
Aug 23, 2002 | 5.389 | 5.432 | 5.366 | 5.384 | 44,701,944 | -0.10(-1.83%) |
Aug 22, 2002 | 5.335 | 5.494 | 5.326 | 5.484 | 1,300,774 | +0.17(+3.19%) |
Aug 21, 2002 | 5.346 | 5.348 | 5.261 | 5.315 | 2,043,749 | -0.03(-0.52%) |
Aug 20, 2002 | 5.387 | 5.402 | 5.289 | 5.343 | 1,747,794 | -0.05(-0.91%) |
Aug 16, 2002 | 5.407 | 5.442 | 5.366 | 5.392 | 1,652,282 | -0.03(-0.59%) |
Aug 15, 2002 | 5.416 | 5.488 | 5.371 | 5.424 | 1,149,385 | +0.03(+0.53%) |
Aug 14, 2002 | 5.243 | 5.410 | 5.203 | 5.395 | 2,614,868 | +0.16(+3.10%) |
Aug 13, 2002 | 5.297 | 5.371 | 5.226 | 5.233 | 1,565,542 | -0.06(-1.18%) |
Aug 12, 2002 | 5.223 | 5.348 | 5.190 | 5.295 | 1,639,287 | +0.50(+10.35%) |
Aug 07, 2002 | 4.792 | 4.824 | 4.668 | 4.799 | 1,609,724 | +0.06(+1.26%) |
Aug 06, 2002 | 4.699 | 4.833 | 4.695 | 4.739 | 1,561,319 | +0.09(+1.96%) |
Aug 05, 2002 | 4.698 | 4.740 | 4.615 | 4.648 | 2,185,392 | -0.05(-1.11%) |
Aug 02, 2002 | 4.803 | 4.841 | 4.670 | 4.700 | 2,305,918 | -0.10(-2.14%) |
Aug 01, 2002 | 4.864 | 4.893 | 4.772 | 4.803 | 1,678,272 | -0.06(-1.33%) |
Jul 31, 2002 | 4.904 | 4.908 | 4.774 | 4.868 | 1,727,652 | -0.02(-0.48%) |
Jul 30, 2002 | 4.787 | 4.919 | 4.736 | 4.891 | 2,154,854 | +0.05(+0.95%) |
Jul 29, 2002 | 4.638 | 4.847 | 4.628 | 4.845 | 1,366,073 | +0.22(+4.75%) |
Jul 26, 2002 | 4.386 | 4.630 | 4.350 | 4.625 | 1,754,941 | +0.24(+5.50%) |
Jul 25, 2002 | 4.371 | 4.531 | 4.279 | 4.384 | 2,130,814 | -0.05(-1.04%) |
Jul 24, 2002 | 4.227 | 4.443 | 4.186 | 4.431 | 3,492,014 | +0.11(+2.49%) |
Jul 23, 2002 | 4.371 | 4.448 | 4.294 | 4.323 | 2,271,807 | -0.02(-0.52%) |
Jul 22, 2002 | 4.489 | 4.511 | 4.310 | 4.345 | 3,198,333 | -0.10(-2.19%) |
Jul 19, 2002 | 4.474 | 4.566 | 4.428 | 4.443 | 2,086,632 | -0.33(-6.82%) |
Jul 17, 2002 | 4.915 | 4.930 | 4.704 | 4.768 | 1,689,642 | -0.22(-4.50%) |
Jul 12, 2002 | 4.977 | 5.038 | 4.961 | 4.993 | 1,470,356 | +0.02(+0.31%) |
Jul 11, 2002 | 5.007 | 5.114 | 4.905 | 4.977 | 2,067,140 | -0.09(-1.80%) |
Jul 10, 2002 | 5.235 | 5.320 | 5.061 | 5.069 | 1,872,218 | -0.15(-2.91%) |
Jul 09, 2002 | 5.282 | 5.282 | 5.221 | 5.221 | 1,560,019 | -0.06(-1.17%) |
Jul 08, 2002 | 5.250 | 5.323 | 5.223 | 5.282 | 1,252,369 | +0.00(+0.00%) |
