Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.980 | 5.168 | 4.980 | 5.112 | 1,175,265 | -0.03(-0.65%) |
Sep 27, 2002 | 5.002 | 5.278 | 4.902 | 5.146 | 2,195,998 | +0.12(+2.33%) |
Sep 26, 2002 | 5.256 | 5.477 | 4.986 | 5.028 | 4,948,226 | -0.62(-10.97%) |
Sep 25, 2002 | 5.267 | 5.721 | 5.267 | 5.648 | 2,845,534 | +0.35(+6.56%) |
Sep 24, 2002 | 5.146 | 5.484 | 5.002 | 5.300 | 4,087,900 | -0.16(-2.88%) |
Sep 23, 2002 | 5.975 | 5.986 | 5.157 | 5.458 | 6,543,939 | -0.83(-13.20%) |
Sep 20, 2002 | 6.318 | 6.330 | 6.159 | 6.287 | 1,510,991 | -0.00(-0.04%) |
Sep 19, 2002 | 6.341 | 6.400 | 6.219 | 6.290 | 1,318,954 | -0.07(-1.15%) |
Sep 18, 2002 | 6.367 | 6.380 | 6.232 | 6.363 | 858,066 | -0.06(-0.86%) |
Sep 17, 2002 | 6.522 | 6.595 | 6.407 | 6.418 | 668,288 | -0.08(-1.19%) |
Sep 16, 2002 | 6.469 | 6.515 | 6.307 | 6.495 | 469,247 | +0.02(+0.34%) |
Sep 13, 2002 | 6.318 | 6.495 | 6.254 | 6.473 | 620,618 | +0.15(+2.45%) |
Sep 12, 2002 | 6.396 | 6.418 | 6.292 | 6.318 | 570,462 | -0.10(-1.59%) |
Sep 11, 2002 | 6.507 | 6.520 | 6.405 | 6.420 | 354,477 | +0.02(+0.38%) |
Sep 10, 2002 | 6.256 | 6.445 | 6.175 | 6.396 | 1,061,625 | +0.14(+2.30%) |
Sep 09, 2002 | 6.126 | 6.303 | 6.108 | 6.252 | 669,869 | +0.08(+1.33%) |
Sep 06, 2002 | 6.086 | 6.170 | 6.037 | 6.170 | 717,766 | +0.11(+1.75%) |
Sep 05, 2002 | 6.197 | 6.197 | 6.060 | 6.064 | 576,788 | -0.13(-2.14%) |
Sep 04, 2002 | 6.084 | 6.197 | 6.053 | 6.197 | 25,077,758 | +0.11(+1.86%) |
Sep 03, 2002 | 6.119 | 6.175 | 5.975 | 6.084 | 917,710 | -0.20(-3.24%) |
Aug 30, 2002 | 6.305 | 6.341 | 6.219 | 6.287 | 605,029 | +0.05(+0.78%) |
Aug 29, 2002 | 6.219 | 6.256 | 6.031 | 6.239 | 1,291,843 | +0.23(+3.83%) |
Aug 28, 2002 | 6.082 | 6.119 | 5.920 | 6.009 | 973,965 | -0.16(-2.62%) |
Aug 27, 2002 | 6.372 | 6.385 | 6.130 | 6.170 | 677,099 | -0.20(-3.13%) |
Aug 26, 2002 | 6.327 | 6.380 | 6.206 | 6.369 | 585,825 | +0.08(+1.20%) |
Aug 23, 2002 | 6.219 | 6.374 | 6.219 | 6.294 | 670,095 | -0.01(-0.14%) |
Aug 22, 2002 | 6.595 | 6.595 | 6.230 | 6.303 | 1,428,980 | -0.24(-3.69%) |
Aug 21, 2002 | 6.476 | 6.544 | 6.396 | 6.544 | 985,488 | +0.06(+0.89%) |
Aug 20, 2002 | 6.584 | 6.584 | 6.460 | 6.487 | 681,843 | -0.12(-1.74%) |
