Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.960 | 5.098 | 4.848 | 4.997 | 1,442,413 | -0.06(-1.14%) |
Sep 27, 2002 | 5.206 | 5.310 | 4.983 | 5.055 | 2,731,906 | -0.15(-2.91%) |
Sep 26, 2002 | 5.057 | 5.278 | 5.036 | 5.206 | 717,835 | +0.17(+3.42%) |
Sep 25, 2002 | 5.057 | 5.112 | 4.758 | 5.034 | 2,493,715 | +0.16(+3.20%) |
Sep 24, 2002 | 4.901 | 5.043 | 4.804 | 4.878 | 2,569,414 | -0.03(-0.61%) |
Sep 23, 2002 | 5.252 | 5.379 | 4.827 | 4.907 | 3,767,764 | -0.38(-7.17%) |
Sep 20, 2002 | 5.195 | 5.317 | 5.163 | 5.287 | 1,806,334 | +0.13(+2.45%) |
Sep 19, 2002 | 5.413 | 5.478 | 5.142 | 5.160 | 3,049,929 | -0.44(-7.80%) |
Sep 18, 2002 | 5.728 | 5.728 | 5.514 | 5.597 | 2,449,340 | -0.13(-2.25%) |
Sep 17, 2002 | 5.900 | 5.940 | 5.726 | 5.726 | 1,683,649 | -0.15(-2.50%) |
Sep 16, 2002 | 5.930 | 6.015 | 5.806 | 5.873 | 1,326,037 | -0.04(-0.66%) |
Sep 13, 2002 | 5.786 | 5.976 | 5.721 | 5.912 | 1,312,333 | +0.13(+2.23%) |
Sep 12, 2002 | 5.930 | 5.963 | 5.765 | 5.783 | 1,598,162 | -0.23(-3.90%) |
Sep 11, 2002 | 5.999 | 6.061 | 5.956 | 6.018 | 876,193 | +0.04(+0.69%) |
Sep 10, 2002 | 5.949 | 5.976 | 5.838 | 5.976 | 1,546,608 | +0.03(+0.46%) |
Sep 09, 2002 | 5.792 | 5.965 | 5.712 | 5.949 | 2,457,388 | +0.14(+2.50%) |
Sep 06, 2002 | 5.792 | 5.894 | 5.698 | 5.804 | 2,037,129 | +0.03(+0.52%) |
Sep 05, 2002 | 5.691 | 5.875 | 5.691 | 5.774 | 2,689,488 | +0.08(+1.45%) |
Sep 04, 2002 | 5.441 | 5.733 | 5.390 | 5.691 | 2,197,010 | +0.33(+6.13%) |
Sep 03, 2002 | 5.691 | 5.694 | 5.358 | 5.363 | 2,461,304 | -0.38(-6.68%) |
Aug 30, 2002 | 5.827 | 5.907 | 5.742 | 5.746 | 1,231,196 | -0.00(-0.04%) |
Aug 29, 2002 | 5.749 | 5.802 | 5.664 | 5.749 | 1,852,884 | -0.05(-0.79%) |
Aug 28, 2002 | 5.907 | 5.974 | 5.783 | 5.795 | 1,604,252 | -0.14(-2.29%) |
Aug 27, 2002 | 6.321 | 6.218 | 5.894 | 5.930 | 2,288,153 | -0.22(-3.55%) |
Aug 26, 2002 | 5.999 | 6.162 | 5.838 | 6.149 | 2,056,706 | +0.20(+3.28%) |
Aug 23, 2002 | 6.098 | 6.252 | 5.930 | 5.953 | 1,442,413 | -0.16(-2.63%) |
Aug 22, 2002 | 5.848 | 6.181 | 5.804 | 6.114 | 1,827,869 | +0.26(+4.52%) |
Aug 21, 2002 | 5.999 | 6.022 | 5.769 | 5.850 | 522,061 | -0.10(-1.62%) |
Aug 20, 2002 | 5.976 | 5.997 | 5.873 | 5.946 | 1,658,416 | +0.21(+3.69%) |
