Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.895 | 4.899 | 4.892 | 4.892 | 1,481,533 | +0.00(+0.00%) |
Sep 27, 2002 | 4.973 | 5.054 | 4.892 | 4.892 | 10,494 | -0.00(-0.07%) |
Sep 26, 2002 | 4.899 | 4.902 | 4.895 | 4.895 | 3,703 | +0.02(+0.33%) |
Sep 25, 2002 | 4.892 | 4.892 | 4.863 | 4.879 | 30,556 | +0.00(+0.07%) |
Sep 24, 2002 | 4.899 | 4.899 | 4.857 | 4.876 | 44,137 | -0.02(-0.47%) |
Sep 23, 2002 | 4.899 | 4.899 | 4.899 | 4.899 | 617 | +0.01(+0.14%) |
Sep 20, 2002 | 5.087 | 5.087 | 5.087 | 4.892 | 3,086 | -0.02(-0.33%) |
Sep 19, 2002 | 5.054 | 5.054 | 4.908 | 4.908 | 9,876 | -0.11(-2.19%) |
Sep 18, 2002 | 5.018 | 5.019 | 4.928 | 5.019 | 31,791 | +0.11(+2.24%) |
Sep 17, 2002 | 4.908 | 4.908 | 4.908 | 4.908 | 6,173 | +0.00(+0.00%) |
Sep 16, 2002 | 4.908 | 4.908 | 4.908 | 4.908 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 4.908 | 4.908 | 4.908 | 4.908 | 1,851 | -0.01(-0.14%) |
Sep 12, 2002 | 4.925 | 4.925 | 4.915 | 4.915 | 617 | +0.01(+0.14%) |
Sep 11, 2002 | 4.908 | 4.912 | 4.908 | 4.908 | 22,840 | -0.03(-0.53%) |
Sep 10, 2002 | 4.986 | 4.986 | 4.908 | 4.934 | 35,803 | -0.04(-0.78%) |
Sep 09, 2002 | 4.908 | 4.973 | 4.908 | 4.973 | 6,173 | +0.06(+1.32%) |
Sep 06, 2002 | 4.908 | 4.908 | 4.908 | 4.908 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 4.908 | 4.912 | 4.908 | 4.908 | 20,988 | -0.03(-0.58%) |
Sep 04, 2002 | 4.941 | 5.022 | 4.908 | 4.937 | 20,679 | +0.00(+0.00%) |
Sep 03, 2002 | 4.941 | 5.054 | 4.941 | 4.937 | 46,591 | +0.00(+0.00%) |
Aug 30, 2002 | 4.937 | 4.989 | 4.937 | 4.937 | 18,210 | +0.00(+0.00%) |
Aug 29, 2002 | 4.844 | 4.937 | 4.844 | 4.937 | 27,223 | +0.26(+5.61%) |
Aug 28, 2002 | 4.727 | 4.727 | 4.675 | 4.675 | 1,944 | -0.15(-3.19%) |
Aug 27, 2002 | 4.773 | 4.829 | 4.773 | 4.829 | 2,916 | +0.06(+1.29%) |
Aug 26, 2002 | 4.749 | 4.767 | 4.721 | 4.767 | 13,287 | +0.02(+0.40%) |
Aug 23, 2002 | 4.749 | 4.749 | 4.748 | 4.748 | 1,944 | +0.07(+1.51%) |
Aug 22, 2002 | 4.675 | 4.718 | 4.675 | 4.678 | 11,035 | -0.01(-0.26%) |
Aug 21, 2002 | 4.598 | 4.690 | 4.582 | 4.690 | 35,649 | +0.12(+2.70%) |
Aug 20, 2002 | 4.474 | 4.567 | 4.474 | 4.567 | 5,509 | +0.24(+5.49%) |
Aug 16, 2002 | 4.366 | 4.434 | 4.289 | 4.329 | 53,798 | +0.01(+0.21%) |