Aug 16, 2002 | 6.465 | 6.628 | 6.429 | 6.602 | 864,617 | +0.14(+2.12%) |
Aug 15, 2002 | 6.529 | 6.529 | 6.363 | 6.465 | 1,485,913 | -0.02(-0.31%) |
Aug 14, 2002 | 6.661 | 6.661 | 6.460 | 6.484 | 1,301,106 | -0.19(-2.79%) |
Aug 13, 2002 | 6.628 | 6.803 | 6.611 | 6.670 | 667,158 | +0.05(+0.70%) |
Aug 12, 2002 | 6.595 | 6.697 | 6.546 | 6.624 | 794,580 | +0.08(+1.15%) |
Aug 07, 2002 | 6.562 | 6.573 | 6.420 | 6.549 | 904,380 | +0.07(+1.09%) |
Aug 06, 2002 | 6.394 | 6.595 | 6.299 | 6.478 | 1,014,406 | +0.25(+3.98%) |
Aug 05, 2002 | 6.197 | 6.374 | 6.159 | 6.230 | 778,540 | +0.03(+0.54%) |
Aug 02, 2002 | 6.312 | 6.358 | 6.086 | 6.197 | 623,329 | -0.02(-0.25%) |
Aug 01, 2002 | 6.352 | 6.372 | 6.119 | 6.212 | 798,873 | -0.15(-2.33%) |
Jul 31, 2002 | 6.314 | 6.440 | 6.183 | 6.361 | 942,336 | +0.05(+0.74%) |
Jul 30, 2002 | 6.398 | 6.495 | 6.296 | 6.314 | 1,134,599 | -0.06(-0.97%) |
Jul 29, 2002 | 6.183 | 6.409 | 6.141 | 6.376 | 1,268,121 | +0.31(+5.15%) |
Jul 26, 2002 | 6.042 | 6.086 | 5.871 | 6.064 | 757,980 | +0.05(+0.77%) |
Jul 25, 2002 | 5.781 | 6.272 | 5.781 | 6.017 | 1,280,547 | +0.25(+4.30%) |
Jul 24, 2002 | 5.511 | 5.821 | 5.356 | 5.770 | 1,724,491 | +0.28(+5.08%) |
Jul 23, 2002 | 5.845 | 5.909 | 5.334 | 5.491 | 7,003,698 | -0.35(-5.99%) |
Jul 22, 2002 | 5.798 | 6.084 | 5.643 | 5.840 | 1,182,043 | +0.01(+0.23%) |
Jul 19, 2002 | 5.982 | 6.020 | 5.778 | 5.827 | 1,496,306 | -0.34(-5.46%) |
Jul 17, 2002 | 6.086 | 6.170 | 5.986 | 6.164 | 1,171,425 | -0.31(-4.79%) |
Jul 12, 2002 | 6.385 | 6.542 | 6.341 | 6.473 | 992,040 | +0.10(+1.56%) |
Jul 11, 2002 | 6.396 | 6.445 | 6.341 | 6.374 | 1,068,628 | -0.10(-1.50%) |
Jul 10, 2002 | 6.712 | 6.717 | 6.467 | 6.471 | 703,532 | -0.26(-3.91%) |
Jul 09, 2002 | 6.564 | 6.819 | 6.484 | 6.735 | 9,827,770 | +0.16(+2.46%) |
Jul 08, 2002 | 6.661 | 6.661 | 6.573 | 6.573 | 886,984 | -0.09(-1.33%) |
Jul 05, 2002 | 6.418 | 6.684 | 6.418 | 6.661 | 559,618 | +0.08(+1.28%) |
Jul 04, 2002 | 6.507 | 6.584 | 6.152 | 6.577 | 1,570,184 | +0.00(+0.00%) |
Jul 03, 2002 | 6.507 | 6.584 | 6.152 | 6.577 | 1,561,598 | +0.07(+1.05%) |
Jul 02, 2002 | 6.805 | 6.861 | 6.469 | 6.509 | 1,333,639 | -0.35(-5.13%) |
