Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.239 | 5.313 | 5.028 | 5.233 | 3,371,422 | -0.00(-0.04%) |
Sep 27, 2002 | 5.231 | 5.391 | 5.124 | 5.235 | 3,991,986 | -0.02(-0.43%) |
Sep 26, 2002 | 5.048 | 5.264 | 5.042 | 5.258 | 2,809,599 | +0.22(+4.31%) |
Sep 25, 2002 | 4.780 | 5.061 | 4.751 | 5.040 | 3,319,749 | +0.27(+5.72%) |
Sep 24, 2002 | 4.942 | 4.979 | 4.728 | 4.767 | 2,856,987 | -0.17(-3.49%) |
Sep 23, 2002 | 4.911 | 5.065 | 4.841 | 4.940 | 2,341,320 | +0.07(+1.39%) |
Sep 20, 2002 | 5.026 | 5.122 | 4.854 | 4.872 | 2,542,947 | -0.14(-2.70%) |
Sep 19, 2002 | 5.192 | 5.251 | 4.993 | 5.007 | 1,368,360 | -0.18(-3.56%) |
Sep 18, 2002 | 5.128 | 5.251 | 5.108 | 5.192 | 2,831,360 | +0.07(+1.44%) |
Sep 17, 2002 | 5.223 | 5.223 | 4.975 | 5.118 | 2,943,413 | -0.15(-2.88%) |
Sep 16, 2002 | 5.208 | 5.305 | 5.117 | 5.270 | 1,536,580 | +0.08(+1.54%) |
Sep 13, 2002 | 5.104 | 5.237 | 5.036 | 5.190 | 2,329,525 | +0.07(+1.40%) |
Sep 12, 2002 | 5.130 | 5.219 | 5.077 | 5.118 | 3,228,053 | -0.04(-0.80%) |
Sep 11, 2002 | 5.151 | 5.352 | 5.118 | 5.159 | 2,159,055 | +0.02(+0.36%) |
Sep 10, 2002 | 4.966 | 5.190 | 4.954 | 5.141 | 2,826,661 | +0.19(+3.85%) |
Sep 09, 2002 | 4.907 | 5.011 | 4.856 | 4.950 | 1,975,735 | +0.00(+0.04%) |
Sep 06, 2002 | 4.730 | 4.962 | 4.718 | 4.948 | 3,350,626 | +0.32(+6.96%) |
Sep 05, 2002 | 4.577 | 4.718 | 4.509 | 4.626 | 3,998,567 | +0.03(+0.67%) |
Sep 04, 2002 | 4.812 | 4.870 | 4.499 | 4.595 | 5,801,273 | -0.19(-3.90%) |
Sep 03, 2002 | 5.147 | 5.147 | 4.671 | 4.782 | 3,193,004 | -0.34(-6.69%) |
Aug 30, 2002 | 5.091 | 5.215 | 5.091 | 5.124 | 2,047,909 | +0.00(+0.08%) |
Aug 29, 2002 | 5.276 | 5.352 | 5.038 | 5.120 | 4,334,210 | -0.26(-4.77%) |
Aug 28, 2002 | 5.362 | 5.438 | 5.241 | 5.377 | 2,869,540 | -0.03(-0.64%) |
Aug 27, 2002 | 5.530 | 5.590 | 5.356 | 5.411 | 2,734,283 | -0.11(-1.93%) |
Aug 26, 2002 | 5.293 | 5.528 | 5.190 | 5.518 | 1,745,988 | +0.22(+4.06%) |
Aug 23, 2002 | 5.416 | 5.485 | 5.296 | 5.303 | 2,273,679 | -0.14(-2.60%) |
Aug 22, 2002 | 5.128 | 5.459 | 5.071 | 5.444 | 2,906,852 | +0.34(+6.59%) |
Aug 21, 2002 | 5.094 | 5.145 | 4.948 | 5.108 | 3,676,483 | +0.06(+1.22%) |
Aug 20, 2002 | 5.436 | 5.438 | 5.026 | 5.046 | 3,434,053 | -0.33(-6.11%) |