Aug 16, 2002 | 5.712 | 5.815 | 5.544 | 5.735 | 1,478,522 | +0.01(+0.20%) |
Aug 15, 2002 | 5.471 | 5.763 | 5.443 | 5.723 | 2,011,025 | +0.25(+4.62%) |
Aug 14, 2002 | 5.241 | 5.471 | 5.209 | 5.471 | 1,099,157 | +0.19(+3.52%) |
Aug 13, 2002 | 5.284 | 5.464 | 5.245 | 5.284 | 1,898,130 | +0.00(+0.00%) |
Aug 12, 2002 | 5.298 | 5.365 | 5.149 | 5.284 | 1,827,651 | +0.29(+5.70%) |
Aug 07, 2002 | 5.218 | 5.238 | 4.839 | 4.999 | 2,323,393 | -0.10(-1.89%) |
Aug 06, 2002 | 4.884 | 5.172 | 4.806 | 5.096 | 3,334,235 | +0.38(+8.04%) |
Aug 05, 2002 | 4.737 | 4.871 | 4.563 | 4.717 | 65,257 | -0.02(-0.39%) |
Aug 02, 2002 | 5.091 | 5.091 | 4.657 | 4.735 | 3,019,258 | -0.36(-7.00%) |
Aug 01, 2002 | 5.229 | 5.296 | 5.011 | 5.091 | 2,689,706 | -0.16(-3.06%) |
Jul 31, 2002 | 5.473 | 5.540 | 5.252 | 5.252 | 1,937,937 | -0.22(-3.99%) |
Jul 30, 2002 | 5.510 | 5.632 | 5.241 | 5.471 | 1,668,205 | -0.04(-0.75%) |
Jul 29, 2002 | 5.206 | 5.512 | 5.195 | 5.512 | 2,713,199 | +0.46(+9.00%) |
Jul 26, 2002 | 5.149 | 5.170 | 5.011 | 5.057 | 2,444,119 | -0.09(-1.65%) |
Jul 25, 2002 | 5.229 | 5.574 | 4.816 | 5.142 | 5,213,658 | -0.09(-1.80%) |
Jul 24, 2002 | 4.836 | 5.402 | 4.783 | 5.236 | 2,505,244 | +0.17(+3.36%) |
Jul 23, 2002 | 4.850 | 5.167 | 4.836 | 5.066 | 2,801,514 | +0.23(+4.75%) |
Jul 22, 2002 | 5.126 | 5.344 | 4.793 | 4.836 | 4,058,378 | -0.38(-7.31%) |
Jul 19, 2002 | 5.333 | 5.569 | 5.126 | 5.218 | 2,734,516 | -0.40(-7.04%) |
Jul 17, 2002 | 5.517 | 5.923 | 5.374 | 5.613 | 4,797,096 | -0.37(-6.11%) |
Jul 12, 2002 | 6.096 | 6.130 | 5.875 | 5.979 | 2,766,928 | -0.12(-1.92%) |
Jul 11, 2002 | 6.229 | 6.234 | 5.811 | 6.096 | 3,768,416 | -0.16(-2.50%) |
Jul 10, 2002 | 6.406 | 6.489 | 6.234 | 6.252 | 2,492,193 | -0.10(-1.52%) |
Jul 09, 2002 | 6.654 | 6.682 | 6.349 | 6.349 | 2,057,794 | -0.31(-4.59%) |
Jul 08, 2002 | 6.781 | 6.815 | 6.611 | 6.654 | 1,404,129 | -0.13(-1.86%) |
Jul 05, 2002 | 6.643 | 6.792 | 6.631 | 6.781 | 725,448 | +0.23(+3.51%) |
Jul 04, 2002 | 6.533 | 6.560 | 6.234 | 6.551 | 3,136,286 | +0.00(+0.00%) |
Jul 03, 2002 | 6.533 | 6.560 | 6.234 | 6.551 | 3,136,286 | -0.04(-0.59%) |
Jul 02, 2002 | 6.907 | 7.011 | 6.473 | 6.590 | 2,370,813 | -0.32(-4.59%) |
