Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.160 | 5.160 | 4.987 | 5.094 | 350,327 | -0.03(-0.54%) |
Sep 27, 2002 | 5.211 | 5.246 | 5.092 | 5.121 | 803,635 | -0.10(-1.91%) |
Sep 26, 2002 | 5.013 | 5.242 | 5.012 | 5.221 | 824,327 | +0.22(+4.30%) |
Sep 25, 2002 | 5.086 | 5.134 | 4.899 | 5.006 | 960,031 | -0.07(-1.37%) |
Sep 24, 2002 | 5.173 | 5.239 | 4.999 | 5.076 | 395,937 | -0.09(-1.67%) |
Sep 23, 2002 | 5.206 | 5.220 | 5.143 | 5.162 | 379,272 | -0.07(-1.31%) |
Sep 20, 2002 | 5.283 | 5.324 | 5.201 | 5.230 | 708,291 | -0.09(-1.62%) |
Sep 19, 2002 | 5.330 | 5.500 | 5.283 | 5.317 | 268,856 | -0.06(-1.18%) |
Sep 18, 2002 | 5.380 | 5.454 | 5.341 | 5.380 | 454,270 | -0.01(-0.15%) |
Sep 17, 2002 | 5.434 | 5.483 | 5.382 | 5.388 | 231,947 | -0.09(-1.72%) |
Sep 16, 2002 | 5.425 | 5.573 | 5.378 | 5.483 | 195,374 | +0.09(+1.58%) |
Sep 13, 2002 | 5.351 | 5.439 | 5.351 | 5.398 | 213,762 | +0.05(+0.87%) |
Sep 12, 2002 | 5.359 | 5.446 | 5.300 | 5.351 | 279,588 | -0.01(-0.10%) |
Sep 11, 2002 | 5.403 | 5.528 | 5.351 | 5.356 | 217,029 | -0.05(-0.87%) |
Sep 10, 2002 | 5.402 | 5.425 | 5.346 | 5.403 | 422,991 | +0.03(+0.50%) |
Sep 09, 2002 | 5.361 | 5.429 | 5.243 | 5.376 | 220,879 | -0.02(-0.46%) |
Sep 06, 2002 | 5.065 | 5.420 | 5.065 | 5.401 | 604,410 | +0.34(+6.65%) |
Sep 05, 2002 | 5.239 | 5.257 | 5.064 | 5.064 | 282,475 | -0.21(-3.96%) |
Sep 04, 2002 | 5.214 | 5.273 | 5.171 | 5.273 | 434,901 | +0.05(+1.04%) |
Sep 03, 2002 | 5.264 | 5.392 | 5.212 | 5.219 | 443,683 | -0.04(-0.83%) |
Aug 30, 2002 | 5.154 | 5.315 | 5.129 | 5.263 | 327,310 | +0.08(+1.63%) |
Aug 29, 2002 | 5.096 | 5.193 | 4.883 | 5.179 | 949,685 | -0.01(-0.14%) |
Aug 28, 2002 | 5.220 | 5.220 | 5.153 | 5.186 | 585,643 | -0.00(-0.08%) |
Aug 27, 2002 | 5.200 | 5.283 | 5.185 | 5.190 | 443,924 | -0.00(-0.06%) |
Aug 26, 2002 | 5.252 | 5.252 | 5.168 | 5.193 | 509,514 | -0.02(-0.44%) |
Aug 23, 2002 | 5.316 | 5.316 | 5.169 | 5.216 | 2,763,639 | -0.06(-1.20%) |
Aug 22, 2002 | 5.464 | 5.485 | 5.274 | 5.279 | 1,175,617 | -0.18(-3.38%) |
Aug 21, 2002 | 5.464 | 5.481 | 5.372 | 5.464 | 665,621 | -0.02(-0.36%) |
Aug 20, 2002 | 5.659 | 5.694 | 5.419 | 5.484 | 70,739,152 | -0.23(-4.04%) |