Aug 16, 2002 | 5.457 | 5.459 | 5.239 | 5.375 | 2,106,324 | -0.09(-1.69%) |
Aug 15, 2002 | 5.149 | 5.528 | 5.124 | 5.467 | 3,217,092 | +0.32(+6.18%) |
Aug 14, 2002 | 5.005 | 5.149 | 4.800 | 5.149 | 3,039,934 | +0.18(+3.68%) |
Aug 13, 2002 | 5.122 | 5.155 | 4.956 | 4.966 | 1,957,360 | -0.14(-2.69%) |
Aug 12, 2002 | 4.917 | 5.202 | 4.739 | 5.104 | 2,092,197 | +0.69(+15.67%) |
Aug 07, 2002 | 4.507 | 4.560 | 4.267 | 4.412 | 2,490,816 | -0.06(-1.38%) |
Aug 06, 2002 | 4.298 | 4.564 | 4.287 | 4.474 | 1,754,202 | +0.18(+4.25%) |
Aug 05, 2002 | 4.400 | 4.534 | 4.232 | 4.291 | 2,002,086 | -0.18(-3.99%) |
Aug 02, 2002 | 4.796 | 4.798 | 4.429 | 4.470 | 2,856,129 | -0.23(-4.81%) |
Aug 01, 2002 | 4.880 | 5.003 | 4.667 | 4.696 | 1,854,633 | -0.21(-4.27%) |
Jul 31, 2002 | 4.884 | 4.940 | 4.735 | 4.905 | 1,377,379 | +0.00(+0.00%) |
Jul 30, 2002 | 4.909 | 5.016 | 4.780 | 4.905 | 1,875,341 | +0.07(+1.36%) |
Jul 29, 2002 | 4.667 | 4.903 | 4.659 | 4.839 | 3,053,360 | +0.19(+4.06%) |
Jul 26, 2002 | 4.609 | 4.740 | 4.513 | 4.650 | 181,001,888 | -0.00(-0.09%) |
Jul 25, 2002 | 4.843 | 5.018 | 4.622 | 4.655 | 3,430,651 | -0.23(-4.78%) |
Jul 24, 2002 | 4.437 | 4.968 | 4.273 | 4.888 | 5,077,120 | +0.43(+9.71%) |
Jul 23, 2002 | 4.831 | 4.872 | 4.417 | 4.456 | 4,633,911 | -0.40(-8.20%) |
Jul 22, 2002 | 4.985 | 5.128 | 4.556 | 4.854 | 6,676,083 | -0.13(-2.63%) |
Jul 19, 2002 | 5.409 | 5.411 | 4.962 | 4.985 | 3,997,348 | -0.35(-6.54%) |
Jul 17, 2002 | 5.290 | 5.516 | 5.153 | 5.334 | 2,810,574 | +0.02(+0.46%) |
Jul 12, 2002 | 5.418 | 5.469 | 5.161 | 5.309 | 2,640,931 | -0.07(-1.22%) |
Jul 11, 2002 | 5.641 | 5.660 | 5.188 | 5.375 | 2,487,130 | -0.33(-5.76%) |
Jul 10, 2002 | 5.861 | 6.019 | 5.641 | 5.703 | 1,788,082 | -0.15(-2.56%) |
Jul 09, 2002 | 5.869 | 5.869 | 5.853 | 5.853 | 1,544,341 | -0.02(-0.28%) |
Jul 08, 2002 | 6.072 | 6.072 | 5.869 | 5.869 | 1,725,928 | -0.20(-3.34%) |
Jul 05, 2002 | 5.902 | 6.080 | 5.894 | 6.072 | 865,035 | +0.16(+2.78%) |
Jul 04, 2002 | 5.639 | 5.967 | 5.547 | 5.908 | 2,642,393 | +0.00(+0.00%) |
Jul 03, 2002 | 5.639 | 5.967 | 5.547 | 5.908 | 2,634,593 | +0.26(+4.61%) |
Jul 02, 2002 | 5.914 | 5.980 | 5.635 | 5.647 | 2,184,404 | -0.24(-4.01%) |
