Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.747 | 5.870 | 5.653 | 5.834 | 214,418 | +0.15(+2.68%) |
Aug 29, 2002 | 5.711 | 5.769 | 5.653 | 5.682 | 178,820 | -0.06(-1.01%) |
Aug 28, 2002 | 5.798 | 5.798 | 5.697 | 5.740 | 28,009 | -0.04(-0.63%) |
Aug 27, 2002 | 5.718 | 5.790 | 5.718 | 5.776 | 53,397 | +0.09(+1.66%) |
Aug 26, 2002 | 5.639 | 5.740 | 5.624 | 5.682 | 38,633 | +0.04(+0.63%) |
Aug 23, 2002 | 5.740 | 5.740 | 5.610 | 5.647 | 44,567 | -0.02(-0.37%) |
Aug 22, 2002 | 5.733 | 5.812 | 5.653 | 5.668 | 169,023 | -0.17(-2.86%) |
Aug 21, 2002 | 5.907 | 5.928 | 5.776 | 5.834 | 162,538 | -0.04(-0.62%) |
Aug 20, 2002 | 5.798 | 5.936 | 5.762 | 5.870 | 196,481 | +0.05(+0.87%) |
Aug 16, 2002 | 5.798 | 5.841 | 5.610 | 5.820 | 161,158 | +0.02(+0.37%) |
Aug 15, 2002 | 5.798 | 5.870 | 5.733 | 5.798 | 235,805 | -0.00(-0.01%) |
Aug 14, 2002 | 5.631 | 5.841 | 5.610 | 5.799 | 280,940 | +0.15(+2.71%) |
Aug 13, 2002 | 5.689 | 5.726 | 5.501 | 5.646 | 80,027 | +0.09(+1.70%) |
Aug 12, 2002 | 5.508 | 5.581 | 5.493 | 5.552 | 86,512 | -0.13(-2.30%) |
Aug 07, 2002 | 5.508 | 5.762 | 5.508 | 5.682 | 11,700,576 | +0.06(+1.03%) |
Aug 06, 2002 | 5.523 | 5.726 | 5.393 | 5.624 | 81,683 | +0.22(+4.16%) |
Aug 05, 2002 | 5.726 | 5.726 | 5.399 | 5.399 | 48,844 | -0.34(-5.93%) |
Aug 02, 2002 | 5.741 | 5.820 | 5.689 | 5.740 | 238,288 | -0.05(-0.88%) |
Aug 01, 2002 | 5.660 | 5.827 | 5.660 | 5.791 | 70,231 | -0.01(-0.13%) |
Jul 31, 2002 | 5.631 | 5.834 | 5.631 | 5.798 | 230,838 | +0.11(+1.91%) |
Jul 30, 2002 | 5.726 | 5.790 | 5.653 | 5.689 | 117,913 | -0.15(-2.61%) |
Jul 29, 2002 | 5.392 | 5.841 | 5.334 | 5.841 | 388,823 | +0.30(+5.50%) |
Jul 26, 2002 | 5.233 | 5.537 | 5.233 | 5.537 | 43,325 | +0.14(+2.69%) |
Jul 25, 2002 | 5.363 | 5.428 | 5.153 | 5.392 | 148,326 | +0.17(+3.19%) |
Jul 24, 2002 | 5.211 | 5.399 | 5.088 | 5.225 | 429,514 | +0.03(+0.56%) |
Jul 23, 2002 | 5.327 | 5.392 | 5.189 | 5.196 | 319,006 | -0.17(-3.24%) |
Jul 22, 2002 | 5.595 | 5.697 | 5.196 | 5.370 | 273,404 | -0.25(-4.51%) |
Jul 19, 2002 | 5.668 | 5.726 | 5.619 | 5.624 | 176,060 | +0.01(+0.13%) |
Jul 17, 2002 | 5.508 | 5.689 | 5.508 | 5.617 | 155,087 | -0.06(-1.02%) |
Jul 12, 2002 | 5.617 | 5.718 | 5.617 | 5.675 | 45,670 | -0.05(-0.89%) |
Jul 11, 2002 | 5.798 | 5.798 | 5.639 | 5.726 | 63,194 | -0.02(-0.38%) |
