Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.313 | 4.465 | 4.185 | 4.404 | 3,147,909 | +2.03(+85.67%) |
Sep 25, 2002 | 2.338 | 2.400 | 2.301 | 2.372 | 21,677,014 | +0.03(+1.32%) |
Sep 24, 2002 | 2.372 | 2.381 | 2.289 | 2.341 | 24,490,916 | -0.09(-3.80%) |
Sep 23, 2002 | 2.378 | 2.446 | 2.280 | 2.434 | 21,619,236 | +0.02(+1.02%) |
Sep 20, 2002 | 2.486 | 2.486 | 2.363 | 2.409 | 16,507,535 | -0.06(-2.61%) |
Sep 19, 2002 | 2.535 | 2.539 | 2.437 | 2.474 | 8,032,395 | -0.08(-3.25%) |
Sep 18, 2002 | 2.542 | 2.579 | 2.483 | 2.557 | 10,756,385 | +0.02(+0.73%) |
Sep 17, 2002 | 2.591 | 2.628 | 2.535 | 2.539 | 15,515,902 | +0.00(+0.12%) |
Sep 16, 2002 | 2.557 | 2.619 | 2.520 | 2.535 | 12,285,546 | -0.02(-0.84%) |
Sep 13, 2002 | 2.495 | 2.600 | 2.483 | 2.557 | 11,192,314 | +0.02(+0.73%) |
Sep 12, 2002 | 2.619 | 2.634 | 2.520 | 2.539 | 14,323,020 | -0.13(-4.85%) |
Sep 11, 2002 | 2.680 | 2.742 | 2.665 | 2.668 | 14,664,168 | +0.05(+1.88%) |
Sep 10, 2002 | 2.520 | 2.634 | 2.502 | 2.619 | 22,439,484 | +0.10(+3.91%) |
Sep 09, 2002 | 2.511 | 2.545 | 2.437 | 2.520 | 18,324,286 | -0.04(-1.45%) |
Sep 06, 2002 | 2.425 | 2.557 | 2.412 | 2.557 | 31,018,170 | +0.18(+7.79%) |
Sep 05, 2002 | 2.434 | 2.434 | 2.320 | 2.372 | 35,690,372 | -0.09(-3.51%) |
Sep 04, 2002 | 2.465 | 2.502 | 2.391 | 2.458 | 111,335,624 | -0.01(-0.25%) |
Sep 03, 2002 | 2.542 | 2.548 | 2.446 | 2.465 | 21,958,436 | -2.82(-53.38%) |
Aug 28, 2002 | 5.295 | 5.306 | 5.232 | 5.287 | 64,918 | -0.01(-0.16%) |
Aug 27, 2002 | 5.327 | 5.388 | 5.250 | 5.295 | 32,459 | -0.13(-2.48%) |
Aug 26, 2002 | 5.412 | 5.458 | 5.351 | 5.429 | 1,352,581 | +0.04(+0.76%) |
Aug 23, 2002 | 5.393 | 5.437 | 5.371 | 5.388 | 44,664,088 | -0.10(-1.83%) |
Aug 22, 2002 | 5.340 | 5.498 | 5.331 | 5.489 | 1,299,673 | +0.17(+3.19%) |
Aug 21, 2002 | 5.350 | 5.352 | 5.265 | 5.319 | 2,042,018 | -0.03(-0.52%) |
Aug 20, 2002 | 5.391 | 5.407 | 5.294 | 5.347 | 1,746,313 | -0.05(-0.91%) |
Aug 16, 2002 | 5.412 | 5.447 | 5.371 | 5.396 | 1,650,883 | -0.03(-0.59%) |
Aug 15, 2002 | 5.420 | 5.493 | 5.376 | 5.428 | 1,148,412 | +0.03(+0.53%) |