Jul 01, 2002 | 5.818 | 5.969 | 5.740 | 5.883 | 2,712,347 | +0.09(+1.59%) |
Jun 28, 2002 | 5.896 | 6.043 | 5.746 | 5.791 | 2,203,416 | -0.10(-1.74%) |
Jun 27, 2002 | 6.010 | 6.185 | 5.818 | 5.894 | 2,104,701 | -0.12(-1.95%) |
Jun 26, 2002 | 6.037 | 6.043 | 5.898 | 6.010 | 3,262,470 | -0.11(-1.78%) |
Jun 25, 2002 | 6.232 | 6.359 | 6.099 | 6.119 | 2,037,185 | +0.00(+0.07%) |
Jun 21, 2002 | 6.175 | 6.257 | 5.990 | 6.115 | 5,612,618 | -0.08(-1.26%) |
Jun 20, 2002 | 6.195 | 6.343 | 6.099 | 6.193 | 3,948,112 | +0.06(+0.94%) |
Jun 19, 2002 | 6.115 | 6.279 | 6.052 | 6.136 | 2,089,833 | -0.01(-0.13%) |
Jun 18, 2002 | 6.285 | 6.425 | 6.072 | 6.144 | 2,277,513 | -0.13(-2.09%) |
Jun 17, 2002 | 6.136 | 6.355 | 6.134 | 6.275 | 2,618,019 | +0.24(+4.05%) |
Jun 14, 2002 | 5.974 | 6.074 | 5.734 | 6.031 | 2,227,790 | +0.24(+4.07%) |
Jun 12, 2002 | 5.684 | 5.875 | 5.637 | 5.795 | 2,546,116 | +0.13(+2.32%) |
Jun 11, 2002 | 5.887 | 5.945 | 5.639 | 5.664 | 3,179,110 | -0.24(-4.10%) |
Jun 10, 2002 | 6.123 | 6.195 | 5.861 | 5.906 | 2,616,800 | -0.19(-3.10%) |
Jun 07, 2002 | 5.820 | 6.179 | 5.805 | 6.095 | 3,725,333 | +0.23(+3.88%) |
Jun 06, 2002 | 5.795 | 6.015 | 5.703 | 5.867 | 5,522,434 | +0.12(+2.14%) |
Jun 05, 2002 | 5.703 | 5.785 | 5.504 | 5.744 | 3,484,517 | -0.53(-8.38%) |
May 31, 2002 | 6.119 | 6.337 | 6.095 | 6.269 | 1,832,443 | -0.24(-3.75%) |
May 28, 2002 | 6.470 | 6.644 | 6.439 | 6.513 | 1,342,280 | +0.05(+0.79%) |
May 27, 2002 | 6.642 | 6.667 | 6.394 | 6.462 | 1,005,918 | +0.00(+0.00%) |
May 24, 2002 | 6.642 | 6.667 | 6.394 | 6.462 | 996,412 | -0.16(-2.42%) |
May 23, 2002 | 6.505 | 6.632 | 6.505 | 6.622 | 1,761,270 | +0.08(+1.19%) |
May 22, 2002 | 6.349 | 6.554 | 6.298 | 6.544 | 2,187,329 | +0.18(+2.90%) |
May 21, 2002 | 6.400 | 6.490 | 6.333 | 6.359 | 1,729,584 | -0.05(-0.83%) |
May 20, 2002 | 6.378 | 6.478 | 6.310 | 6.413 | 1,795,394 | +0.00(+0.00%) |
May 17, 2002 | 6.605 | 6.607 | 6.277 | 6.413 | 3,762,626 | -0.22(-3.25%) |
May 16, 2002 | 6.585 | 6.708 | 6.568 | 6.628 | 2,158,568 | +0.06(+0.84%) |
May 15, 2002 | 6.772 | 6.893 | 6.527 | 6.573 | 3,598,101 | -0.41(-5.82%) |
May 14, 2002 | 7.077 | 7.098 | 6.913 | 6.979 | 2,356,729 | -0.02(-0.29%) |