Aug 16, 2002 | 5.649 | 5.749 | 5.611 | 5.715 | 362,458 | +0.05(+0.92%) |
Aug 15, 2002 | 5.574 | 5.868 | 5.574 | 5.663 | 482,662 | +0.05(+0.91%) |
Aug 14, 2002 | 5.437 | 5.613 | 5.249 | 5.612 | 362,689 | +0.18(+3.23%) |
Aug 13, 2002 | 5.701 | 5.722 | 5.359 | 5.436 | 663,841 | +2.64(+94.16%) |
Aug 12, 2002 | 2.778 | 2.805 | 2.743 | 2.800 | 290,656 | +0.16(+6.13%) |
Aug 07, 2002 | 2.606 | 2.638 | 2.537 | 2.638 | 355,688 | +0.02(+0.61%) |
Aug 06, 2002 | 2.494 | 2.631 | 2.494 | 2.622 | 350,327 | +0.12(+4.83%) |
Aug 05, 2002 | 2.571 | 2.609 | 2.500 | 2.501 | 520,476 | -0.07(-2.65%) |
Aug 02, 2002 | 2.571 | 2.624 | 2.533 | 2.569 | 405,138 | +0.01(+0.23%) |
Aug 01, 2002 | 2.598 | 2.637 | 2.528 | 2.563 | 683,330 | -0.03(-1.13%) |
Jul 31, 2002 | 2.753 | 2.753 | 2.587 | 2.593 | 681,405 | -0.16(-5.96%) |
Jul 30, 2002 | 2.761 | 2.808 | 2.660 | 2.757 | 588,049 | -0.00(-0.15%) |
Jul 29, 2002 | 2.565 | 2.778 | 2.565 | 2.761 | 793,048 | +0.19(+7.59%) |
Jul 26, 2002 | 2.503 | 2.626 | 2.503 | 2.566 | 621,744 | +0.07(+2.86%) |
Jul 25, 2002 | 2.411 | 2.565 | 2.401 | 2.495 | 613,919 | +0.09(+3.95%) |
Jul 24, 2002 | 2.291 | 2.408 | 2.227 | 2.400 | 1,128,939 | +0.08(+3.25%) |
Jul 23, 2002 | 2.376 | 2.396 | 2.292 | 2.325 | 716,823 | -0.05(-2.14%) |
Jul 22, 2002 | 2.416 | 2.444 | 2.355 | 2.375 | 1,313,505 | -0.04(-1.71%) |
Jul 19, 2002 | 2.452 | 2.514 | 2.417 | 2.417 | 794,010 | -0.04(-1.44%) |
Jul 17, 2002 | 2.481 | 2.482 | 2.403 | 2.452 | 597,673 | -0.12(-4.85%) |
Jul 12, 2002 | 2.650 | 2.669 | 2.550 | 2.577 | 657,344 | -0.05(-1.76%) |
Jul 11, 2002 | 2.770 | 2.790 | 2.572 | 2.623 | 1,281,004 | -0.16(-5.62%) |
Jul 10, 2002 | 2.799 | 2.805 | 2.770 | 2.779 | 1,008,634 | +0.00(+0.00%) |
Jul 09, 2002 | 2.761 | 2.779 | 2.761 | 2.779 | 1,306,027 | +0.02(+0.65%) |
Jul 08, 2002 | 2.831 | 2.831 | 2.761 | 2.761 | 1,373,398 | -0.07(-2.47%) |
Jul 05, 2002 | 2.838 | 2.840 | 2.800 | 2.831 | 181,900 | +0.05(+1.65%) |
Jul 04, 2002 | 2.827 | 2.827 | 2.766 | 2.785 | 633,283 | +0.00(+0.00%) |
Jul 03, 2002 | 2.827 | 2.827 | 2.766 | 2.785 | 633,283 | -0.01(-0.39%) |
Jul 02, 2002 | 2.812 | 2.831 | 2.779 | 2.796 | 827,696 | -0.01(-0.32%) |