Jul 01, 2002 | 6.758 | 7.034 | 6.758 | 6.907 | 1,737,161 | +0.17(+2.56%) |
Jun 28, 2002 | 6.861 | 7.020 | 6.735 | 6.735 | 2,625,753 | -0.09(-1.35%) |
Jun 27, 2002 | 6.953 | 7.006 | 6.659 | 6.827 | 2,302,075 | -0.02(-0.34%) |
Jun 26, 2002 | 6.677 | 6.873 | 6.597 | 6.850 | 2,987,064 | +0.17(+2.62%) |
Jun 25, 2002 | 7.045 | 7.093 | 6.629 | 6.675 | 2,737,344 | -0.43(-6.02%) |
Jun 21, 2002 | 7.126 | 7.215 | 7.107 | 7.103 | 2,663,603 | +0.03(+0.46%) |
Jun 20, 2002 | 6.859 | 7.126 | 6.859 | 7.070 | 2,692,099 | +0.21(+3.12%) |
Jun 19, 2002 | 6.838 | 7.103 | 6.723 | 6.857 | 3,466,491 | +0.07(+1.05%) |
Jun 18, 2002 | 6.804 | 6.891 | 6.652 | 6.785 | 2,278,800 | +0.14(+2.11%) |
Jun 17, 2002 | 6.436 | 6.707 | 6.402 | 6.645 | 1,661,679 | +0.22(+3.43%) |
Jun 14, 2002 | 6.390 | 6.526 | 6.215 | 6.425 | 3,160,214 | -0.26(-3.95%) |
Jun 12, 2002 | 6.666 | 6.751 | 6.597 | 6.689 | 826,815 | +0.02(+0.34%) |
Jun 11, 2002 | 6.815 | 6.875 | 6.666 | 6.666 | 1,011,494 | -0.07(-1.02%) |
Jun 10, 2002 | 6.834 | 6.896 | 6.712 | 6.735 | 7,613,402 | -0.10(-1.41%) |
Jun 07, 2002 | 6.493 | 6.930 | 6.493 | 6.831 | 2,057,141 | +0.17(+2.59%) |
Jun 06, 2002 | 6.666 | 6.827 | 6.659 | 6.659 | 7,308,866 | +0.01(+0.17%) |
Jun 05, 2002 | 6.436 | 6.700 | 6.436 | 6.647 | 1,948,596 | -0.13(-1.97%) |
May 31, 2002 | 6.666 | 6.896 | 6.659 | 6.781 | 1,809,597 | -0.18(-2.54%) |
May 28, 2002 | 7.011 | 7.068 | 6.815 | 6.958 | 2,237,687 | +0.00(+0.00%) |
May 27, 2002 | 6.907 | 7.057 | 6.850 | 6.958 | 2,116,526 | +0.00(+0.00%) |
May 24, 2002 | 6.907 | 7.057 | 6.850 | 6.958 | 2,109,130 | +0.05(+0.77%) |
May 23, 2002 | 6.643 | 6.960 | 6.585 | 6.905 | 2,300,987 | +0.26(+3.94%) |
May 22, 2002 | 6.666 | 6.767 | 6.585 | 6.643 | 2,043,654 | -0.05(-0.69%) |
May 21, 2002 | 6.896 | 6.942 | 6.689 | 6.689 | 1,551,611 | -0.20(-2.84%) |
May 20, 2002 | 6.999 | 7.034 | 6.884 | 6.884 | 1,545,085 | -0.02(-0.23%) |
May 17, 2002 | 6.737 | 6.914 | 6.654 | 6.900 | 2,228,986 | +0.16(+2.42%) |
May 16, 2002 | 6.815 | 6.923 | 6.689 | 6.737 | 2,832,403 | -0.26(-3.71%) |
May 15, 2002 | 7.103 | 7.153 | 6.919 | 6.997 | 2,342,100 | -0.22(-3.00%) |
May 14, 2002 | 6.955 | 7.252 | 6.868 | 7.213 | 2,708,196 | +0.26(+3.70%) |