May 13, 2002 | 6.911 | 7.018 | 6.849 | 6.999 | 2,743,302 | +0.04(+0.62%) |
May 10, 2002 | 6.747 | 7.007 | 6.745 | 6.956 | 2,553,428 | +0.23(+3.41%) |
May 09, 2002 | 6.827 | 6.886 | 6.718 | 6.727 | 1,834,149 | -0.16(-2.29%) |
May 08, 2002 | 6.599 | 6.886 | 6.599 | 6.884 | 2,787,906 | +0.37(+5.70%) |
May 07, 2002 | 6.564 | 6.657 | 6.482 | 6.513 | 2,541,728 | -0.07(-1.00%) |
May 06, 2002 | 6.808 | 6.829 | 6.579 | 6.579 | 2,758,657 | -0.30(-4.38%) |
May 03, 2002 | 6.808 | 7.036 | 6.782 | 6.880 | 4,181,860 | +0.08(+1.12%) |
May 02, 2002 | 6.607 | 6.835 | 6.605 | 6.804 | 1,964,794 | +0.11(+1.62%) |
May 01, 2002 | 6.484 | 6.763 | 6.472 | 6.696 | 3,093,070 | +0.13(+2.00%) |
Apr 30, 2002 | 6.566 | 6.636 | 6.452 | 6.564 | 2,846,404 | -0.01(-0.16%) |
Apr 29, 2002 | 6.636 | 6.794 | 6.573 | 6.575 | 2,190,498 | -0.15(-2.20%) |
Apr 26, 2002 | 6.683 | 6.774 | 6.612 | 6.722 | 3,645,874 | +0.06(+0.83%) |
Apr 25, 2002 | 6.513 | 6.694 | 6.470 | 6.667 | 3,489,636 | +0.19(+2.98%) |
Apr 24, 2002 | 6.542 | 6.657 | 6.462 | 6.474 | 2,166,611 | -0.16(-2.47%) |
Apr 23, 2002 | 6.525 | 6.747 | 6.503 | 6.638 | 2,129,319 | +0.04(+0.56%) |
Apr 22, 2002 | 6.636 | 6.646 | 6.482 | 6.601 | 1,502,661 | -0.02(-0.37%) |
Apr 19, 2002 | 6.552 | 6.683 | 6.423 | 6.626 | 2,064,727 | +0.04(+0.62%) |
Apr 18, 2002 | 6.521 | 6.599 | 6.421 | 6.585 | 3,201,778 | +0.11(+1.74%) |
Apr 17, 2002 | 6.320 | 6.583 | 6.320 | 6.472 | 4,260,344 | +0.19(+2.97%) |
Apr 16, 2002 | 6.136 | 6.376 | 6.076 | 6.285 | 4,607,431 | +0.25(+4.18%) |
Apr 15, 2002 | 5.832 | 6.101 | 5.830 | 6.033 | 2,497,124 | +0.30(+5.30%) |
Apr 12, 2002 | 5.846 | 5.867 | 5.641 | 5.729 | 3,214,209 | -0.18(-3.12%) |
Apr 11, 2002 | 5.846 | 6.008 | 5.779 | 5.914 | 2,325,286 | +0.01(+0.10%) |
Apr 10, 2002 | 5.840 | 6.039 | 5.793 | 5.908 | 2,422,295 | +0.07(+1.19%) |
Apr 09, 2002 | 5.998 | 6.049 | 5.828 | 5.838 | 2,065,215 | -0.24(-3.88%) |
Apr 08, 2002 | 5.974 | 6.193 | 5.959 | 6.074 | 4,213,790 | +0.21(+3.53%) |
Apr 05, 2002 | 5.908 | 6.019 | 5.744 | 5.867 | 2,708,691 | -0.06(-0.97%) |
Apr 04, 2002 | 5.974 | 6.093 | 5.828 | 5.924 | 2,313,099 | -0.12(-2.04%) |
Apr 03, 2002 | 6.152 | 6.152 | 5.957 | 6.047 | 5,437,856 | -0.21(-3.28%) |