Jul 01, 2002 | 2.828 | 2.838 | 2.800 | 2.805 | 915,278 | +0.03(+1.08%) |
Jun 28, 2002 | 2.806 | 2.857 | 2.747 | 2.776 | 1,050,981 | -0.01(-0.23%) |
Jun 27, 2002 | 2.779 | 2.812 | 2.753 | 2.782 | 447,533 | +0.01(+0.25%) |
Jun 26, 2002 | 2.801 | 2.830 | 2.747 | 2.775 | 520,678 | -0.07(-2.35%) |
Jun 25, 2002 | 2.795 | 2.852 | 2.795 | 2.842 | 885,442 | +0.00(+0.17%) |
Jun 21, 2002 | 2.805 | 2.857 | 2.790 | 2.837 | 438,871 | +0.02(+0.59%) |
Jun 20, 2002 | 2.798 | 2.835 | 2.783 | 2.820 | 563,025 | +0.02(+0.82%) |
Jun 19, 2002 | 2.811 | 2.865 | 2.785 | 2.797 | 670,818 | -0.01(-0.21%) |
Jun 18, 2002 | 2.807 | 2.857 | 2.785 | 2.803 | 436,946 | -0.05(-1.65%) |
Jun 17, 2002 | 2.779 | 2.856 | 2.761 | 2.850 | 411,923 | +0.07(+2.41%) |
Jun 14, 2002 | 2.763 | 2.792 | 2.737 | 2.783 | 221,360 | +0.06(+2.05%) |
Jun 12, 2002 | 2.732 | 2.732 | 2.706 | 2.727 | 948,963 | -0.01(-0.34%) |
Jun 11, 2002 | 2.770 | 2.770 | 2.737 | 2.737 | 421,547 | -0.02(-0.56%) |
Jun 10, 2002 | 2.713 | 2.798 | 2.713 | 2.752 | 466,782 | +0.02(+0.67%) |
Jun 07, 2002 | 2.726 | 2.739 | 2.709 | 2.734 | 818,071 | +0.01(+0.29%) |
Jun 06, 2002 | 2.712 | 2.740 | 2.701 | 2.726 | 406,148 | -0.00(-0.03%) |
Jun 05, 2002 | 2.701 | 2.743 | 2.701 | 2.727 | 380,162 | -0.03(-1.06%) |
May 31, 2002 | 2.786 | 2.786 | 2.714 | 2.756 | 945,113 | +0.04(+1.29%) |
May 28, 2002 | 2.542 | 2.726 | 2.526 | 2.721 | 1,599,571 | +0.18(+7.06%) |
May 27, 2002 | 2.520 | 2.572 | 2.512 | 2.542 | 653,495 | +0.00(+0.00%) |
May 24, 2002 | 2.520 | 2.572 | 2.512 | 2.542 | 651,570 | +0.00(+0.08%) |
May 23, 2002 | 2.559 | 2.574 | 2.520 | 2.540 | 663,119 | -0.03(-1.00%) |
May 22, 2002 | 2.598 | 2.612 | 2.559 | 2.565 | 549,551 | -0.04(-1.44%) |
May 21, 2002 | 2.616 | 2.650 | 2.597 | 2.603 | 202,111 | -0.03(-1.18%) |
May 20, 2002 | 2.663 | 2.663 | 2.613 | 2.634 | 328,191 | -0.05(-1.74%) |
May 17, 2002 | 2.663 | 2.696 | 2.650 | 2.681 | 189,600 | -0.03(-0.94%) |
May 16, 2002 | 2.701 | 2.736 | 2.653 | 2.706 | 358,989 | +0.00(+0.17%) |
May 15, 2002 | 2.639 | 2.722 | 2.624 | 2.701 | 470,631 | +0.05(+1.96%) |
May 14, 2002 | 2.611 | 2.659 | 2.603 | 2.650 | 452,345 | +0.05(+2.00%) |