May 13, 2002 | 6.953 | 7.020 | 6.795 | 6.955 | 2,127,619 | +0.03(+0.36%) |
May 10, 2002 | 7.015 | 7.068 | 6.884 | 6.930 | 2,337,314 | -0.19(-2.68%) |
May 09, 2002 | 7.091 | 7.211 | 7.054 | 7.121 | 2,856,548 | +0.00(+0.00%) |
May 08, 2002 | 7.241 | 7.309 | 7.011 | 7.121 | 3,090,824 | -0.06(-0.86%) |
May 07, 2002 | 7.109 | 7.273 | 6.919 | 7.183 | 3,281,811 | +0.29(+4.13%) |
May 06, 2002 | 7.093 | 7.264 | 6.896 | 6.898 | 2,849,152 | -0.19(-2.72%) |
May 03, 2002 | 7.114 | 7.183 | 7.006 | 7.091 | 2,296,854 | -0.02(-0.32%) |
May 02, 2002 | 6.921 | 7.123 | 6.756 | 7.114 | 3,936,781 | +0.14(+1.94%) |
May 01, 2002 | 6.838 | 7.034 | 6.730 | 6.978 | 2,727,120 | +0.14(+2.05%) |
Apr 30, 2002 | 6.815 | 6.953 | 6.772 | 6.838 | 3,328,362 | +0.04(+0.57%) |
Apr 29, 2002 | 6.585 | 6.889 | 6.585 | 6.799 | 2,695,144 | +0.24(+3.61%) |
Apr 26, 2002 | 6.749 | 6.772 | 6.562 | 6.562 | 2,247,259 | -0.18(-2.73%) |
Apr 25, 2002 | 6.723 | 6.758 | 6.551 | 6.746 | 2,064,754 | +0.07(+1.03%) |
Apr 24, 2002 | 6.680 | 6.815 | 6.533 | 6.677 | 2,664,473 | +0.00(+0.00%) |
Apr 23, 2002 | 6.528 | 6.850 | 6.436 | 6.677 | 4,688,986 | +0.26(+4.12%) |
Apr 22, 2002 | 6.275 | 6.473 | 6.275 | 6.413 | 2,461,739 | +0.14(+2.24%) |
Apr 19, 2002 | 6.218 | 6.321 | 6.162 | 6.273 | 1,224,670 | +0.06(+0.92%) |
Apr 18, 2002 | 6.275 | 6.316 | 6.064 | 6.215 | 1,207,050 | -0.02(-0.33%) |
Apr 17, 2002 | 6.206 | 6.379 | 6.160 | 6.236 | 1,458,292 | +0.03(+0.48%) |
Apr 16, 2002 | 6.068 | 6.225 | 6.034 | 6.206 | 16,640,723 | -0.05(-0.74%) |
Apr 15, 2002 | 6.126 | 6.385 | 6.126 | 6.252 | 2,105,214 | -0.09(-1.38%) |
Apr 12, 2002 | 6.160 | 6.344 | 6.160 | 6.339 | 1,223,365 | +0.18(+2.99%) |
Apr 11, 2002 | 6.275 | 6.390 | 6.126 | 6.156 | 1,468,299 | -0.12(-1.90%) |
Apr 10, 2002 | 6.321 | 6.434 | 6.142 | 6.275 | 3,300,301 | -0.02(-0.36%) |
Apr 09, 2002 | 6.321 | 6.434 | 6.206 | 6.298 | 3,967,017 | -0.01(-0.18%) |
Apr 08, 2002 | 5.753 | 6.319 | 5.746 | 6.310 | 4,778,824 | +0.42(+7.10%) |
Apr 05, 2002 | 5.889 | 5.976 | 5.815 | 5.891 | 1,647,322 | +0.00(+0.04%) |
Apr 04, 2002 | 5.861 | 5.912 | 5.804 | 5.889 | 2,441,509 | +0.00(+0.08%) |
Apr 03, 2002 | 5.781 | 5.919 | 5.735 | 5.884 | 2,494,368 | +0.18(+3.23%) |