Jul 01, 2002 | 7.080 | 7.080 | 6.750 | 6.861 | 1,752,732 | -0.22(-3.12%) |
Jun 28, 2002 | 6.839 | 7.082 | 6.752 | 7.082 | 3,406,282 | +0.09(+1.30%) |
Jun 27, 2002 | 6.639 | 7.027 | 6.573 | 6.991 | 6,046,225 | +0.91(+14.87%) |
Jun 26, 2002 | 5.865 | 6.086 | 5.809 | 6.086 | 1,134,147 | +0.15(+2.54%) |
Jun 25, 2002 | 5.876 | 6.026 | 5.865 | 5.936 | 1,075,632 | +0.02(+0.26%) |
Jun 21, 2002 | 6.086 | 6.099 | 5.865 | 5.920 | 1,719,972 | -0.18(-2.94%) |
Jun 20, 2002 | 6.075 | 6.130 | 6.044 | 6.099 | 914,773 | +0.02(+0.40%) |
Jun 19, 2002 | 6.318 | 6.352 | 6.060 | 6.075 | 1,300,202 | -0.21(-3.35%) |
Jun 18, 2002 | 6.374 | 6.416 | 6.226 | 6.285 | 614,969 | -0.07(-1.11%) |
Jun 17, 2002 | 6.219 | 6.445 | 6.219 | 6.356 | 843,154 | +0.15(+2.35%) |
Jun 14, 2002 | 6.263 | 6.279 | 6.108 | 6.210 | 765,436 | -0.15(-2.37%) |
Jun 12, 2002 | 6.318 | 6.418 | 6.292 | 6.361 | 1,171,425 | +0.12(+1.99%) |
Jun 11, 2002 | 6.575 | 6.626 | 6.175 | 6.237 | 1,293,876 | -0.33(-5.05%) |
Jun 10, 2002 | 6.533 | 6.630 | 6.529 | 6.569 | 875,236 | -0.01(-0.13%) |
Jun 07, 2002 | 6.493 | 6.591 | 6.427 | 6.577 | 671,903 | +0.07(+1.12%) |
Jun 06, 2002 | 6.540 | 6.617 | 6.504 | 6.504 | 4,089,256 | -0.00(-0.03%) |
Jun 05, 2002 | 6.495 | 6.540 | 6.440 | 6.507 | 782,154 | -0.02(-0.24%) |
May 31, 2002 | 6.529 | 6.557 | 6.458 | 6.522 | 1,095,514 | +0.46(+7.63%) |
May 28, 2002 | 6.086 | 6.090 | 6.002 | 6.060 | 1,144,765 | -0.01(-0.18%) |
May 27, 2002 | 6.128 | 6.130 | 6.033 | 6.071 | 758,884 | +0.00(+0.00%) |
May 24, 2002 | 6.128 | 6.130 | 6.033 | 6.071 | 3,434,071 | -0.06(-0.94%) |
May 23, 2002 | 6.217 | 6.230 | 6.086 | 6.128 | 4,789,626 | -0.03(-0.54%) |
May 22, 2002 | 6.090 | 6.161 | 6.086 | 6.161 | 600,962 | +0.10(+1.61%) |
May 21, 2002 | 6.219 | 6.237 | 6.031 | 6.064 | 1,341,095 | -0.12(-1.90%) |
May 20, 2002 | 6.263 | 6.303 | 6.042 | 6.181 | 1,759,283 | +0.02(+0.29%) |
May 17, 2002 | 6.292 | 6.292 | 6.097 | 6.164 | 1,879,702 | -0.18(-2.89%) |
May 16, 2002 | 6.363 | 6.394 | 6.312 | 6.347 | 789,610 | +0.04(+0.70%) |
May 15, 2002 | 6.358 | 6.418 | 6.252 | 6.303 | 2,274,394 | -0.06(-0.87%) |
May 14, 2002 | 6.197 | 6.573 | 6.197 | 6.358 | 2,844,179 | +3.02(+90.58%) |