May 13, 2002 | 2.604 | 2.608 | 2.584 | 2.598 | 333,003 | +0.00(+0.01%) |
May 10, 2002 | 2.599 | 2.627 | 2.578 | 2.597 | 735,302 | -0.02(-0.90%) |
May 09, 2002 | 2.603 | 2.621 | 2.591 | 2.621 | 392,674 | +0.02(+0.65%) |
May 08, 2002 | 2.549 | 2.605 | 2.543 | 2.604 | 1,064,455 | +0.06(+2.30%) |
May 07, 2002 | 2.611 | 2.653 | 2.546 | 2.546 | 443,683 | -0.08(-3.19%) |
May 06, 2002 | 2.669 | 2.670 | 2.611 | 2.630 | 388,824 | -0.05(-2.01%) |
May 03, 2002 | 2.626 | 2.704 | 2.624 | 2.684 | 428,284 | +0.06(+2.18%) |
May 02, 2002 | 2.572 | 2.627 | 2.569 | 2.626 | 382,087 | +0.04(+1.41%) |
May 01, 2002 | 2.530 | 2.604 | 2.511 | 2.590 | 617,884 | +0.05(+1.84%) |
Apr 30, 2002 | 2.545 | 2.569 | 2.533 | 2.543 | 324,341 | +0.02(+0.75%) |
Apr 29, 2002 | 2.552 | 2.575 | 2.516 | 2.524 | 287,768 | -0.03(-1.08%) |
Apr 26, 2002 | 2.514 | 2.561 | 2.514 | 2.552 | 293,543 | +0.01(+0.37%) |
Apr 25, 2002 | 2.510 | 2.542 | 2.510 | 2.542 | 339,740 | +0.03(+1.05%) |
Apr 24, 2002 | 2.520 | 2.547 | 2.513 | 2.516 | 1,111,615 | -0.02(-0.78%) |
Apr 23, 2002 | 2.533 | 2.544 | 2.494 | 2.535 | 697,767 | -0.01(-0.23%) |
Apr 22, 2002 | 2.551 | 2.551 | 2.488 | 2.541 | 877,743 | +0.01(+0.20%) |
Apr 19, 2002 | 2.582 | 2.610 | 2.530 | 2.536 | 1,176,098 | -0.03(-1.10%) |
Apr 18, 2002 | 2.504 | 2.584 | 2.500 | 2.565 | 854,644 | +0.06(+2.50%) |
Apr 17, 2002 | 2.488 | 2.510 | 2.487 | 2.502 | 281,994 | +0.00(+0.07%) |
Apr 16, 2002 | 2.431 | 2.503 | 2.431 | 2.500 | 506,242 | +0.06(+2.64%) |
Apr 15, 2002 | 2.470 | 2.489 | 2.433 | 2.436 | 1,101,990 | -0.05(-2.17%) |
Apr 12, 2002 | 2.452 | 2.494 | 2.426 | 2.490 | 414,810 | +0.05(+2.12%) |
Apr 11, 2002 | 2.467 | 2.469 | 2.425 | 2.438 | 575,537 | -0.03(-1.15%) |
Apr 10, 2002 | 2.468 | 2.479 | 2.436 | 2.466 | 734,339 | +0.01(+0.58%) |
Apr 09, 2002 | 2.403 | 2.468 | 2.385 | 2.452 | 414,810 | +0.06(+2.65%) |
Apr 08, 2002 | 2.323 | 2.411 | 2.312 | 2.389 | 473,519 | +0.00(+0.01%) |
Apr 05, 2002 | 2.346 | 2.392 | 2.346 | 2.388 | 236,759 | +0.05(+2.00%) |
Apr 04, 2002 | 2.332 | 2.352 | 2.312 | 2.342 | 350,327 | +0.00(+0.06%) |
Apr 03, 2002 | 2.331 | 2.346 | 2.331 | 2.340 | 223,285 | +0.00(+0.20%) |
Apr 02, 2002 | 2.356 | 2.356 | 2.321 | 2.336 | 557,251 | -0.03(-1.30%) |