Apr 02, 2002 | 5.648 | 5.813 | 5.563 | 5.700 | 2,542,441 | +0.05(+0.94%) |
Apr 01, 2002 | 5.673 | 5.735 | 5.588 | 5.648 | 2,072,368 | -0.08(-1.42%) |
Mar 28, 2002 | 5.851 | 5.963 | 5.729 | 5.729 | 3,549,585 | -0.12(-2.06%) |
Mar 27, 2002 | 6.035 | 6.061 | 5.805 | 5.850 | 4,328,763 | -0.19(-3.07%) |
Mar 26, 2002 | 5.748 | 6.035 | 5.746 | 6.035 | 4,590,229 | +0.29(+5.02%) |
Mar 25, 2002 | 5.976 | 5.976 | 5.725 | 5.746 | 5,901,909 | -0.17(-2.80%) |
Mar 22, 2002 | 5.609 | 5.930 | 5.609 | 5.912 | 6,101,163 | +0.30(+5.41%) |
Mar 21, 2002 | 5.700 | 5.759 | 5.463 | 5.609 | 9,033,411 | +0.00(+0.08%) |
Mar 20, 2002 | 5.903 | 5.941 | 5.595 | 5.604 | 8,147,211 | -0.30(-5.06%) |
Mar 19, 2002 | 5.723 | 5.936 | 5.656 | 5.903 | 6,110,299 | +0.20(+3.44%) |
Mar 18, 2002 | 5.746 | 5.790 | 5.632 | 5.706 | 6,168,161 | -0.05(-0.94%) |
Mar 15, 2002 | 5.930 | 5.988 | 5.700 | 5.760 | 7,671,699 | -0.23(-3.91%) |
Mar 14, 2002 | 6.091 | 6.294 | 5.980 | 5.995 | 5,400,295 | -0.10(-1.58%) |
Mar 13, 2002 | 6.096 | 6.206 | 6.036 | 6.091 | 4,248,278 | -0.00(-0.06%) |
Mar 12, 2002 | 5.919 | 6.137 | 5.904 | 6.095 | 174,020 | +0.11(+1.77%) |
Mar 11, 2002 | 5.946 | 6.023 | 5.804 | 5.989 | 3,108,878 | +0.05(+0.83%) |
Mar 08, 2002 | 5.976 | 6.042 | 5.804 | 5.940 | 5,480,344 | -0.01(-0.10%) |
Mar 07, 2002 | 6.074 | 6.122 | 5.875 | 5.945 | 4,552,815 | -0.10(-1.69%) |
Mar 06, 2002 | 5.821 | 6.117 | 5.745 | 6.048 | 5,193,646 | +0.28(+4.93%) |
Mar 05, 2002 | 5.769 | 5.941 | 5.709 | 5.764 | 6,318,254 | -0.12(-2.07%) |
Mar 04, 2002 | 5.861 | 6.091 | 5.783 | 5.886 | 8,692,331 | +0.13(+2.32%) |
Mar 01, 2002 | 5.637 | 5.781 | 5.541 | 5.752 | 3,571,338 | +0.12(+2.06%) |
Feb 28, 2002 | 5.475 | 5.729 | 5.471 | 5.636 | 6,047,652 | +0.16(+2.94%) |
Feb 27, 2002 | 5.521 | 5.597 | 5.292 | 5.475 | 9,254,417 | +0.04(+0.72%) |
Feb 26, 2002 | 5.344 | 5.499 | 5.298 | 5.436 | 8,883,753 | +0.38(+7.55%) |
Feb 25, 2002 | 4.912 | 5.126 | 4.912 | 5.055 | 2,487,190 | +0.15(+3.14%) |
Feb 22, 2002 | 4.953 | 4.976 | 4.819 | 4.901 | 1,117,212 | -0.02(-0.49%) |
Feb 21, 2002 | 4.896 | 5.057 | 4.817 | 4.925 | 2,640,763 | +0.03(+0.61%) |
Feb 20, 2002 | 4.999 | 5.022 | 4.816 | 4.895 | 3,370,344 | -0.08(-1.64%) |