Aug 14, 2002 | 5.248 | 5.415 | 5.208 | 5.400 | 2,612,654 | +0.16(+3.10%) |
Aug 13, 2002 | 5.301 | 5.376 | 5.230 | 5.237 | 1,564,216 | -0.06(-1.18%) |
Aug 12, 2002 | 5.227 | 5.352 | 5.194 | 5.300 | 1,637,899 | +0.50(+10.35%) |
Aug 07, 2002 | 4.796 | 4.829 | 4.671 | 4.803 | 1,608,361 | +0.06(+1.26%) |
Aug 06, 2002 | 4.703 | 4.837 | 4.699 | 4.743 | 1,559,997 | +0.09(+1.96%) |
Aug 05, 2002 | 4.702 | 4.744 | 4.619 | 4.652 | 2,183,541 | -0.05(-1.11%) |
Aug 02, 2002 | 4.807 | 4.845 | 4.674 | 4.704 | 2,303,965 | -0.10(-2.14%) |
Aug 01, 2002 | 4.868 | 4.897 | 4.776 | 4.807 | 1,676,850 | -0.06(-1.33%) |
Jul 31, 2002 | 4.908 | 4.912 | 4.778 | 4.872 | 1,726,189 | -0.02(-0.48%) |
Jul 30, 2002 | 4.791 | 4.923 | 4.740 | 4.895 | 2,153,029 | +0.05(+0.95%) |
Jul 29, 2002 | 4.642 | 4.851 | 4.631 | 4.849 | 1,364,916 | +0.22(+4.75%) |
Jul 26, 2002 | 4.390 | 4.633 | 4.354 | 4.629 | 1,753,455 | +0.24(+5.50%) |
Jul 25, 2002 | 4.375 | 4.535 | 4.282 | 4.388 | 2,129,009 | -0.05(-1.04%) |
Jul 24, 2002 | 4.231 | 4.447 | 4.190 | 4.434 | 3,489,057 | +0.11(+2.49%) |
Jul 23, 2002 | 4.375 | 4.452 | 4.298 | 4.326 | 2,269,883 | -0.02(-0.52%) |
Jul 22, 2002 | 4.493 | 4.514 | 4.314 | 4.349 | 3,195,624 | -0.10(-2.19%) |
Jul 19, 2002 | 4.477 | 4.570 | 4.432 | 4.447 | 2,084,865 | -0.33(-6.82%) |
Jul 17, 2002 | 4.919 | 4.934 | 4.708 | 4.772 | 1,688,211 | -0.22(-4.50%) |
Jul 12, 2002 | 4.982 | 5.042 | 4.965 | 4.997 | 1,469,110 | +0.02(+0.31%) |
Jul 11, 2002 | 5.011 | 5.118 | 4.909 | 4.982 | 2,065,389 | -0.09(-1.80%) |
Jul 10, 2002 | 5.239 | 5.325 | 5.065 | 5.073 | 1,870,633 | -0.15(-2.91%) |
Jul 09, 2002 | 5.287 | 5.287 | 5.225 | 5.225 | 1,558,698 | -0.06(-1.17%) |
Jul 08, 2002 | 5.255 | 5.328 | 5.227 | 5.287 | 1,251,308 | +0.00(+0.00%) |
Jul 05, 2002 | 5.278 | 5.311 | 5.226 | 5.287 | 1,429,185 | +0.09(+1.74%) |
Jul 04, 2002 | 5.268 | 5.284 | 5.183 | 5.196 | 2,554,227 | +0.00(+0.00%) |
Jul 03, 2002 | 5.268 | 5.284 | 5.183 | 5.196 | 2,554,227 | -0.08(-1.50%) |
Jul 02, 2002 | 5.453 | 5.468 | 5.268 | 5.275 | 2,616,874 | -0.19(-3.48%) |
Jul 01, 2002 | 5.463 | 5.552 | 5.412 | 5.465 | 2,041,694 | +0.02(+0.43%) |