Jul 05, 2002 | 5.274 | 5.307 | 5.222 | 5.282 | 1,430,397 | +0.09(+1.74%) |
Jul 04, 2002 | 5.264 | 5.279 | 5.178 | 5.192 | 2,556,392 | +0.00(+0.00%) |
Jul 03, 2002 | 5.264 | 5.279 | 5.178 | 5.192 | 2,556,392 | -0.08(-1.50%) |
Jul 02, 2002 | 5.448 | 5.464 | 5.264 | 5.271 | 2,619,092 | -0.19(-3.48%) |
Jul 01, 2002 | 5.459 | 5.547 | 5.407 | 5.461 | 2,043,424 | +0.02(+0.43%) |
Jun 28, 2002 | 5.598 | 5.613 | 5.437 | 5.437 | 2,116,520 | -0.16(-2.86%) |
Jun 27, 2002 | 5.592 | 5.612 | 5.553 | 5.597 | 2,509,936 | +0.01(+0.22%) |
Jun 26, 2002 | 5.335 | 5.585 | 5.335 | 5.585 | 3,679,463 | +0.13(+2.47%) |
Jun 25, 2002 | 5.674 | 5.736 | 5.443 | 5.450 | 2,372,191 | -0.24(-4.27%) |
Jun 21, 2002 | 5.736 | 5.754 | 5.669 | 5.694 | 2,355,623 | -0.06(-1.09%) |
Jun 20, 2002 | 5.761 | 5.812 | 5.736 | 5.756 | 1,412,529 | -0.02(-0.27%) |
Jun 19, 2002 | 5.789 | 5.826 | 5.721 | 5.772 | 1,356,976 | -0.02(-0.39%) |
Jun 18, 2002 | 5.728 | 5.796 | 5.702 | 5.794 | 1,436,244 | +0.07(+1.15%) |
Jun 17, 2002 | 5.648 | 5.745 | 5.641 | 5.728 | 1,910,228 | +0.10(+1.79%) |
Jun 14, 2002 | 5.565 | 5.659 | 5.530 | 5.628 | 1,287,130 | +0.01(+0.09%) |
Jun 12, 2002 | 5.638 | 5.689 | 5.619 | 5.623 | 2,056,419 | -0.01(-0.13%) |
Jun 11, 2002 | 5.707 | 5.720 | 5.618 | 5.630 | 1,633,765 | -0.08(-1.38%) |
Jun 10, 2002 | 5.731 | 5.756 | 5.695 | 5.709 | 1,410,580 | -0.03(-0.50%) |
Jun 07, 2002 | 5.705 | 5.745 | 5.696 | 5.738 | 1,740,322 | -0.15(-2.48%) |
May 27, 2002 | 5.954 | 5.982 | 5.866 | 5.883 | 821,268 | +0.00(+0.00%) |
May 24, 2002 | 5.954 | 5.982 | 5.866 | 5.883 | 259,895 | -0.05(-0.88%) |
May 23, 2002 | 5.936 | 5.944 | 5.860 | 5.936 | 1,095,132 | +0.02(+0.42%) |
May 22, 2002 | 5.864 | 5.939 | 5.849 | 5.911 | 1,275,110 | +0.07(+1.28%) |
May 21, 2002 | 5.936 | 5.972 | 5.828 | 5.836 | 1,700,363 | -0.09(-1.54%) |
May 20, 2002 | 5.990 | 5.991 | 5.920 | 5.928 | 1,541,177 | -0.06(-1.06%) |
May 17, 2002 | 6.059 | 6.086 | 5.933 | 5.991 | 1,808,869 | -0.06(-0.95%) |
May 16, 2002 | 6.100 | 6.108 | 6.028 | 6.049 | 1,972,928 | -0.02(-0.34%) |
May 15, 2002 | 6.128 | 6.167 | 6.057 | 6.069 | 1,819,265 | -0.06(-0.94%) |
May 14, 2002 | 6.206 | 6.206 | 6.117 | 6.127 | 1,121,122 | -0.07(-1.11%) |
