Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.850 | 4.905 | 4.701 | 4.870 | 1,387,088 | +0.00(+0.00%) |
Jul 30, 2002 | 4.875 | 4.980 | 4.746 | 4.870 | 1,888,560 | +0.07(+1.36%) |
Jul 29, 2002 | 4.634 | 4.868 | 4.626 | 4.805 | 3,074,883 | +0.19(+4.06%) |
Jul 26, 2002 | 4.577 | 4.706 | 4.481 | 4.618 | 182,277,760 | -0.00(-0.09%) |
Jul 25, 2002 | 4.809 | 4.982 | 4.590 | 4.622 | 3,454,833 | -0.23(-4.78%) |
Jul 24, 2002 | 4.406 | 4.934 | 4.243 | 4.854 | 5,112,908 | +0.43(+9.71%) |
Jul 23, 2002 | 4.797 | 4.838 | 4.386 | 4.424 | 4,666,576 | -0.40(-8.20%) |
Jul 22, 2002 | 4.950 | 5.093 | 4.524 | 4.820 | 6,723,143 | -0.13(-2.63%) |
Jul 19, 2002 | 5.372 | 5.374 | 4.928 | 4.950 | 4,025,525 | -0.35(-6.54%) |
Jul 17, 2002 | 5.253 | 5.478 | 5.117 | 5.296 | 2,830,386 | +0.02(+0.46%) |
Jul 12, 2002 | 5.380 | 5.431 | 5.125 | 5.272 | 2,659,547 | -0.07(-1.22%) |
Jul 11, 2002 | 5.602 | 5.620 | 5.152 | 5.337 | 2,504,662 | -0.33(-5.76%) |
Jul 10, 2002 | 5.820 | 5.977 | 5.602 | 5.663 | 1,800,686 | -0.15(-2.56%) |
Jul 09, 2002 | 5.828 | 5.828 | 5.812 | 5.812 | 1,555,227 | -0.02(-0.28%) |
Jul 08, 2002 | 6.030 | 6.030 | 5.828 | 5.828 | 1,738,094 | -0.20(-3.34%) |
Jul 05, 2002 | 5.860 | 6.038 | 5.852 | 6.030 | 871,133 | +0.16(+2.78%) |
Jul 04, 2002 | 5.600 | 5.926 | 5.508 | 5.867 | 2,661,019 | +0.00(+0.00%) |
Jul 03, 2002 | 5.600 | 5.926 | 5.508 | 5.867 | 2,653,165 | +0.26(+4.61%) |
Jul 02, 2002 | 5.873 | 5.938 | 5.596 | 5.608 | 2,199,802 | -0.23(-4.01%) |
Jul 01, 2002 | 5.777 | 5.928 | 5.700 | 5.842 | 2,731,466 | +0.09(+1.59%) |
Jun 28, 2002 | 5.854 | 6.001 | 5.706 | 5.750 | 2,218,948 | -0.10(-1.74%) |
Jun 27, 2002 | 5.968 | 6.142 | 5.777 | 5.852 | 2,119,537 | -0.12(-1.95%) |
Jun 26, 2002 | 5.995 | 6.001 | 5.856 | 5.968 | 3,285,467 | -0.11(-1.78%) |
Jun 25, 2002 | 6.188 | 6.315 | 6.056 | 6.076 | 2,051,545 | +0.00(+0.07%) |
Jun 21, 2002 | 6.131 | 6.213 | 5.948 | 6.072 | 5,652,181 | -0.08(-1.26%) |
Jun 20, 2002 | 6.152 | 6.298 | 6.056 | 6.150 | 3,975,942 | +0.06(+0.94%) |
Jun 19, 2002 | 6.072 | 6.235 | 6.009 | 6.093 | 2,104,564 | -0.01(-0.13%) |
Jun 18, 2002 | 6.241 | 6.380 | 6.030 | 6.101 | 2,293,567 | -0.13(-2.09%) |
Jun 17, 2002 | 6.093 | 6.311 | 6.091 | 6.231 | 2,636,473 | +0.24(+4.05%) |
Jun 14, 2002 | 5.932 | 6.032 | 5.693 | 5.989 | 2,243,494 | +0.23(+4.07%) |
Jun 12, 2002 | 5.645 | 5.834 | 5.598 | 5.755 | 2,564,063 | +0.13(+2.32%) |
Jun 11, 2002 | 5.846 | 5.903 | 5.600 | 5.624 | 3,201,520 | -0.24(-4.10%) |
Jun 10, 2002 | 6.080 | 6.152 | 5.820 | 5.865 | 2,635,246 | -0.19(-3.10%) |
Jun 07, 2002 | 5.779 | 6.135 | 5.765 | 6.052 | 3,751,593 | +0.23(+3.88%) |