Jun 28, 2002 | 5.603 | 5.617 | 5.442 | 5.442 | 2,114,727 | -0.16(-2.86%) |
Jun 27, 2002 | 5.597 | 5.616 | 5.558 | 5.602 | 2,507,810 | +0.01(+0.22%) |
Jun 26, 2002 | 5.340 | 5.590 | 5.340 | 5.590 | 3,676,347 | +0.13(+2.47%) |
Jun 25, 2002 | 5.679 | 5.740 | 5.448 | 5.455 | 2,370,183 | -0.24(-4.27%) |
Jun 21, 2002 | 5.740 | 5.759 | 5.674 | 5.698 | 2,353,628 | -0.06(-1.09%) |
Jun 20, 2002 | 5.766 | 5.816 | 5.740 | 5.761 | 1,411,333 | -0.02(-0.27%) |
Jun 19, 2002 | 5.794 | 5.831 | 5.726 | 5.776 | 1,355,827 | -0.02(-0.39%) |
Jun 18, 2002 | 5.733 | 5.801 | 5.707 | 5.799 | 1,435,028 | +0.07(+1.15%) |
Jun 17, 2002 | 5.653 | 5.750 | 5.646 | 5.733 | 1,908,610 | +0.10(+1.79%) |
Jun 14, 2002 | 5.570 | 5.663 | 5.535 | 5.633 | 1,286,040 | +0.01(+0.09%) |
Jun 12, 2002 | 5.643 | 5.694 | 5.623 | 5.628 | 2,054,677 | -0.01(-0.13%) |
Jun 11, 2002 | 5.712 | 5.725 | 5.622 | 5.635 | 1,632,381 | -0.08(-1.38%) |
Jun 10, 2002 | 5.735 | 5.761 | 5.699 | 5.714 | 1,409,385 | -0.03(-0.50%) |
Jun 07, 2002 | 5.710 | 5.750 | 5.700 | 5.743 | 1,738,848 | -0.15(-2.48%) |
May 27, 2002 | 5.959 | 5.987 | 5.871 | 5.888 | 820,572 | +0.00(+0.00%) |
May 24, 2002 | 5.959 | 5.987 | 5.871 | 5.888 | 259,674 | -0.05(-0.88%) |
May 23, 2002 | 5.941 | 5.949 | 5.865 | 5.941 | 1,094,205 | +0.02(+0.42%) |
May 22, 2002 | 5.869 | 5.944 | 5.853 | 5.916 | 1,274,030 | +0.07(+1.28%) |
May 21, 2002 | 5.941 | 5.977 | 5.833 | 5.841 | 1,698,923 | -0.09(-1.54%) |
May 20, 2002 | 5.995 | 5.996 | 5.925 | 5.933 | 1,539,872 | -0.06(-1.06%) |
May 17, 2002 | 6.064 | 6.091 | 5.938 | 5.996 | 1,807,337 | -0.06(-0.95%) |
May 16, 2002 | 6.105 | 6.113 | 6.033 | 6.054 | 1,971,257 | -0.02(-0.34%) |
May 15, 2002 | 6.133 | 6.172 | 6.062 | 6.074 | 1,817,724 | -0.06(-0.94%) |
May 14, 2002 | 6.211 | 6.211 | 6.123 | 6.132 | 1,120,172 | -0.07(-1.11%) |
May 13, 2002 | 6.105 | 6.210 | 6.059 | 6.201 | 2,917,123 | +0.13(+2.11%) |
May 10, 2002 | 6.141 | 6.156 | 6.068 | 6.072 | 690,735 | -0.06(-0.97%) |
May 09, 2002 | 6.178 | 6.232 | 6.124 | 6.132 | 908,213 | -0.04(-0.58%) |
May 08, 2002 | 6.239 | 6.239 | 6.136 | 6.168 | 1,065,641 | +0.03(+0.43%) |