Jul 10, 2002 | 5.624 | 5.798 | 5.624 | 5.747 | 249,879 | +0.04(+0.63%) |
Jul 09, 2002 | 5.581 | 5.711 | 5.581 | 5.711 | 186,408 | +0.13(+2.34%) |
Jul 08, 2002 | 5.689 | 5.689 | 5.581 | 5.581 | 429,251 | -0.11(-1.91%) |
Jul 05, 2002 | 5.725 | 5.755 | 5.675 | 5.689 | 15,177 | -0.04(-0.76%) |
Jul 04, 2002 | 5.675 | 5.892 | 5.675 | 5.733 | 135,356 | +0.00(+0.00%) |
Jul 03, 2002 | 5.675 | 5.892 | 5.675 | 5.733 | 135,356 | +0.01(+0.13%) |
Jul 02, 2002 | 5.870 | 5.994 | 5.689 | 5.726 | 145,705 | -0.17(-2.83%) |
Jul 01, 2002 | 6.023 | 6.023 | 5.864 | 5.892 | 85,960 | -0.09(-1.57%) |
Jun 28, 2002 | 5.812 | 6.023 | 5.726 | 5.986 | 255,398 | +0.15(+2.61%) |
Jun 27, 2002 | 5.595 | 5.841 | 5.502 | 5.834 | 201,448 | +0.33(+5.92%) |
Jun 26, 2002 | 5.631 | 5.631 | 5.428 | 5.508 | 254,156 | -0.17(-2.94%) |
Jun 25, 2002 | 5.451 | 5.740 | 5.451 | 5.675 | 92,445 | +0.31(+5.81%) |
Jun 21, 2002 | 5.291 | 5.348 | 5.218 | 5.363 | 188,202 | -0.03(-0.54%) |
Jun 20, 2002 | 5.334 | 5.457 | 5.254 | 5.392 | 130,941 | -0.04(-0.80%) |
Jun 19, 2002 | 5.341 | 5.653 | 5.334 | 5.436 | 276,508 | -0.15(-2.72%) |
Jun 18, 2002 | 5.660 | 5.726 | 5.545 | 5.588 | 189,030 | -0.11(-1.91%) |
Jun 17, 2002 | 5.653 | 5.820 | 5.581 | 5.697 | 138,254 | +0.00(+0.01%) |
Jun 14, 2002 | 5.617 | 5.726 | 5.363 | 5.696 | 259,399 | -0.22(-3.69%) |
Jun 12, 2002 | 6.258 | 6.262 | 5.856 | 5.914 | 142,393 | -0.34(-5.45%) |
Jun 11, 2002 | 6.233 | 6.276 | 6.160 | 6.255 | 138,116 | +0.09(+1.41%) |
Jun 10, 2002 | 6.146 | 6.233 | 6.117 | 6.168 | 256,226 | +0.01(+0.12%) |
Jun 07, 2002 | 6.052 | 6.233 | 5.965 | 6.160 | 315,280 | +0.04(+0.59%) |
Jun 06, 2002 | 6.255 | 6.284 | 6.081 | 6.124 | 1,717,556 | -0.11(-1.74%) |
Jun 05, 2002 | 6.305 | 6.435 | 6.211 | 6.233 | 2,006,069 | -0.15(-2.38%) |
May 31, 2002 | 6.349 | 6.494 | 6.341 | 6.385 | 359,847 | +0.14(+2.20%) |
May 28, 2002 | 5.870 | 6.247 | 5.870 | 6.247 | 816,418 | +0.38(+6.42%) |
May 27, 2002 | 5.834 | 5.870 | 5.726 | 5.870 | 653,052 | +0.00(+0.00%) |
May 24, 2002 | 5.834 | 5.870 | 5.726 | 5.870 | 653,052 | +0.07(+1.25%) |
May 23, 2002 | 5.718 | 5.827 | 5.718 | 5.798 | 480,579 | +0.04(+0.63%) |
May 22, 2002 | 5.733 | 5.769 | 5.668 | 5.762 | 320,248 | +0.01(+0.13%) |
May 21, 2002 | 5.748 | 5.834 | 5.747 | 5.755 | 268,644 | +0.00(+0.00%) |