May 13, 2002 | 3.349 | 3.352 | 3.324 | 3.336 | 1,270,154 | -0.01(-0.20%) |
May 10, 2002 | 3.350 | 3.372 | 3.300 | 3.343 | 823,725 | -0.03(-0.92%) |
May 09, 2002 | 3.374 | 3.433 | 3.367 | 3.374 | 1,167,584 | -0.01(-0.39%) |
May 08, 2002 | 3.439 | 3.476 | 3.364 | 3.387 | 1,853,043 | -0.04(-1.10%) |
May 07, 2002 | 3.386 | 3.499 | 3.386 | 3.425 | 2,756,294 | +0.04(+1.19%) |
May 06, 2002 | 3.378 | 3.385 | 3.350 | 3.384 | 45,185 | -0.00(-0.05%) |
May 03, 2002 | 3.441 | 3.444 | 3.386 | 3.386 | 14,005,589 | -0.00(-0.07%) |
May 02, 2002 | 3.414 | 3.428 | 3.386 | 3.388 | 1,543,072 | -0.03(-0.83%) |
May 01, 2002 | 3.342 | 3.458 | 3.306 | 3.417 | 2,114,665 | +0.07(+2.24%) |
Apr 30, 2002 | 3.203 | 3.347 | 3.203 | 3.342 | 2,174,761 | +0.15(+4.59%) |
Apr 29, 2002 | 3.172 | 3.195 | 3.154 | 3.195 | 710,310 | +0.02(+0.68%) |
Apr 26, 2002 | 3.187 | 3.203 | 3.154 | 3.174 | 499,747 | -0.00(-0.16%) |
Apr 25, 2002 | 3.195 | 3.195 | 3.145 | 3.179 | 1,238,976 | -0.02(-0.50%) |
Apr 24, 2002 | 3.168 | 3.195 | 3.168 | 3.195 | 1,179,784 | +0.02(+0.50%) |
Apr 23, 2002 | 3.197 | 3.202 | 3.165 | 3.179 | 860,325 | -0.02(-0.55%) |
Apr 22, 2002 | 3.208 | 3.217 | 3.183 | 3.196 | 703,532 | -0.01(-0.36%) |
Apr 19, 2002 | 3.123 | 3.208 | 3.120 | 3.208 | 1,274,673 | +0.08(+2.71%) |
Apr 18, 2002 | 3.132 | 3.134 | 3.115 | 3.123 | 580,177 | -0.00(-0.09%) |
Apr 17, 2002 | 3.137 | 3.145 | 3.114 | 3.126 | 403,051 | -0.01(-0.35%) |
Apr 16, 2002 | 3.118 | 3.158 | 3.118 | 3.137 | 837,732 | +0.01(+0.44%) |
Apr 15, 2002 | 3.098 | 3.195 | 3.098 | 3.123 | 1,123,302 | +0.02(+0.80%) |
Apr 12, 2002 | 3.032 | 3.112 | 3.024 | 3.098 | 1,495,628 | +0.08(+2.53%) |
Apr 11, 2002 | 3.112 | 3.137 | 2.999 | 3.022 | 1,583,287 | -0.04(-1.25%) |
Apr 10, 2002 | 3.029 | 3.065 | 3.026 | 3.060 | 785,769 | +0.04(+1.21%) |
Apr 09, 2002 | 3.035 | 3.035 | 2.988 | 3.024 | 739,680 | -0.02(-0.64%) |
Apr 08, 2002 | 2.981 | 3.052 | 2.979 | 3.043 | 1,119,688 | +0.06(+2.10%) |
Apr 05, 2002 | 3.043 | 3.057 | 2.979 | 2.981 | 617,229 | -0.05(-1.79%) |
Apr 04, 2002 | 2.969 | 3.040 | 2.933 | 3.035 | 394,918 | +0.07(+2.22%) |
Apr 03, 2002 | 3.046 | 3.059 | 2.947 | 2.969 | 552,162 | -0.08(-2.49%) |