May 07, 2002 | 6.326 | 6.326 | 6.125 | 6.141 | 1,462,619 | -0.10(-1.58%) |
May 06, 2002 | 6.347 | 6.365 | 6.233 | 6.240 | 1,112,382 | -0.11(-1.70%) |
May 03, 2002 | 6.264 | 6.398 | 6.260 | 6.347 | 2,570,132 | +0.08(+1.24%) |
May 02, 2002 | 6.218 | 6.326 | 6.177 | 6.269 | 1,349,011 | +0.06(+1.01%) |
May 01, 2002 | 6.177 | 6.226 | 6.086 | 6.207 | 1,383,418 | +0.05(+0.82%) |
Apr 30, 2002 | 6.101 | 6.262 | 6.089 | 6.156 | 1,580,122 | +0.08(+1.34%) |
Apr 29, 2002 | 6.062 | 6.170 | 6.049 | 6.075 | 1,547,338 | +0.01(+0.15%) |
Apr 26, 2002 | 6.145 | 6.172 | 6.060 | 6.066 | 976,053 | -0.08(-1.29%) |
Apr 25, 2002 | 6.093 | 6.180 | 6.059 | 6.145 | 915,678 | +0.01(+0.18%) |
Apr 24, 2002 | 6.173 | 6.212 | 6.128 | 6.134 | 1,749,559 | -0.04(-0.63%) |
Apr 23, 2002 | 6.234 | 6.242 | 6.163 | 6.173 | 884,517 | -0.06(-0.97%) |
Apr 22, 2002 | 6.203 | 6.272 | 6.203 | 6.233 | 32,459 | +0.03(+0.50%) |
Apr 19, 2002 | 6.178 | 6.239 | 6.148 | 6.203 | 680,348 | +0.05(+0.83%) |
Apr 18, 2002 | 6.259 | 6.295 | 6.059 | 6.151 | 1,260,721 | -0.11(-1.77%) |
Apr 17, 2002 | 6.228 | 6.282 | 6.201 | 6.262 | 64,918 | +0.06(+0.99%) |
Apr 16, 2002 | 6.091 | 6.210 | 6.091 | 6.201 | 1,043,568 | +0.12(+1.99%) |
Apr 15, 2002 | 6.153 | 6.216 | 6.071 | 6.079 | 941,646 | -0.08(-1.33%) |
Apr 12, 2002 | 6.161 | 6.203 | 6.105 | 6.162 | 1,423,667 | +0.01(+0.20%) |
Apr 11, 2002 | 6.175 | 6.233 | 6.146 | 6.149 | 1,348,362 | -0.05(-0.83%) |
Apr 10, 2002 | 6.202 | 6.262 | 6.174 | 6.201 | 1,009,810 | +0.01(+0.10%) |
Apr 09, 2002 | 6.213 | 6.252 | 6.131 | 6.194 | 1,400,621 | +0.08(+1.38%) |
Apr 08, 2002 | 6.038 | 6.120 | 6.029 | 6.110 | 1,627,837 | +0.06(+1.04%) |
Apr 05, 2002 | 6.004 | 6.070 | 6.004 | 6.048 | 1,390,559 | +0.04(+0.63%) |
Apr 04, 2002 | 5.950 | 6.010 | 5.937 | 6.010 | 1,813,829 | +0.06(+1.00%) |
Apr 03, 2002 | 6.026 | 6.037 | 5.936 | 5.950 | 2,105,314 | -0.08(-1.26%) |
Apr 02, 2002 | 5.992 | 6.039 | 5.979 | 6.026 | 1,856,675 | +0.03(+0.57%) |
Apr 01, 2002 | 5.997 | 6.015 | 5.960 | 5.992 | 1,352,906 | -0.02(-0.39%) |
Mar 29, 2002 | 6.032 | 6.032 | 5.986 | 6.016 | 1,960,545 | +0.00(+0.00%) |