Jun 06, 2002 | 5.755 | 5.972 | 5.663 | 5.826 | 5,561,361 | +0.12(+2.14%) |
Jun 05, 2002 | 5.663 | 5.744 | 5.465 | 5.704 | 3,509,080 | -0.52(-8.38%) |
May 31, 2002 | 6.076 | 6.292 | 6.052 | 6.225 | 1,845,359 | -0.24(-3.75%) |
May 28, 2002 | 6.425 | 6.598 | 6.394 | 6.467 | 1,351,742 | +0.05(+0.79%) |
May 27, 2002 | 6.596 | 6.620 | 6.349 | 6.417 | 1,013,008 | +0.00(+0.00%) |
May 24, 2002 | 6.596 | 6.620 | 6.349 | 6.417 | 1,003,435 | -0.16(-2.42%) |
May 23, 2002 | 6.459 | 6.586 | 6.459 | 6.575 | 1,773,685 | +0.08(+1.19%) |
May 22, 2002 | 6.305 | 6.508 | 6.254 | 6.498 | 2,202,748 | +0.18(+2.90%) |
May 21, 2002 | 6.355 | 6.445 | 6.288 | 6.315 | 1,741,776 | -0.05(-0.83%) |
May 20, 2002 | 6.333 | 6.433 | 6.266 | 6.368 | 1,808,050 | +0.00(+0.00%) |
May 17, 2002 | 6.559 | 6.561 | 6.233 | 6.368 | 3,789,148 | -0.21(-3.25%) |
May 16, 2002 | 6.539 | 6.661 | 6.522 | 6.582 | 2,173,783 | +0.05(+0.84%) |
May 15, 2002 | 6.724 | 6.844 | 6.482 | 6.527 | 3,623,464 | -0.40(-5.82%) |
May 14, 2002 | 7.028 | 7.048 | 6.865 | 6.930 | 2,373,341 | -0.02(-0.29%) |
May 13, 2002 | 6.863 | 6.969 | 6.802 | 6.950 | 2,762,639 | +0.04(+0.62%) |
May 10, 2002 | 6.700 | 6.958 | 6.698 | 6.907 | 2,571,427 | +0.23(+3.41%) |
May 09, 2002 | 6.779 | 6.838 | 6.671 | 6.680 | 1,847,078 | -0.16(-2.29%) |
May 08, 2002 | 6.553 | 6.838 | 6.553 | 6.836 | 2,807,558 | +0.37(+5.70%) |
May 07, 2002 | 6.518 | 6.610 | 6.437 | 6.467 | 2,559,645 | -0.07(-1.00%) |
May 06, 2002 | 6.761 | 6.781 | 6.533 | 6.533 | 2,778,103 | -0.30(-4.38%) |
May 03, 2002 | 6.761 | 6.987 | 6.734 | 6.832 | 4,211,338 | +0.08(+1.12%) |
May 02, 2002 | 6.561 | 6.787 | 6.559 | 6.757 | 1,978,644 | +0.11(+1.62%) |
May 01, 2002 | 6.439 | 6.716 | 6.427 | 6.649 | 3,114,873 | +0.13(+2.00%) |
Apr 30, 2002 | 6.520 | 6.590 | 6.406 | 6.518 | 2,866,468 | -0.01(-0.16%) |
Apr 29, 2002 | 6.590 | 6.747 | 6.527 | 6.529 | 2,205,939 | -0.15(-2.20%) |
Apr 26, 2002 | 6.637 | 6.726 | 6.565 | 6.675 | 3,671,573 | +0.05(+0.83%) |
Apr 25, 2002 | 6.467 | 6.647 | 6.425 | 6.620 | 3,514,234 | +0.19(+2.98%) |
Apr 24, 2002 | 6.496 | 6.610 | 6.417 | 6.429 | 2,181,884 | -0.16(-2.47%) |
Apr 23, 2002 | 6.480 | 6.700 | 6.457 | 6.592 | 2,144,328 | +0.04(+0.56%) |
Apr 22, 2002 | 6.589 | 6.600 | 6.437 | 6.555 | 1,513,254 | -0.02(-0.37%) |
Apr 19, 2002 | 6.506 | 6.637 | 6.378 | 6.580 | 2,079,282 | +0.04(+0.62%) |
Apr 18, 2002 | 6.476 | 6.553 | 6.376 | 6.539 | 3,224,347 | +0.11(+1.74%) |
Apr 17, 2002 | 6.276 | 6.537 | 6.276 | 6.427 | 4,290,375 | +0.19(+2.97%) |
Apr 16, 2002 | 6.093 | 6.331 | 6.034 | 6.241 | 4,639,909 | +0.25(+4.18%) |