Apr 02, 2002 | 3.021 | 3.090 | 3.015 | 3.045 | 900,088 | +0.02(+0.51%) |
Apr 01, 2002 | 3.035 | 3.036 | 2.979 | 3.029 | 503,814 | -0.01(-0.38%) |
Mar 29, 2002 | 2.979 | 3.043 | 2.979 | 3.041 | 1,128,725 | +0.00(+0.00%) |
Mar 28, 2002 | 2.979 | 3.043 | 2.979 | 3.041 | 1,128,725 | +0.06(+2.10%) |
Mar 27, 2002 | 2.946 | 2.990 | 2.932 | 2.978 | 1,205,991 | +0.08(+2.71%) |
Mar 26, 2002 | 2.863 | 2.902 | 2.863 | 2.900 | 652,021 | +0.04(+1.33%) |
Mar 25, 2002 | 2.888 | 2.907 | 2.852 | 2.862 | 1,073,147 | -0.02(-0.63%) |
Mar 22, 2002 | 2.894 | 2.915 | 2.860 | 2.880 | 771,762 | -0.02(-0.84%) |
Mar 21, 2002 | 2.931 | 2.937 | 2.892 | 2.904 | 534,540 | -0.03(-0.92%) |
Mar 20, 2002 | 2.941 | 2.941 | 2.922 | 2.931 | 466,762 | -0.01(-0.34%) |
Mar 19, 2002 | 2.980 | 2.985 | 2.930 | 2.941 | 649,762 | -0.03(-1.02%) |
Mar 18, 2002 | 2.960 | 2.989 | 2.953 | 2.972 | 731,095 | +0.02(+0.77%) |
Mar 15, 2002 | 2.929 | 2.982 | 2.929 | 2.949 | 906,866 | +0.02(+0.58%) |
Mar 14, 2002 | 2.940 | 2.946 | 2.907 | 2.932 | 713,021 | +0.00(+0.11%) |
Mar 13, 2002 | 2.924 | 2.938 | 2.907 | 2.929 | 512,399 | +0.01(+0.25%) |
Mar 12, 2002 | 2.894 | 2.932 | 2.884 | 2.921 | 573,851 | +0.02(+0.76%) |
Mar 11, 2002 | 2.883 | 2.913 | 2.869 | 2.899 | 703,532 | +0.01(+0.38%) |
Mar 08, 2002 | 2.888 | 2.932 | 2.868 | 2.888 | 763,629 | -0.00(-0.13%) |
Mar 07, 2002 | 2.982 | 2.982 | 2.863 | 2.892 | 731,999 | -0.09(-3.02%) |
Mar 06, 2002 | 2.943 | 3.010 | 2.939 | 2.982 | 973,288 | +0.05(+1.68%) |
Mar 05, 2002 | 2.894 | 2.960 | 2.883 | 2.933 | 849,480 | -0.00(-0.17%) |
Mar 04, 2002 | 2.849 | 2.979 | 2.794 | 2.938 | 1,388,087 | +0.08(+2.63%) |
Mar 01, 2002 | 2.968 | 2.968 | 2.822 | 2.863 | 1,541,717 | -0.14(-4.80%) |
Feb 28, 2002 | 2.971 | 3.007 | 2.932 | 3.007 | 1,182,495 | +0.03(+1.02%) |
Feb 27, 2002 | 2.876 | 2.985 | 2.876 | 2.977 | 1,783,006 | +0.11(+3.82%) |
Feb 26, 2002 | 2.874 | 2.879 | 2.814 | 2.867 | 1,119,688 | -0.00(-0.04%) |
Feb 25, 2002 | 2.818 | 2.885 | 2.808 | 2.868 | 1,504,213 | +0.05(+1.79%) |
Feb 22, 2002 | 2.766 | 2.822 | 2.739 | 2.818 | 1,049,651 | +0.05(+1.82%) |
Feb 21, 2002 | 2.717 | 2.780 | 2.717 | 2.768 | 740,584 | +0.09(+3.35%) |