May 13, 2002 | 6.100 | 6.205 | 6.054 | 6.195 | 2,919,595 | +0.13(+2.11%) |
May 10, 2002 | 6.136 | 6.151 | 6.063 | 6.067 | 691,320 | -0.06(-0.97%) |
May 09, 2002 | 6.173 | 6.227 | 6.118 | 6.127 | 908,982 | -0.04(-0.58%) |
May 08, 2002 | 6.233 | 6.233 | 6.131 | 6.162 | 1,066,544 | +0.03(+0.43%) |
May 07, 2002 | 6.320 | 6.320 | 6.119 | 6.136 | 1,463,858 | -0.10(-1.58%) |
May 06, 2002 | 6.342 | 6.359 | 6.228 | 6.234 | 1,113,325 | -0.11(-1.70%) |
May 03, 2002 | 6.259 | 6.392 | 6.255 | 6.342 | 2,572,311 | +0.08(+1.24%) |
May 02, 2002 | 6.213 | 6.320 | 6.172 | 6.264 | 1,350,154 | +0.06(+1.01%) |
May 01, 2002 | 6.172 | 6.221 | 6.080 | 6.201 | 1,384,590 | +0.05(+0.82%) |
Apr 30, 2002 | 6.096 | 6.257 | 6.083 | 6.151 | 1,581,461 | +0.08(+1.34%) |
Apr 29, 2002 | 6.057 | 6.165 | 6.043 | 6.070 | 1,548,649 | +0.01(+0.15%) |
Apr 26, 2002 | 6.140 | 6.167 | 6.055 | 6.061 | 976,880 | -0.08(-1.29%) |
Apr 25, 2002 | 6.088 | 6.175 | 6.054 | 6.140 | 916,454 | +0.01(+0.18%) |
Apr 24, 2002 | 6.168 | 6.207 | 6.122 | 6.129 | 1,751,042 | -0.04(-0.63%) |
Apr 23, 2002 | 6.229 | 6.236 | 6.157 | 6.168 | 885,267 | -0.06(-0.97%) |
Apr 22, 2002 | 6.197 | 6.267 | 6.197 | 6.228 | 32,486 | +0.03(+0.50%) |
Apr 19, 2002 | 6.173 | 6.233 | 6.143 | 6.197 | 680,924 | +0.05(+0.83%) |
Apr 18, 2002 | 6.254 | 6.290 | 6.054 | 6.146 | 1,261,790 | -0.11(-1.77%) |
Apr 17, 2002 | 6.223 | 6.276 | 6.195 | 6.257 | 64,973 | +0.06(+0.99%) |
Apr 16, 2002 | 6.086 | 6.205 | 6.086 | 6.195 | 1,044,453 | +0.12(+1.99%) |
Apr 15, 2002 | 6.148 | 6.211 | 6.066 | 6.074 | 942,444 | -0.08(-1.33%) |
Apr 12, 2002 | 6.155 | 6.197 | 6.100 | 6.156 | 1,424,874 | +0.01(+0.20%) |
Apr 11, 2002 | 6.170 | 6.228 | 6.141 | 6.144 | 1,349,504 | -0.05(-0.83%) |
Apr 10, 2002 | 6.196 | 6.257 | 6.169 | 6.195 | 1,010,666 | +0.01(+0.10%) |
Apr 09, 2002 | 6.208 | 6.247 | 6.126 | 6.189 | 1,401,808 | +0.08(+1.38%) |
Apr 08, 2002 | 6.033 | 6.115 | 6.024 | 6.105 | 1,629,216 | +0.06(+1.04%) |
Apr 05, 2002 | 5.999 | 6.065 | 5.999 | 6.042 | 1,391,737 | +0.04(+0.63%) |
Apr 04, 2002 | 5.945 | 6.004 | 5.932 | 6.004 | 1,815,366 | +0.06(+1.00%) |
Apr 03, 2002 | 6.021 | 6.032 | 5.931 | 5.945 | 2,107,098 | -0.08(-1.26%) |
Apr 02, 2002 | 5.987 | 6.034 | 5.974 | 6.021 | 1,858,249 | +0.03(+0.57%) |