Apr 15, 2002 | 5.791 | 6.058 | 5.789 | 5.991 | 2,514,726 | +0.30(+5.30%) |
Apr 12, 2002 | 5.805 | 5.826 | 5.602 | 5.689 | 3,236,866 | -0.18(-3.12%) |
Apr 11, 2002 | 5.805 | 5.966 | 5.738 | 5.873 | 2,341,677 | +0.01(+0.10%) |
Apr 10, 2002 | 5.799 | 5.997 | 5.752 | 5.867 | 2,439,370 | +0.07(+1.19%) |
Apr 09, 2002 | 5.956 | 6.007 | 5.787 | 5.797 | 2,079,773 | -0.23(-3.88%) |
Apr 08, 2002 | 5.932 | 6.150 | 5.917 | 6.032 | 4,243,493 | +0.21(+3.53%) |
Apr 05, 2002 | 5.867 | 5.977 | 5.704 | 5.826 | 2,727,784 | -0.06(-0.97%) |
Apr 04, 2002 | 5.932 | 6.050 | 5.787 | 5.883 | 2,329,404 | -0.12(-2.04%) |
Apr 03, 2002 | 6.109 | 6.109 | 5.915 | 6.005 | 5,476,187 | -0.20(-3.28%) |
Apr 02, 2002 | 6.302 | 6.353 | 6.174 | 6.209 | 4,821,058 | +0.00(+0.00%) |
Apr 01, 2002 | 6.085 | 6.272 | 6.062 | 6.209 | 4,413,596 | +0.15(+2.49%) |
Mar 29, 2002 | 5.938 | 6.080 | 5.867 | 6.058 | 6,423,168 | +0.00(+0.00%) |
Mar 28, 2002 | 5.938 | 6.080 | 5.867 | 6.058 | 6,419,486 | +0.27(+4.76%) |
Mar 27, 2002 | 5.461 | 5.783 | 5.459 | 5.783 | 2,930,042 | +0.38(+6.97%) |
Mar 26, 2002 | 5.347 | 5.455 | 5.296 | 5.406 | 2,560,872 | +0.04(+0.76%) |
Mar 25, 2002 | 5.420 | 5.543 | 5.351 | 5.365 | 1,413,106 | -0.08(-1.39%) |
Mar 22, 2002 | 5.655 | 5.683 | 5.439 | 5.441 | 3,103,827 | -0.35(-5.98%) |
Mar 21, 2002 | 5.649 | 5.787 | 5.506 | 5.787 | 2,178,938 | +0.15(+2.60%) |
Mar 20, 2002 | 5.622 | 5.814 | 5.563 | 5.640 | 2,243,494 | -0.09(-1.56%) |
Mar 19, 2002 | 5.836 | 5.840 | 5.653 | 5.730 | 2,149,238 | -0.06(-0.99%) |
Mar 18, 2002 | 5.510 | 5.797 | 5.359 | 5.787 | 2,635,492 | +0.34(+6.29%) |
Mar 15, 2002 | 5.196 | 5.471 | 5.194 | 5.445 | 3,805,594 | +0.18(+3.32%) |
Mar 14, 2002 | 5.431 | 5.431 | 5.194 | 5.270 | 3,712,811 | -0.19(-3.51%) |
Mar 13, 2002 | 5.604 | 5.693 | 5.439 | 5.461 | 4,275,648 | -0.09(-1.65%) |
Mar 12, 2002 | 5.310 | 5.565 | 5.288 | 5.553 | 3,241,530 | +0.17(+3.22%) |
Mar 11, 2002 | 5.321 | 5.480 | 5.296 | 5.380 | 2,167,401 | +0.07(+1.34%) |
Mar 08, 2002 | 5.359 | 5.453 | 5.166 | 5.308 | 2,643,101 | -0.13(-2.47%) |
Mar 07, 2002 | 5.317 | 5.681 | 5.306 | 5.443 | 4,653,655 | +0.17(+3.29%) |
Mar 06, 2002 | 5.278 | 5.278 | 5.052 | 5.270 | 3,233,184 | -0.02(-0.31%) |
Mar 05, 2002 | 5.365 | 5.367 | 5.205 | 5.286 | 2,962,443 | -0.05(-0.92%) |
Mar 04, 2002 | 5.072 | 5.384 | 5.017 | 5.335 | 4,559,644 | +0.26(+5.18%) |
Mar 01, 2002 | 5.035 | 5.072 | 4.925 | 5.072 | 2,439,615 | +0.09(+1.76%) |
Feb 28, 2002 | 4.938 | 5.080 | 4.917 | 4.985 | 2,659,301 | +0.08(+1.54%) |
Feb 27, 2002 | 4.952 | 5.035 | 4.879 | 4.909 | 2,445,752 | -0.04(-0.78%) |