Apr 01, 2002 | 2.404 | 2.404 | 2.345 | 2.366 | 509,129 | -0.04(-1.83%) |
Mar 29, 2002 | 2.439 | 2.446 | 2.408 | 2.411 | 328,191 | +0.00(+0.00%) |
Mar 28, 2002 | 2.439 | 2.446 | 2.408 | 2.411 | 328,191 | -0.03(-1.11%) |
Mar 27, 2002 | 2.448 | 2.471 | 2.422 | 2.438 | 307,017 | -0.01(-0.59%) |
Mar 26, 2002 | 2.418 | 2.456 | 2.413 | 2.452 | 358,989 | +0.03(+1.30%) |
Mar 25, 2002 | 2.430 | 2.452 | 2.419 | 2.421 | 435,021 | -0.02(-0.76%) |
Mar 22, 2002 | 2.397 | 2.456 | 2.392 | 2.439 | 521,641 | +0.04(+1.51%) |
Mar 21, 2002 | 2.355 | 2.404 | 2.311 | 2.403 | 1,246,356 | +0.03(+1.10%) |
Mar 20, 2002 | 2.332 | 2.377 | 2.286 | 2.377 | 804,597 | +0.04(+1.69%) |
Mar 19, 2002 | 2.408 | 2.413 | 2.321 | 2.337 | 2,594,731 | -0.07(-2.92%) |
Mar 18, 2002 | 2.425 | 2.448 | 2.405 | 2.407 | 686,217 | -0.04(-1.82%) |
Mar 15, 2002 | 2.368 | 2.452 | 2.367 | 2.452 | 609,222 | +0.04(+1.72%) |
Mar 14, 2002 | 2.415 | 2.436 | 2.408 | 2.411 | 954,738 | -0.01(-0.43%) |
Mar 13, 2002 | 2.318 | 2.426 | 2.311 | 2.421 | 1,018,258 | +0.11(+4.75%) |
Mar 12, 2002 | 2.299 | 2.318 | 2.280 | 2.311 | 394,599 | +0.01(+0.59%) |
Mar 11, 2002 | 2.277 | 2.316 | 2.277 | 2.298 | 977,836 | +0.01(+0.58%) |
Mar 08, 2002 | 2.284 | 2.301 | 2.277 | 2.284 | 766,100 | -0.01(-0.39%) |
Mar 07, 2002 | 2.289 | 2.311 | 2.280 | 2.293 | 469,669 | -0.00(-0.14%) |
Mar 06, 2002 | 2.305 | 2.311 | 2.289 | 2.296 | 457,157 | -0.02(-0.67%) |
Mar 05, 2002 | 2.307 | 2.320 | 2.247 | 2.312 | 525,490 | +0.01(+0.28%) |
Mar 04, 2002 | 2.208 | 2.305 | 2.208 | 2.305 | 1,266,567 | +0.09(+4.02%) |
Mar 01, 2002 | 2.133 | 2.221 | 2.133 | 2.216 | 459,082 | +0.08(+3.69%) |
Feb 28, 2002 | 2.209 | 2.214 | 2.133 | 2.137 | 815,184 | -0.07(-3.26%) |
Feb 27, 2002 | 2.173 | 2.209 | 2.162 | 2.209 | 301,242 | +0.05(+2.16%) |
Feb 26, 2002 | 2.121 | 2.173 | 2.121 | 2.162 | 363,801 | +0.03(+1.36%) |
Feb 25, 2002 | 2.077 | 2.145 | 2.077 | 2.133 | 479,293 | +0.06(+2.73%) |
Feb 22, 2002 | 2.001 | 2.077 | 1.999 | 2.077 | 857,531 | +0.06(+3.21%) |
Feb 21, 2002 | 2.031 | 2.059 | 2.001 | 2.012 | 1,219,408 | -0.04(-1.91%) |
Feb 20, 2002 | 2.052 | 2.070 | 2.008 | 2.051 | 868,118 | +0.00(+0.09%) |