Apr 01, 2002 | 5.992 | 6.010 | 5.955 | 5.987 | 1,354,053 | -0.02(-0.39%) |
Mar 29, 2002 | 6.027 | 6.027 | 5.981 | 6.011 | 1,962,207 | +0.00(+0.00%) |
Mar 28, 2002 | 6.027 | 6.027 | 5.981 | 6.011 | 1,962,207 | +0.01(+0.14%) |
Mar 27, 2002 | 5.966 | 6.048 | 5.950 | 6.002 | 1,451,513 | +0.05(+0.86%) |
Mar 26, 2002 | 5.874 | 5.974 | 5.869 | 5.951 | 1,613,623 | +0.08(+1.31%) |
Mar 25, 2002 | 5.920 | 5.931 | 5.869 | 5.874 | 1,401,483 | -0.07(-1.21%) |
Mar 22, 2002 | 5.981 | 6.011 | 5.925 | 5.946 | 1,519,736 | -0.05(-0.75%) |
Mar 21, 2002 | 5.944 | 6.013 | 5.942 | 5.991 | 2,558,016 | +0.05(+0.79%) |
Mar 20, 2002 | 5.997 | 6.005 | 5.941 | 5.944 | 818,019 | -0.07(-1.14%) |
Mar 19, 2002 | 5.982 | 6.033 | 5.961 | 6.013 | 1,804,970 | +0.01(+0.21%) |
Mar 18, 2002 | 5.982 | 6.028 | 5.960 | 6.000 | 2,297,796 | -0.03(-0.46%) |
Mar 15, 2002 | 6.010 | 6.079 | 5.999 | 6.028 | 3,276,951 | +0.04(+0.69%) |
Mar 14, 2002 | 6.002 | 6.002 | 5.959 | 5.987 | 2,909,524 | -0.02(-0.32%) |
Mar 13, 2002 | 6.033 | 6.036 | 5.972 | 6.007 | 1,477,178 | -0.01(-0.09%) |
Mar 12, 2002 | 5.981 | 6.032 | 5.970 | 6.012 | 1,938,167 | +0.03(+0.51%) |
Mar 11, 2002 | 6.002 | 6.095 | 5.969 | 5.981 | 1,851,752 | -0.02(-0.39%) |
Mar 08, 2002 | 6.116 | 6.140 | 5.992 | 6.004 | 3,140,831 | -0.08(-1.32%) |
Mar 07, 2002 | 6.085 | 6.093 | 6.030 | 6.085 | 2,307,867 | +0.00(+0.05%) |
Mar 06, 2002 | 6.099 | 6.147 | 6.068 | 6.081 | 1,951,486 | -0.02(-0.27%) |
Mar 05, 2002 | 6.133 | 6.133 | 6.054 | 6.098 | 1,756,890 | -0.03(-0.55%) |
Mar 04, 2002 | 6.141 | 6.201 | 6.060 | 6.132 | 1,956,359 | +0.05(+0.74%) |
Mar 01, 2002 | 6.023 | 6.106 | 6.008 | 6.087 | 1,618,171 | +0.10(+1.70%) |
Feb 28, 2002 | 6.032 | 6.099 | 5.960 | 5.985 | 3,572,906 | -0.07(-1.20%) |
Feb 27, 2002 | 6.059 | 6.110 | 5.983 | 6.058 | 2,172,397 | +0.02(+0.41%) |
Feb 26, 2002 | 6.043 | 6.054 | 5.951 | 6.033 | 1,980,075 | +0.01(+0.14%) |
Feb 25, 2002 | 5.977 | 6.053 | 5.943 | 6.025 | 2,405,328 | +0.05(+0.88%) |
Feb 22, 2002 | 5.910 | 5.987 | 5.859 | 5.973 | 1,752,017 | +0.07(+1.11%) |
Feb 21, 2002 | 5.961 | 6.027 | 5.907 | 5.907 | 1,415,128 | -0.07(-1.18%) |
Feb 20, 2002 | 6.011 | 6.028 | 5.898 | 5.978 | 1,920,299 | -0.03(-0.55%) |