May 20, 2002 | 5.856 | 5.885 | 5.726 | 5.755 | 82,649 | -0.12(-1.98%) |
May 17, 2002 | 5.762 | 5.870 | 5.762 | 5.870 | 472,852 | +0.07(+1.25%) |
May 16, 2002 | 5.747 | 5.820 | 5.740 | 5.798 | 320,800 | +0.02(+0.38%) |
May 15, 2002 | 5.689 | 5.798 | 5.668 | 5.776 | 206,829 | +0.01(+0.25%) |
May 14, 2002 | 5.422 | 5.798 | 5.422 | 5.762 | 186,960 | +0.23(+4.19%) |
May 13, 2002 | 5.548 | 5.602 | 5.422 | 5.530 | 100,448 | -0.04(-0.65%) |
May 10, 2002 | 5.363 | 5.573 | 5.363 | 5.566 | 138,116 | +0.13(+2.40%) |
May 09, 2002 | 5.436 | 5.501 | 5.370 | 5.436 | 120,869 | -0.01(-0.18%) |
May 08, 2002 | 5.370 | 5.486 | 5.349 | 5.445 | 166,264 | +0.05(+0.99%) |
May 07, 2002 | 5.536 | 5.552 | 5.371 | 5.392 | 126,388 | -0.12(-2.23%) |
May 06, 2002 | 5.392 | 5.530 | 5.356 | 5.515 | 231,251 | +0.12(+2.15%) |
May 03, 2002 | 5.523 | 5.631 | 5.399 | 5.399 | 246,153 | -0.16(-2.87%) |
May 02, 2002 | 5.392 | 5.595 | 5.392 | 5.559 | 143,497 | +0.16(+2.95%) |
May 01, 2002 | 5.559 | 5.595 | 5.399 | 5.399 | 298,585 | -0.16(-2.87%) |
Apr 30, 2002 | 5.370 | 5.581 | 5.370 | 5.559 | 116,591 | +0.07(+1.32%) |
Apr 29, 2002 | 5.566 | 5.573 | 5.349 | 5.486 | 193,859 | -0.02(-0.39%) |
Apr 26, 2002 | 5.624 | 5.652 | 5.501 | 5.508 | 172,611 | -0.12(-2.06%) |
Apr 25, 2002 | 5.675 | 5.755 | 5.624 | 5.624 | 108,175 | -0.17(-2.88%) |
Apr 24, 2002 | 5.704 | 5.870 | 5.704 | 5.791 | 337,081 | +0.04(+0.76%) |
Apr 23, 2002 | 5.776 | 5.820 | 5.559 | 5.747 | 384,960 | -0.09(-1.49%) |
Apr 22, 2002 | 5.863 | 5.863 | 5.798 | 5.834 | 120,317 | -0.01(-0.12%) |
Apr 19, 2002 | 5.885 | 5.885 | 5.798 | 5.841 | 375,163 | -0.03(-0.49%) |
Apr 18, 2002 | 5.805 | 5.885 | 5.755 | 5.870 | 510,658 | +0.00(+0.00%) |
Apr 17, 2002 | 5.755 | 5.870 | 5.697 | 5.870 | 218,557 | +0.16(+2.79%) |
Apr 16, 2002 | 5.664 | 5.740 | 5.653 | 5.711 | 120,731 | +0.06(+1.03%) |
Apr 15, 2002 | 5.653 | 5.718 | 5.581 | 5.653 | 179,234 | -0.00(-0.02%) |
Apr 12, 2002 | 5.660 | 5.718 | 5.602 | 5.654 | 55,191 | -0.04(-0.74%) |
Apr 11, 2002 | 5.588 | 5.711 | 5.581 | 5.697 | 106,243 | -0.01(-0.13%) |
Apr 10, 2002 | 5.544 | 5.704 | 5.508 | 5.704 | 180,475 | +0.16(+2.88%) |
Apr 09, 2002 | 5.515 | 5.581 | 5.508 | 5.544 | 170,679 | -0.01(-0.13%) |
Apr 08, 2002 | 5.581 | 5.595 | 5.385 | 5.552 | 184,615 | -0.01(-0.26%) |