Feb 19, 2002 | 2.080 | 2.080 | 1.996 | 2.049 | 402,298 | -0.02(-1.12%) |
Feb 18, 2002 | 2.074 | 2.079 | 2.048 | 2.073 | 1,565,885 | +0.00(+0.00%) |
Feb 15, 2002 | 2.074 | 2.079 | 2.048 | 2.073 | 1,565,885 | -0.01(-0.26%) |
Feb 14, 2002 | 2.078 | 2.082 | 2.049 | 2.078 | 344,552 | +0.00(+0.06%) |
Feb 13, 2002 | 2.065 | 2.082 | 2.065 | 2.077 | 299,318 | +0.00(+0.01%) |
Feb 12, 2002 | 2.080 | 2.104 | 2.056 | 2.076 | 461,007 | +0.00(+0.23%) |
Feb 11, 2002 | 2.079 | 2.104 | 2.069 | 2.072 | 565,913 | -0.03(-1.53%) |
Feb 08, 2002 | 2.082 | 2.108 | 2.078 | 2.104 | 381,125 | +0.03(+1.52%) |
Feb 07, 2002 | 2.191 | 2.204 | 2.073 | 2.073 | 1,144,338 | -0.15(-6.66%) |
Feb 06, 2002 | 2.216 | 2.227 | 2.172 | 2.220 | 531,265 | +0.01(+0.38%) |
Feb 05, 2002 | 2.210 | 2.227 | 2.200 | 2.212 | 863,306 | -0.02(-0.69%) |
Feb 04, 2002 | 2.269 | 2.269 | 2.215 | 2.227 | 735,302 | -0.02(-1.08%) |
Feb 01, 2002 | 2.206 | 2.269 | 2.206 | 2.252 | 982,648 | -0.00(-0.14%) |
Jan 31, 2002 | 2.208 | 2.259 | 2.208 | 2.255 | 620,772 | +0.06(+2.65%) |
Jan 30, 2002 | 2.158 | 2.204 | 2.144 | 2.197 | 621,734 | +0.03(+1.43%) |
Jan 29, 2002 | 2.188 | 2.188 | 2.135 | 2.166 | 999,972 | -0.02(-0.75%) |
Jan 28, 2002 | 2.153 | 2.204 | 2.149 | 2.182 | 532,227 | +0.03(+1.39%) |
Jan 25, 2002 | 2.122 | 2.179 | 2.108 | 2.152 | 389,787 | +0.04(+1.69%) |
Jan 24, 2002 | 2.084 | 2.129 | 2.081 | 2.116 | 1,020,183 | +0.03(+1.62%) |
Jan 23, 2002 | 2.056 | 2.095 | 2.056 | 2.083 | 929,714 | +0.02(+1.01%) |
Jan 22, 2002 | 2.074 | 2.114 | 2.055 | 2.062 | 887,367 | -0.00(-0.11%) |
Jan 21, 2002 | 2.002 | 2.075 | 2.002 | 2.064 | 1,968,184 | +0.00(+0.00%) |
Jan 18, 2002 | 2.002 | 2.075 | 2.002 | 2.064 | 1,966,259 | +0.03(+1.66%) |
Jan 17, 2002 | 1.984 | 2.043 | 1.984 | 2.031 | 611,147 | +0.07(+3.33%) |
Jan 16, 2002 | 1.980 | 1.987 | 1.947 | 1.965 | 451,383 | -0.02(-0.77%) |
Jan 15, 2002 | 1.986 | 1.986 | 1.947 | 1.980 | 141,478 | +0.00(+0.13%) |
Jan 14, 2002 | 1.989 | 1.997 | 1.965 | 1.978 | 605,373 | -0.01(-0.52%) |
Jan 11, 2002 | 2.005 | 2.005 | 1.950 | 1.988 | 209,811 | +0.01(+0.43%) |
Jan 10, 2002 | 1.989 | 2.003 | 1.975 | 1.980 | 362,838 | +0.10(+5.10%) |