Aug 15, 2002 | 4.400 | 4.483 | 4.277 | 4.320 | 19,121 | -0.11(-2.50%) |
Aug 14, 2002 | 4.474 | 4.486 | 4.354 | 4.431 | 25,926 | -0.09(-2.05%) |
Aug 13, 2002 | 4.551 | 4.551 | 4.490 | 4.524 | 19,445 | -0.04(-0.95%) |
Aug 12, 2002 | 4.643 | 4.656 | 4.567 | 4.567 | 4,537 | -0.06(-1.33%) |
Aug 07, 2002 | 4.598 | 4.628 | 4.598 | 4.628 | 11,018 | +0.06(+1.35%) |
Aug 06, 2002 | 4.567 | 4.613 | 4.567 | 4.567 | 6,805 | +0.00(+0.00%) |
Aug 05, 2002 | 4.573 | 4.588 | 4.567 | 4.567 | 29,815 | -0.00(-0.07%) |
Aug 02, 2002 | 4.628 | 4.641 | 4.570 | 4.570 | 8,990 | -0.03(-0.60%) |
Aug 01, 2002 | 4.628 | 4.628 | 4.582 | 4.598 | 11,991 | +0.03(+0.61%) |
Jul 31, 2002 | 4.610 | 4.613 | 4.567 | 4.570 | 4,213,112 | -0.04(-0.94%) |
Jul 30, 2002 | 4.557 | 4.613 | 4.554 | 4.613 | 4,537 | +0.00(+0.00%) |
Jul 29, 2002 | 4.443 | 4.628 | 4.433 | 4.613 | 18,148 | +0.18(+3.96%) |
Jul 26, 2002 | 4.443 | 4.443 | 4.397 | 4.437 | 172,089 | +0.09(+1.99%) |
Jul 25, 2002 | 4.169 | 4.428 | 4.169 | 4.351 | 53,389 | +0.05(+1.08%) |
Jul 24, 2002 | 4.212 | 4.304 | 3.814 | 4.304 | 76,484 | +0.09(+2.19%) |
Jul 23, 2002 | 4.289 | 4.292 | 4.212 | 4.212 | 10,694 | -0.08(-1.80%) |
Jul 22, 2002 | 4.366 | 4.378 | 4.289 | 4.289 | 12,315 | -0.06(-1.42%) |
Jul 19, 2002 | 4.351 | 4.382 | 4.351 | 4.351 | 9,074 | -0.19(-4.08%) |
Jul 17, 2002 | 4.292 | 4.536 | 4.292 | 4.536 | 17,824 | +0.12(+2.80%) |
Jul 12, 2002 | 4.628 | 4.628 | 4.397 | 4.412 | 32,732 | -0.18(-3.96%) |
Jul 11, 2002 | 4.694 | 4.709 | 4.594 | 4.594 | 9,074 | -0.10(-2.04%) |
Jul 10, 2002 | 4.783 | 4.875 | 4.690 | 4.690 | 9,074 | -0.09(-1.94%) |
Jul 09, 2002 | 4.869 | 4.869 | 4.783 | 4.783 | 11,667 | -0.09(-1.77%) |
Jul 08, 2002 | 4.835 | 4.869 | 4.835 | 4.869 | 22,361 | +0.03(+0.70%) |
Jul 05, 2002 | 4.838 | 4.937 | 4.835 | 4.835 | 8,426 | -0.06(-1.14%) |
Jul 04, 2002 | 4.841 | 4.891 | 4.841 | 4.891 | 6,481 | +0.00(+0.00%) |
Jul 03, 2002 | 4.841 | 4.891 | 4.841 | 4.891 | 6,481 | -0.04(-0.88%) |
Jul 02, 2002 | 4.934 | 4.934 | 4.934 | 4.934 | 4,213 | -0.00(-0.06%) |
Jul 01, 2002 | 4.937 | 4.937 | 4.844 | 4.937 | 39,214 | +0.00(+0.08%) |
Jun 28, 2002 | 4.844 | 4.934 | 4.844 | 4.933 | 2,592 | +0.09(+1.83%) |
Jun 27, 2002 | 4.801 | 4.875 | 4.798 | 4.844 | 26,575 | +0.00(+0.00%) |