Apr 05, 2002 | 5.544 | 5.602 | 5.508 | 5.566 | 87,892 | -0.03(-0.52%) |
Apr 04, 2002 | 5.755 | 5.762 | 5.501 | 5.595 | 132,045 | -0.13(-2.28%) |
Apr 03, 2002 | 5.671 | 5.791 | 5.646 | 5.726 | 226,146 | +0.08(+1.35%) |
Apr 02, 2002 | 5.494 | 5.682 | 5.436 | 5.649 | 260,779 | +0.13(+2.30%) |
Apr 01, 2002 | 5.399 | 5.552 | 5.356 | 5.523 | 594,135 | +0.15(+2.83%) |
Mar 29, 2002 | 5.399 | 5.537 | 5.363 | 5.370 | 562,952 | +0.00(+0.00%) |
Mar 28, 2002 | 5.399 | 5.537 | 5.363 | 5.370 | 562,952 | -0.02(-0.40%) |
Mar 27, 2002 | 5.450 | 5.450 | 5.349 | 5.392 | 988,339 | -0.06(-1.06%) |
Mar 26, 2002 | 5.283 | 5.465 | 5.283 | 5.450 | 794,480 | +0.12(+2.31%) |
Mar 25, 2002 | 5.345 | 5.436 | 5.233 | 5.327 | 159,779 | -0.04(-0.81%) |
Mar 22, 2002 | 5.436 | 5.479 | 5.341 | 5.370 | 137,564 | -0.09(-1.72%) |
Mar 21, 2002 | 5.581 | 5.639 | 5.291 | 5.465 | 529,699 | -0.13(-2.33%) |
Mar 20, 2002 | 5.617 | 5.646 | 5.494 | 5.595 | 587,236 | -0.03(-0.52%) |
Mar 19, 2002 | 5.472 | 5.653 | 5.436 | 5.624 | 296,515 | +0.14(+2.65%) |
Mar 18, 2002 | 5.414 | 5.530 | 5.407 | 5.479 | 463,607 | +0.10(+1.89%) |
Mar 15, 2002 | 5.428 | 5.457 | 5.363 | 5.378 | 167,643 | -0.01(-0.13%) |
Mar 14, 2002 | 5.298 | 5.494 | 5.291 | 5.385 | 454,087 | +0.09(+1.78%) |
Mar 13, 2002 | 5.262 | 5.327 | 5.247 | 5.291 | 130,389 | +0.00(+0.00%) |
Mar 12, 2002 | 5.291 | 5.378 | 5.233 | 5.291 | 252,776 | +0.07(+1.39%) |
Mar 11, 2002 | 5.153 | 5.363 | 5.153 | 5.218 | 257,743 | +0.06(+1.12%) |
Mar 08, 2002 | 5.244 | 5.399 | 5.030 | 5.160 | 430,768 | -0.07(-1.39%) |
Mar 07, 2002 | 5.399 | 5.425 | 5.073 | 5.233 | 461,124 | -0.17(-3.09%) |
Mar 06, 2002 | 4.957 | 5.399 | 4.943 | 5.399 | 808,829 | +0.47(+9.56%) |
Mar 05, 2002 | 4.928 | 4.972 | 4.820 | 4.928 | 790,478 | -0.04(-0.73%) |
Mar 04, 2002 | 4.747 | 4.972 | 4.740 | 4.965 | 363,849 | +0.18(+3.79%) |
Mar 01, 2002 | 4.682 | 4.798 | 4.638 | 4.783 | 386,753 | +0.07(+1.54%) |
Feb 28, 2002 | 4.537 | 4.711 | 4.508 | 4.711 | 185,305 | +0.22(+4.84%) |
Feb 27, 2002 | 4.631 | 4.747 | 4.450 | 4.493 | 237,460 | -0.07(-1.43%) |
Feb 26, 2002 | 4.348 | 4.631 | 4.305 | 4.559 | 612,762 | +0.21(+4.83%) |
Feb 25, 2002 | 4.204 | 4.377 | 4.204 | 4.348 | 366,884 | +0.07(+1.69%) |
Feb 22, 2002 | 4.211 | 4.298 | 4.131 | 4.276 | 319,282 | +0.06(+1.37%) |