Feb 19, 2002 | 6.138 | 6.151 | 6.000 | 6.011 | 1,053,549 | -0.13(-2.07%) |
Feb 18, 2002 | 6.126 | 6.182 | 6.059 | 6.138 | 2,400,780 | +0.00(+0.00%) |
Feb 15, 2002 | 6.126 | 6.182 | 6.059 | 6.138 | 2,400,780 | +0.03(+0.49%) |
Feb 14, 2002 | 6.105 | 6.179 | 6.008 | 6.108 | 2,219,828 | +0.03(+0.46%) |
Feb 13, 2002 | 5.941 | 6.103 | 5.901 | 6.080 | 2,722,725 | +0.14(+2.44%) |
Feb 12, 2002 | 5.951 | 6.054 | 5.917 | 5.936 | 2,226,650 | -0.03(-0.48%) |
Feb 11, 2002 | 5.992 | 5.992 | 5.900 | 5.964 | 2,394,932 | +0.02(+0.41%) |
Feb 08, 2002 | 5.890 | 5.963 | 5.870 | 5.940 | 2,685,690 | +0.07(+1.22%) |
Feb 07, 2002 | 5.863 | 5.936 | 5.807 | 5.868 | 4,404,246 | -0.13(-2.12%) |
Feb 06, 2002 | 5.971 | 6.017 | 5.911 | 5.995 | 1,237,750 | +0.02(+0.33%) |
Feb 05, 2002 | 5.993 | 6.058 | 5.965 | 5.976 | 1,288,429 | +0.01(+0.14%) |
Feb 04, 2002 | 6.033 | 6.037 | 5.905 | 5.968 | 2,341,654 | -0.11(-1.76%) |
Feb 01, 2002 | 6.131 | 6.183 | 6.074 | 6.074 | 2,783,800 | -0.13(-2.07%) |
Jan 31, 2002 | 6.054 | 6.208 | 6.054 | 6.202 | 3,667,443 | +0.15(+2.49%) |
Jan 30, 2002 | 6.028 | 6.103 | 5.931 | 6.052 | 4,013,104 | +0.03(+0.58%) |
Jan 29, 2002 | 6.123 | 6.126 | 6.008 | 6.017 | 2,973,524 | -0.06(-1.05%) |
Jan 28, 2002 | 6.300 | 6.300 | 6.023 | 6.080 | 4,185,284 | -0.23(-3.67%) |
Jan 25, 2002 | 6.249 | 6.388 | 6.208 | 6.312 | 2,675,944 | +0.08(+1.35%) |
Jan 24, 2002 | 6.223 | 6.238 | 6.120 | 6.228 | 2,093,454 | +0.01(+0.12%) |
Jan 23, 2002 | 6.225 | 6.310 | 6.197 | 6.221 | 2,152,905 | -0.00(-0.07%) |
Jan 22, 2002 | 6.232 | 6.295 | 6.188 | 6.225 | 2,795,495 | +0.05(+0.86%) |
Jan 21, 2002 | 6.049 | 6.177 | 6.049 | 6.172 | 2,335,806 | +0.00(+0.00%) |
Jan 18, 2002 | 6.049 | 6.177 | 6.049 | 6.172 | 2,335,806 | +0.13(+2.19%) |
Jan 17, 2002 | 6.095 | 6.095 | 5.952 | 6.039 | 1,760,139 | -0.01(-0.24%) |
Jan 16, 2002 | 6.098 | 6.150 | 6.054 | 6.054 | 1,463,209 | -0.05(-0.86%) |
Jan 15, 2002 | 6.002 | 6.208 | 5.994 | 6.106 | 2,215,280 | +0.13(+2.20%) |
Jan 14, 2002 | 5.932 | 6.016 | 5.932 | 5.975 | 2,214,305 | +0.03(+0.57%) |
Jan 11, 2002 | 5.923 | 5.953 | 5.886 | 5.941 | 2,121,068 | +0.00(+0.03%) |
Jan 10, 2002 | 5.916 | 5.941 | 5.854 | 5.939 | 2,715,253 | +0.26(+4.51%) |