Feb 26, 2002 | 5.031 | 5.048 | 4.836 | 4.948 | 2,447,716 | -0.07(-1.34%) |
Feb 25, 2002 | 4.746 | 5.070 | 4.705 | 5.015 | 5,930,286 | +0.27(+5.71%) |
Feb 22, 2002 | 4.524 | 4.765 | 4.439 | 4.744 | 3,478,397 | +0.21(+4.63%) |
Feb 21, 2002 | 4.371 | 4.602 | 4.369 | 4.534 | 2,069,709 | +0.17(+3.82%) |
Feb 20, 2002 | 4.522 | 4.555 | 4.251 | 4.367 | 2,834,068 | -0.19(-4.16%) |
Feb 19, 2002 | 4.543 | 4.608 | 4.433 | 4.557 | 1,767,549 | -0.00(-0.04%) |
Feb 18, 2002 | 4.620 | 4.671 | 4.481 | 4.559 | 3,001,962 | +0.00(+0.00%) |
Feb 15, 2002 | 4.620 | 4.671 | 4.481 | 4.559 | 2,999,753 | -0.07(-1.45%) |
Feb 14, 2002 | 4.410 | 4.634 | 4.410 | 4.626 | 4,764,357 | +0.18(+3.98%) |
Feb 13, 2002 | 4.453 | 4.481 | 4.331 | 4.449 | 1,345,851 | -0.01(-0.18%) |
Feb 12, 2002 | 4.420 | 4.481 | 4.318 | 4.457 | 2,740,057 | +0.01(+0.18%) |
Feb 11, 2002 | 4.278 | 4.508 | 4.247 | 4.449 | 2,474,471 | +0.14(+3.36%) |
Feb 08, 2002 | 4.255 | 4.318 | 4.158 | 4.304 | 2,602,846 | +0.09(+2.03%) |
Feb 07, 2002 | 4.349 | 4.349 | 4.178 | 4.219 | 1,967,107 | -0.17(-3.76%) |
Feb 06, 2002 | 4.261 | 4.463 | 4.257 | 4.384 | 2,919,978 | +0.14(+3.21%) |
Feb 05, 2002 | 4.268 | 4.369 | 4.137 | 4.247 | 3,594,254 | -0.02(-0.57%) |
Feb 04, 2002 | 4.378 | 4.396 | 4.227 | 4.272 | 2,638,192 | -0.11(-2.47%) |
Feb 01, 2002 | 4.449 | 4.583 | 4.325 | 4.380 | 3,928,569 | -0.04(-0.83%) |
Jan 31, 2002 | 4.125 | 4.508 | 4.123 | 4.416 | 5,982,078 | +0.30(+7.33%) |
Jan 30, 2002 | 4.060 | 4.115 | 3.874 | 4.115 | 3,336,277 | +0.09(+2.23%) |
Jan 29, 2002 | 4.170 | 4.186 | 3.976 | 4.025 | 4,041,480 | -0.17(-3.94%) |
Jan 28, 2002 | 4.481 | 4.481 | 4.125 | 4.190 | 3,103,336 | -0.26(-5.86%) |
Jan 25, 2002 | 4.371 | 4.514 | 4.337 | 4.451 | 3,481,343 | +0.08(+1.86%) |
Jan 24, 2002 | 4.137 | 4.400 | 4.111 | 4.369 | 4,953,114 | +0.25(+6.14%) |
Jan 23, 2002 | 3.897 | 4.135 | 3.895 | 4.117 | 2,508,344 | +0.20(+5.15%) |
Jan 22, 2002 | 3.915 | 3.990 | 3.891 | 3.915 | 1,626,410 | +0.03(+0.68%) |
Jan 21, 2002 | 3.880 | 4.009 | 3.880 | 3.889 | 1,858,614 | +0.00(+0.00%) |
Jan 18, 2002 | 3.880 | 4.009 | 3.880 | 3.889 | 1,849,532 | -0.04(-1.14%) |
Jan 17, 2002 | 4.005 | 4.060 | 3.844 | 3.933 | 2,731,711 | -0.07(-1.83%) |
Jan 16, 2002 | 4.103 | 4.105 | 3.895 | 4.007 | 5,348,794 | -0.12(-2.91%) |
Jan 15, 2002 | 4.090 | 4.243 | 4.066 | 4.127 | 2,325,232 | +0.04(+0.90%) |
Jan 14, 2002 | 4.076 | 4.192 | 3.990 | 4.090 | 4,462,688 | -0.11(-2.62%) |
Jan 11, 2002 | 4.526 | 4.538 | 4.186 | 4.200 | 3,614,382 | -0.32(-7.12%) |
Jan 10, 2002 | 4.663 | 4.683 | 4.473 | 4.522 | 2,249,139 | -0.23(-4.76%) |