Feb 21, 2002 | 4.341 | 4.341 | 4.218 | 4.218 | 262,297 | -0.12(-2.68%) |
Feb 20, 2002 | 4.240 | 4.428 | 4.240 | 4.334 | 554,535 | +0.07(+1.70%) |
Feb 19, 2002 | 4.117 | 4.276 | 4.102 | 4.262 | 345,498 | +0.14(+3.34%) |
Feb 18, 2002 | 4.059 | 4.124 | 4.059 | 4.124 | 481,406 | +0.00(+0.00%) |
Feb 15, 2002 | 4.059 | 4.124 | 4.059 | 4.124 | 481,406 | +0.05(+1.25%) |
Feb 14, 2002 | 4.015 | 4.088 | 3.986 | 4.073 | 434,494 | +0.09(+2.18%) |
Feb 13, 2002 | 4.059 | 4.088 | 3.986 | 3.986 | 300,517 | -0.07(-1.79%) |
Feb 12, 2002 | 4.102 | 4.109 | 4.030 | 4.059 | 182,821 | -0.05(-1.23%) |
Feb 11, 2002 | 4.037 | 4.146 | 4.037 | 4.109 | 546,808 | +0.06(+1.43%) |
Feb 08, 2002 | 4.044 | 4.051 | 4.022 | 4.051 | 409,244 | +0.00(+0.00%) |
Feb 07, 2002 | 3.964 | 4.059 | 3.964 | 4.051 | 378,475 | +0.05(+1.27%) |
Feb 06, 2002 | 4.037 | 4.051 | 3.972 | 4.001 | 447,464 | -0.04(-0.90%) |
Feb 05, 2002 | 4.037 | 4.066 | 4.001 | 4.037 | 247,671 | -0.01(-0.18%) |
Feb 04, 2002 | 4.022 | 4.088 | 3.993 | 4.044 | 292,100 | +0.04(+0.90%) |
Feb 01, 2002 | 4.037 | 4.059 | 3.986 | 4.008 | 569,575 | +0.01(+0.36%) |
Jan 31, 2002 | 3.986 | 4.066 | 3.950 | 3.993 | 120,317 | +0.01(+0.36%) |
Jan 30, 2002 | 4.073 | 4.131 | 3.964 | 3.979 | 246,567 | -0.09(-2.31%) |
Jan 29, 2002 | 4.008 | 4.124 | 3.957 | 4.073 | 660,503 | +0.11(+2.74%) |
Jan 28, 2002 | 3.957 | 4.008 | 3.892 | 3.964 | 130,389 | +0.01(+0.18%) |
Jan 25, 2002 | 3.986 | 4.044 | 3.935 | 3.957 | 251,258 | -0.07(-1.79%) |
Jan 24, 2002 | 4.073 | 4.080 | 4.015 | 4.030 | 59,054 | -0.04(-0.89%) |
Jan 23, 2002 | 4.066 | 4.102 | 4.051 | 4.066 | 212,210 | +0.00(+0.02%) |
Jan 22, 2002 | 4.080 | 4.117 | 4.022 | 4.065 | 208,209 | +0.02(+0.52%) |
Jan 21, 2002 | 4.051 | 4.109 | 4.037 | 4.044 | 140,876 | +0.00(+0.00%) |
Jan 18, 2002 | 4.051 | 4.109 | 4.037 | 4.044 | 140,876 | +0.01(+0.36%) |
Jan 17, 2002 | 4.001 | 4.059 | 3.964 | 4.030 | 220,351 | +0.07(+1.65%) |
Jan 16, 2002 | 3.964 | 4.044 | 3.921 | 3.964 | 275,681 | +0.04(+0.92%) |
Jan 15, 2002 | 3.986 | 4.051 | 3.928 | 3.928 | 469,816 | -0.05(-1.27%) |
Jan 14, 2002 | 4.073 | 4.153 | 3.957 | 3.979 | 363,021 | -0.11(-2.68%) |
Jan 11, 2002 | 4.102 | 4.167 | 4.073 | 4.088 | 264,090 | -0.01(-0.34%) |
Jan 10, 2002 | 4.080 | 4.175 | 3.986 | 4.102 | 297,067 | +0.09(+2.17%) |