Feb 20, 2002 | 2.747 | 2.748 | 2.670 | 2.678 | 667,384 | -0.07(-2.71%) |
Feb 19, 2002 | 2.756 | 2.794 | 2.724 | 2.753 | 859,421 | -0.00(-0.12%) |
Feb 18, 2002 | 2.683 | 2.759 | 2.647 | 2.756 | 1,183,851 | +0.00(+0.00%) |
Feb 15, 2002 | 2.683 | 2.759 | 2.647 | 2.756 | 1,183,851 | +0.07(+2.49%) |
Feb 14, 2002 | 2.718 | 2.718 | 2.647 | 2.689 | 1,579,221 | -0.03(-1.06%) |
Feb 13, 2002 | 2.822 | 2.830 | 2.711 | 2.718 | 1,487,947 | -0.10(-3.69%) |
Feb 12, 2002 | 2.822 | 2.832 | 2.795 | 2.822 | 1,361,880 | +0.00(+0.18%) |
Feb 11, 2002 | 2.794 | 2.836 | 2.766 | 2.817 | 1,330,702 | +0.04(+1.62%) |
Feb 08, 2002 | 2.766 | 2.772 | 2.703 | 2.772 | 10,031,103 | +0.01(+0.36%) |
Feb 07, 2002 | 2.656 | 2.765 | 2.644 | 2.762 | 3,076,205 | +0.11(+4.00%) |
Feb 06, 2002 | 2.628 | 2.694 | 2.619 | 2.656 | 4,002,952 | +0.07(+2.70%) |
Feb 05, 2002 | 2.625 | 2.625 | 2.573 | 2.586 | 2,739,575 | -0.04(-1.50%) |
Feb 04, 2002 | 2.617 | 2.625 | 2.614 | 2.625 | 744,651 | -0.00(-0.11%) |
Feb 01, 2002 | 2.654 | 2.654 | 2.601 | 2.628 | 1,205,539 | -0.02(-0.77%) |
Jan 31, 2002 | 2.606 | 2.653 | 2.606 | 2.649 | 1,363,236 | +0.04(+1.64%) |
Jan 30, 2002 | 2.613 | 2.628 | 2.602 | 2.606 | 477,155 | -0.01(-0.25%) |
Jan 29, 2002 | 2.620 | 2.625 | 2.600 | 2.613 | 903,251 | -0.01(-0.27%) |
Jan 28, 2002 | 2.601 | 2.633 | 2.600 | 2.620 | 1,050,102 | +0.02(+0.72%) |
Jan 25, 2002 | 2.537 | 2.614 | 2.460 | 2.601 | 2,062,702 | +0.06(+2.31%) |
Jan 24, 2002 | 2.670 | 2.670 | 2.537 | 2.542 | 1,315,339 | -0.13(-4.96%) |
Jan 23, 2002 | 2.697 | 2.736 | 2.648 | 2.675 | 1,292,747 | -0.01(-0.51%) |
Jan 22, 2002 | 2.655 | 2.689 | 2.645 | 2.689 | 749,621 | +0.04(+1.42%) |
Jan 21, 2002 | 2.581 | 2.667 | 2.581 | 2.651 | 1,074,954 | +0.00(+0.00%) |
Jan 18, 2002 | 2.581 | 2.667 | 2.581 | 2.651 | 1,073,147 | +0.06(+2.31%) |
Jan 17, 2002 | 2.592 | 2.633 | 2.566 | 2.592 | 670,095 | -0.01(-0.30%) |
Jan 16, 2002 | 2.567 | 2.603 | 2.562 | 2.599 | 520,532 | +0.03(+1.03%) |
Jan 15, 2002 | 2.581 | 2.585 | 2.520 | 2.573 | 1,664,621 | +0.01(+0.45%) |
Jan 14, 2002 | 2.656 | 2.683 | 2.561 | 2.561 | 2,022,487 | -0.10(-3.92%) |
Jan 11, 2002 | 2.652 | 2.683 | 2.645 | 2.666 | 1,081,280 | +0.01(+0.52%) |