Feb 19, 2002 | 5.011 | 5.042 | 4.919 | 4.976 | 1,847,229 | +0.00(+0.00%) |
Feb 18, 2002 | 5.068 | 5.097 | 4.952 | 4.976 | 1,513,109 | +0.00(+0.00%) |
Feb 15, 2002 | 5.068 | 5.097 | 4.952 | 4.976 | 1,508,758 | -0.07(-1.48%) |
Feb 14, 2002 | 5.080 | 5.190 | 5.051 | 5.051 | 1,140,705 | -0.06(-1.12%) |
Feb 13, 2002 | 5.114 | 5.194 | 5.030 | 5.109 | 1,774,575 | +0.03(+0.66%) |
Feb 12, 2002 | 5.063 | 5.137 | 5.050 | 5.075 | 1,423,488 | -0.02(-0.32%) |
Feb 11, 2002 | 4.959 | 5.103 | 4.917 | 5.091 | 2,228,334 | +0.13(+2.55%) |
Feb 08, 2002 | 4.878 | 4.966 | 4.810 | 4.965 | 2,059,099 | +0.09(+1.81%) |
Feb 07, 2002 | 5.011 | 5.045 | 4.870 | 4.876 | 2,816,959 | -0.11(-2.24%) |
Feb 06, 2002 | 5.198 | 5.241 | 4.976 | 4.988 | 2,597,693 | -0.21(-4.05%) |
Feb 05, 2002 | 5.212 | 5.212 | 5.086 | 5.198 | 1,834,177 | -0.03(-0.57%) |
Feb 04, 2002 | 5.172 | 5.298 | 5.150 | 5.228 | 3,185,447 | +0.06(+1.09%) |
Feb 01, 2002 | 5.229 | 5.310 | 5.103 | 5.172 | 2,264,443 | -0.07(-1.32%) |
Jan 31, 2002 | 5.315 | 5.317 | 5.207 | 5.241 | 3,071,464 | -0.07(-1.41%) |
Jan 30, 2002 | 5.198 | 5.333 | 5.105 | 5.315 | 2,118,266 | +0.13(+2.48%) |
Jan 29, 2002 | 5.229 | 5.275 | 5.091 | 5.187 | 2,157,420 | -0.04(-0.70%) |
Jan 28, 2002 | 5.114 | 5.247 | 5.114 | 5.224 | 2,101,299 | +0.10(+1.97%) |
Jan 25, 2002 | 5.057 | 5.171 | 5.022 | 5.122 | 1,610,561 | +0.04(+0.72%) |
Jan 24, 2002 | 4.959 | 5.093 | 4.959 | 5.086 | 3,282,029 | +0.21(+4.36%) |
Jan 23, 2002 | 4.844 | 4.882 | 4.678 | 4.873 | 5,821,860 | +0.06(+1.24%) |
Jan 22, 2002 | 4.804 | 4.901 | 4.793 | 4.813 | 1,712,798 | +0.04(+0.79%) |
Jan 21, 2002 | 4.827 | 5.287 | 4.745 | 4.775 | 1,955,556 | +0.00(+0.00%) |
Jan 18, 2002 | 4.827 | 5.287 | 4.745 | 4.775 | 1,954,251 | -0.11(-2.24%) |
Jan 17, 2002 | 4.793 | 4.907 | 4.772 | 4.884 | 2,188,309 | +0.11(+2.29%) |
Jan 16, 2002 | 4.850 | 4.876 | 4.764 | 4.775 | 1,890,299 | -0.10(-2.12%) |
Jan 15, 2002 | 4.827 | 4.906 | 4.784 | 4.879 | 1,645,800 | +0.08(+1.75%) |
Jan 14, 2002 | 4.759 | 4.850 | 4.689 | 4.795 | 1,984,705 | +0.04(+0.77%) |
Jan 11, 2002 | 4.896 | 4.896 | 4.735 | 4.758 | 3,322,053 | -0.17(-3.38%) |
Jan 10, 2002 | 5.080 | 5.080 | 4.887 | 4.925 | 1,397,385 | -0.12(-2.39%) |