Apr 02, 2002 | 6.347 | 6.398 | 6.218 | 6.253 | 4,787,312 | +0.00(+0.00%) |
Apr 01, 2002 | 6.127 | 6.316 | 6.105 | 6.253 | 4,382,702 | +0.15(+2.49%) |
Mar 29, 2002 | 5.980 | 6.123 | 5.908 | 6.101 | 6,378,208 | +0.00(+0.00%) |
Mar 28, 2002 | 5.980 | 6.123 | 5.908 | 6.101 | 6,374,552 | +0.28(+4.76%) |
Mar 27, 2002 | 5.500 | 5.824 | 5.498 | 5.824 | 2,909,533 | +0.38(+6.97%) |
Mar 26, 2002 | 5.385 | 5.494 | 5.334 | 5.444 | 2,542,947 | +0.04(+0.76%) |
Mar 25, 2002 | 5.459 | 5.582 | 5.389 | 5.403 | 1,403,215 | -0.08(-1.39%) |
Mar 22, 2002 | 5.695 | 5.723 | 5.477 | 5.479 | 3,082,101 | -0.35(-5.98%) |
Mar 21, 2002 | 5.688 | 5.828 | 5.545 | 5.828 | 2,163,686 | +0.15(+2.60%) |
Mar 20, 2002 | 5.662 | 5.855 | 5.602 | 5.680 | 2,227,790 | -0.09(-1.56%) |
Mar 19, 2002 | 5.877 | 5.881 | 5.693 | 5.770 | 2,134,194 | -0.06(-0.99%) |
Mar 18, 2002 | 5.549 | 5.838 | 5.397 | 5.828 | 2,617,044 | +0.34(+6.29%) |
Mar 15, 2002 | 5.233 | 5.510 | 5.231 | 5.483 | 3,778,956 | +0.18(+3.32%) |
Mar 14, 2002 | 5.469 | 5.469 | 5.231 | 5.307 | 3,686,822 | -0.19(-3.51%) |
Mar 13, 2002 | 5.643 | 5.734 | 5.477 | 5.500 | 4,245,720 | -0.09(-1.65%) |
Mar 12, 2002 | 5.348 | 5.604 | 5.325 | 5.592 | 3,218,840 | +0.17(+3.22%) |
Mar 11, 2002 | 5.358 | 5.518 | 5.334 | 5.418 | 2,152,230 | +0.07(+1.34%) |
Mar 08, 2002 | 5.397 | 5.491 | 5.202 | 5.346 | 2,624,600 | -0.14(-2.47%) |
Mar 07, 2002 | 5.354 | 5.721 | 5.344 | 5.481 | 4,621,081 | +0.17(+3.29%) |
Mar 06, 2002 | 5.315 | 5.315 | 5.087 | 5.307 | 3,210,553 | -0.02(-0.31%) |
Mar 05, 2002 | 5.403 | 5.405 | 5.241 | 5.323 | 2,941,707 | -0.05(-0.92%) |
Mar 04, 2002 | 5.108 | 5.422 | 5.053 | 5.373 | 4,527,728 | +0.26(+5.18%) |
Mar 01, 2002 | 5.071 | 5.108 | 4.960 | 5.108 | 2,422,539 | +0.09(+1.76%) |
Feb 28, 2002 | 4.973 | 5.116 | 4.952 | 5.020 | 2,640,687 | +0.08(+1.54%) |
Feb 27, 2002 | 4.987 | 5.071 | 4.913 | 4.944 | 2,428,633 | -0.04(-0.78%) |
Feb 26, 2002 | 5.067 | 5.083 | 4.870 | 4.983 | 2,430,582 | -0.07(-1.34%) |
Feb 25, 2002 | 4.780 | 5.106 | 4.739 | 5.050 | 5,888,776 | +0.27(+5.71%) |
Feb 22, 2002 | 4.556 | 4.798 | 4.470 | 4.778 | 3,454,050 | +0.21(+4.63%) |
Feb 21, 2002 | 4.402 | 4.634 | 4.400 | 4.566 | 2,055,222 | +0.17(+3.82%) |
Feb 20, 2002 | 4.554 | 4.587 | 4.281 | 4.398 | 2,814,230 | -0.19(-4.16%) |