Jun 26, 2002 | 4.863 | 4.863 | 4.844 | 4.844 | 21,713 | -0.06(-1.20%) |
Jun 25, 2002 | 4.885 | 4.903 | 4.866 | 4.903 | 10,370 | -0.00(-0.06%) |
Jun 21, 2002 | 4.888 | 4.906 | 4.888 | 4.906 | 18,796 | -0.03(-0.63%) |
Jun 20, 2002 | 4.888 | 4.937 | 4.888 | 4.937 | 23,982 | +0.04(+0.76%) |
Jun 19, 2002 | 4.894 | 4.931 | 4.891 | 4.900 | 108,568 | -0.01(-0.13%) |
Jun 18, 2002 | 4.934 | 4.937 | 4.875 | 4.906 | 52,825 | -0.03(-0.63%) |
Jun 17, 2002 | 4.946 | 5.008 | 4.937 | 4.937 | 85,234 | -0.01(-0.19%) |
Jun 14, 2002 | 4.946 | 4.968 | 4.946 | 4.946 | 28,519 | +0.00(+0.00%) |
Jun 12, 2002 | 4.946 | 5.045 | 4.946 | 4.946 | 9,398 | -0.01(-0.12%) |
Jun 11, 2002 | 4.998 | 5.059 | 4.946 | 4.952 | 84,910 | -0.02(-0.37%) |
Jun 10, 2002 | 4.965 | 4.989 | 4.965 | 4.971 | 100,142 | +0.01(+0.12%) |
Jun 07, 2002 | 4.946 | 4.965 | 4.937 | 4.965 | 10,694 | +0.02(+0.31%) |
Jun 06, 2002 | 5.017 | 5.017 | 4.943 | 4.949 | 141,301 | -0.06(-1.29%) |
Jun 05, 2002 | 4.937 | 5.088 | 4.931 | 5.014 | 49,261 | +0.07(+1.50%) |
May 31, 2002 | 4.937 | 4.940 | 4.814 | 4.940 | 17,824 | +0.13(+2.63%) |
May 28, 2002 | 4.931 | 4.937 | 4.814 | 4.814 | 26,899 | -0.00(-0.06%) |
May 27, 2002 | 4.934 | 4.937 | 4.814 | 4.817 | 15,880 | +0.00(+0.00%) |
May 24, 2002 | 4.934 | 4.937 | 4.814 | 4.817 | 15,880 | -0.11(-2.19%) |
May 23, 2002 | 4.922 | 4.928 | 4.814 | 4.925 | 11,667 | +0.00(+0.06%) |
May 22, 2002 | 4.863 | 4.875 | 4.851 | 4.922 | 11,018 | -0.02(-0.31%) |
May 21, 2002 | 4.891 | 4.998 | 4.888 | 4.937 | 11,018 | +0.05(+1.01%) |
May 20, 2002 | 4.900 | 5.014 | 4.878 | 4.888 | 68,057 | -0.02(-0.31%) |
May 17, 2002 | 4.918 | 5.088 | 4.804 | 4.903 | 90,743 | -0.02(-0.38%) |
May 16, 2002 | 4.937 | 5.060 | 4.906 | 4.922 | 23,658 | -0.02(-0.50%) |
May 15, 2002 | 4.829 | 5.014 | 4.752 | 4.946 | 107,920 | +0.13(+2.76%) |
May 14, 2002 | 4.807 | 4.860 | 4.795 | 4.814 | 129,958 | +0.00(+0.00%) |
May 13, 2002 | 4.829 | 4.829 | 4.810 | 4.814 | 5,833 | -0.05(-1.02%) |
May 10, 2002 | 4.857 | 4.863 | 4.770 | 4.863 | 131,578 | +0.04(+0.90%) |
May 09, 2002 | 4.844 | 4.844 | 4.780 | 4.820 | 36,945 | -0.04(-0.83%) |
May 08, 2002 | 4.782 | 4.934 | 4.739 | 4.860 | 32,084 | +0.11(+2.41%) |
May 07, 2002 | 4.721 | 4.746 | 4.669 | 4.746 | 50,557 | +0.01(+0.13%) |