Mar 28, 2002 | 6.032 | 6.032 | 5.986 | 6.016 | 1,960,545 | +0.01(+0.14%) |
Mar 27, 2002 | 5.972 | 6.053 | 5.955 | 6.008 | 1,450,284 | +0.05(+0.86%) |
Mar 26, 2002 | 5.879 | 5.979 | 5.874 | 5.956 | 1,612,256 | +0.08(+1.31%) |
Mar 25, 2002 | 5.925 | 5.936 | 5.874 | 5.879 | 1,400,297 | -0.07(-1.21%) |
Mar 22, 2002 | 5.986 | 6.016 | 5.930 | 5.951 | 1,518,449 | -0.05(-0.75%) |
Mar 21, 2002 | 5.949 | 6.018 | 5.947 | 5.996 | 2,555,850 | +0.05(+0.79%) |
Mar 20, 2002 | 6.002 | 6.011 | 5.946 | 5.949 | 817,326 | -0.07(-1.14%) |
Mar 19, 2002 | 5.987 | 6.038 | 5.966 | 6.018 | 1,803,442 | +0.01(+0.21%) |
Mar 18, 2002 | 5.987 | 6.033 | 5.965 | 6.005 | 2,295,851 | -0.03(-0.46%) |
Mar 15, 2002 | 6.015 | 6.085 | 6.004 | 6.033 | 3,274,176 | +0.04(+0.69%) |
Mar 14, 2002 | 6.008 | 6.008 | 5.964 | 5.992 | 2,907,060 | -0.02(-0.32%) |
Mar 13, 2002 | 6.038 | 6.041 | 5.977 | 6.012 | 1,475,927 | -0.01(-0.09%) |
Mar 12, 2002 | 5.986 | 6.037 | 5.975 | 6.017 | 1,936,525 | +0.03(+0.51%) |
Mar 11, 2002 | 6.008 | 6.100 | 5.974 | 5.986 | 1,850,183 | -0.02(-0.39%) |
Mar 08, 2002 | 6.122 | 6.145 | 5.997 | 6.010 | 3,138,171 | -0.08(-1.32%) |
Mar 07, 2002 | 6.090 | 6.098 | 6.035 | 6.090 | 2,305,913 | +0.00(+0.05%) |
Mar 06, 2002 | 6.104 | 6.152 | 6.073 | 6.087 | 1,949,834 | -0.02(-0.27%) |
Mar 05, 2002 | 6.138 | 6.138 | 6.059 | 6.103 | 1,755,402 | -0.03(-0.55%) |
Mar 04, 2002 | 6.146 | 6.207 | 6.065 | 6.137 | 1,954,703 | +0.05(+0.74%) |
Mar 01, 2002 | 6.028 | 6.111 | 6.013 | 6.092 | 1,616,801 | +0.10(+1.70%) |
Feb 28, 2002 | 6.037 | 6.104 | 5.965 | 5.990 | 3,569,881 | -0.07(-1.20%) |
Feb 27, 2002 | 6.064 | 6.115 | 5.988 | 6.063 | 2,170,557 | +0.02(+0.41%) |
Feb 26, 2002 | 6.049 | 6.059 | 5.956 | 6.038 | 1,978,398 | +0.01(+0.14%) |
Feb 25, 2002 | 5.982 | 6.058 | 5.948 | 6.030 | 2,403,291 | +0.05(+0.88%) |
Feb 22, 2002 | 5.915 | 5.992 | 5.864 | 5.978 | 1,750,533 | +0.07(+1.11%) |
Feb 21, 2002 | 5.966 | 6.032 | 5.912 | 5.912 | 1,413,930 | -0.07(-1.18%) |
Feb 20, 2002 | 6.016 | 6.033 | 5.903 | 5.983 | 1,918,673 | -0.03(-0.55%) |
Feb 19, 2002 | 6.143 | 6.156 | 6.005 | 6.016 | 1,052,657 | -0.13(-2.07%) |