Feb 19, 2002 | 4.575 | 4.640 | 4.464 | 4.589 | 1,755,177 | -0.00(-0.04%) |
Feb 18, 2002 | 4.652 | 4.704 | 4.513 | 4.591 | 2,980,949 | +0.00(+0.00%) |
Feb 15, 2002 | 4.652 | 4.704 | 4.513 | 4.591 | 2,978,755 | -0.07(-1.45%) |
Feb 14, 2002 | 4.441 | 4.667 | 4.441 | 4.659 | 4,731,008 | +0.18(+3.98%) |
Feb 13, 2002 | 4.484 | 4.513 | 4.361 | 4.480 | 1,336,430 | -0.01(-0.18%) |
Feb 12, 2002 | 4.451 | 4.513 | 4.349 | 4.488 | 2,720,878 | +0.01(+0.18%) |
Feb 11, 2002 | 4.308 | 4.540 | 4.277 | 4.480 | 2,457,150 | +0.15(+3.36%) |
Feb 08, 2002 | 4.285 | 4.349 | 4.187 | 4.335 | 2,584,627 | +0.09(+2.03%) |
Feb 07, 2002 | 4.380 | 4.380 | 4.207 | 4.248 | 1,953,338 | -0.17(-3.76%) |
Feb 06, 2002 | 4.291 | 4.495 | 4.287 | 4.415 | 2,899,540 | +0.14(+3.21%) |
Feb 05, 2002 | 4.298 | 4.400 | 4.167 | 4.277 | 3,569,095 | -0.02(-0.57%) |
Feb 04, 2002 | 4.408 | 4.427 | 4.257 | 4.302 | 2,619,725 | -0.11(-2.47%) |
Feb 01, 2002 | 4.480 | 4.616 | 4.355 | 4.410 | 3,901,070 | -0.04(-0.83%) |
Jan 31, 2002 | 4.154 | 4.540 | 4.152 | 4.447 | 5,940,206 | +0.30(+7.33%) |
Jan 30, 2002 | 4.088 | 4.144 | 3.902 | 4.144 | 3,312,924 | +0.09(+2.23%) |
Jan 29, 2002 | 4.199 | 4.216 | 4.004 | 4.053 | 4,013,191 | -0.17(-3.94%) |
Jan 28, 2002 | 4.513 | 4.513 | 4.154 | 4.220 | 3,081,614 | -0.26(-5.86%) |
Jan 25, 2002 | 4.402 | 4.546 | 4.367 | 4.482 | 3,456,975 | +0.08(+1.86%) |
Jan 24, 2002 | 4.166 | 4.431 | 4.140 | 4.400 | 4,918,444 | +0.25(+6.14%) |
Jan 23, 2002 | 3.924 | 4.164 | 3.922 | 4.146 | 2,490,786 | +0.20(+5.15%) |
Jan 22, 2002 | 3.943 | 4.019 | 3.918 | 3.943 | 1,615,026 | +0.03(+0.68%) |
Jan 21, 2002 | 3.908 | 4.037 | 3.908 | 3.916 | 1,845,605 | +0.00(+0.00%) |
Jan 18, 2002 | 3.908 | 4.037 | 3.908 | 3.916 | 1,836,586 | -0.05(-1.14%) |
Jan 17, 2002 | 4.033 | 4.088 | 3.871 | 3.961 | 2,712,590 | -0.07(-1.83%) |
Jan 16, 2002 | 4.131 | 4.133 | 3.922 | 4.035 | 5,311,355 | -0.12(-2.91%) |
Jan 15, 2002 | 4.119 | 4.273 | 4.095 | 4.156 | 2,308,956 | +0.04(+0.90%) |
Jan 14, 2002 | 4.105 | 4.222 | 4.019 | 4.119 | 4,431,450 | -0.11(-2.62%) |
Jan 11, 2002 | 4.558 | 4.570 | 4.216 | 4.230 | 3,589,082 | -0.32(-7.12%) |
Jan 10, 2002 | 4.696 | 4.716 | 4.505 | 4.554 | 2,233,396 | -0.23(-4.76%) |