Feb 18, 2002 | 6.131 | 6.187 | 6.064 | 6.143 | 2,398,747 | +0.00(+0.00%) |
Feb 15, 2002 | 6.131 | 6.187 | 6.064 | 6.143 | 2,398,747 | +0.03(+0.49%) |
Feb 14, 2002 | 6.110 | 6.184 | 6.013 | 6.113 | 2,217,948 | +0.03(+0.46%) |
Feb 13, 2002 | 5.946 | 6.108 | 5.906 | 6.086 | 2,720,419 | +0.14(+2.44%) |
Feb 12, 2002 | 5.956 | 6.059 | 5.922 | 5.941 | 2,224,765 | -0.03(-0.48%) |
Feb 11, 2002 | 5.997 | 5.997 | 5.905 | 5.970 | 2,392,904 | +0.02(+0.41%) |
Feb 08, 2002 | 5.895 | 5.968 | 5.875 | 5.945 | 2,683,415 | +0.07(+1.22%) |
Feb 07, 2002 | 5.868 | 5.941 | 5.812 | 5.873 | 4,400,516 | -0.13(-2.12%) |
Feb 06, 2002 | 5.976 | 6.022 | 5.916 | 6.000 | 1,236,701 | +0.02(+0.33%) |
Feb 05, 2002 | 5.998 | 6.063 | 5.971 | 5.981 | 1,287,338 | +0.01(+0.14%) |
Feb 04, 2002 | 6.038 | 6.042 | 5.910 | 5.973 | 2,339,671 | -0.11(-1.76%) |
Feb 01, 2002 | 6.136 | 6.188 | 6.079 | 6.079 | 2,781,443 | -0.13(-2.07%) |
Jan 31, 2002 | 6.059 | 6.213 | 6.059 | 6.208 | 3,664,338 | +0.15(+2.49%) |
Jan 30, 2002 | 6.033 | 6.108 | 5.936 | 6.057 | 4,009,705 | +0.03(+0.58%) |
Jan 29, 2002 | 6.129 | 6.131 | 6.013 | 6.022 | 2,971,005 | -0.06(-1.05%) |
Jan 28, 2002 | 6.305 | 6.305 | 6.028 | 6.086 | 4,181,740 | -0.23(-3.67%) |
Jan 25, 2002 | 6.254 | 6.394 | 6.213 | 6.318 | 2,673,678 | +0.08(+1.35%) |
Jan 24, 2002 | 6.228 | 6.244 | 6.126 | 6.233 | 2,091,681 | +0.01(+0.12%) |
Jan 23, 2002 | 6.230 | 6.316 | 6.203 | 6.226 | 2,151,082 | -0.00(-0.07%) |
Jan 22, 2002 | 6.238 | 6.300 | 6.193 | 6.230 | 2,793,128 | +0.05(+0.86%) |
Jan 21, 2002 | 6.054 | 6.182 | 6.054 | 6.177 | 2,333,828 | +0.00(+0.00%) |
Jan 18, 2002 | 6.054 | 6.182 | 6.054 | 6.177 | 2,333,828 | +0.13(+2.19%) |
Jan 17, 2002 | 6.100 | 6.100 | 5.957 | 6.044 | 1,758,648 | -0.01(-0.24%) |
Jan 16, 2002 | 6.103 | 6.155 | 6.059 | 6.059 | 1,461,969 | -0.05(-0.86%) |
Jan 15, 2002 | 6.008 | 6.213 | 5.999 | 6.111 | 2,213,404 | +0.13(+2.20%) |
Jan 14, 2002 | 5.937 | 6.021 | 5.937 | 5.980 | 2,212,430 | +0.03(+0.57%) |
Jan 11, 2002 | 5.928 | 5.958 | 5.891 | 5.946 | 2,119,272 | +0.00(+0.03%) |
Jan 10, 2002 | 5.921 | 5.946 | 5.859 | 5.944 | 2,712,953 | +0.26(+4.51%) |