May 06, 2002 | 4.736 | 4.813 | 4.712 | 4.739 | 55,742 | +0.02(+0.39%) |
May 03, 2002 | 4.721 | 4.721 | 4.718 | 4.721 | 14,583 | -0.08(-1.61%) |
May 02, 2002 | 4.783 | 4.798 | 4.706 | 4.798 | 46,668 | +0.03(+0.65%) |
May 01, 2002 | 4.625 | 4.783 | 4.598 | 4.767 | 107,920 | +0.18(+3.83%) |
Apr 30, 2002 | 4.536 | 4.631 | 4.536 | 4.591 | 29,491 | +0.16(+3.69%) |
Apr 29, 2002 | 4.482 | 4.490 | 4.428 | 4.428 | 5,509 | +0.11(+2.50%) |
Apr 26, 2002 | 4.382 | 4.486 | 4.320 | 4.320 | 23,010 | -0.04(-0.99%) |
Apr 25, 2002 | 4.243 | 4.366 | 4.203 | 4.363 | 12,315 | +0.12(+2.84%) |
Apr 24, 2002 | 4.181 | 4.289 | 4.181 | 4.243 | 10,046 | +0.06(+1.48%) |
Apr 23, 2002 | 4.169 | 4.181 | 4.169 | 4.181 | 2,592 | -0.01(-0.29%) |
Apr 22, 2002 | 4.166 | 4.196 | 4.166 | 4.193 | 28,843 | -0.00(-0.07%) |
Apr 19, 2002 | 4.258 | 4.258 | 4.166 | 4.196 | 7,778 | +0.02(+0.37%) |
Apr 18, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 4.092 | 4.243 | 4.088 | 4.181 | 3,240 | +0.02(+0.37%) |
Apr 16, 2002 | 4.209 | 4.286 | 4.181 | 4.166 | 7,129 | +0.05(+1.12%) |
Apr 15, 2002 | 4.166 | 4.166 | 4.092 | 4.119 | 18,472 | +0.00(+0.00%) |
Apr 12, 2002 | 4.119 | 4.119 | 4.116 | 4.119 | 10,370 | +0.09(+2.22%) |
Apr 11, 2002 | 4.187 | 4.255 | 4.030 | 4.030 | 21,065 | -0.18(-4.25%) |
Apr 10, 2002 | 4.196 | 4.209 | 4.166 | 4.209 | 23,010 | +0.07(+1.79%) |
Apr 09, 2002 | 4.258 | 4.258 | 4.135 | 4.135 | 20,417 | -0.05(-1.18%) |
Apr 08, 2002 | 4.200 | 4.258 | 4.184 | 4.184 | 23,658 | -0.04(-1.02%) |
Apr 05, 2002 | 4.320 | 4.320 | 4.184 | 4.227 | 9,074 | -0.17(-3.86%) |
Apr 04, 2002 | 4.320 | 4.397 | 4.243 | 4.397 | 57,687 | +0.08(+1.79%) |
Apr 03, 2002 | 4.243 | 4.320 | 4.243 | 4.320 | 76,484 | +0.06(+1.45%) |
Apr 02, 2002 | 4.227 | 4.292 | 4.227 | 4.258 | 9,722 | -0.03(-0.72%) |
Apr 01, 2002 | 4.196 | 4.289 | 4.169 | 4.289 | 31,112 | +0.09(+2.21%) |
Mar 29, 2002 | 4.255 | 4.280 | 4.181 | 4.196 | 12,639 | +0.00(+0.00%) |
Mar 28, 2002 | 4.255 | 4.280 | 4.181 | 4.196 | 12,639 | -0.06(-1.45%) |
Mar 27, 2002 | 4.227 | 4.274 | 4.166 | 4.258 | 48,288 | -0.01(-0.23%) |
Mar 26, 2002 | 4.258 | 4.277 | 4.218 | 4.268 | 138,708 | +0.01(+0.23%) |
Mar 25, 2002 | 4.264 | 4.320 | 4.258 | 4.258 | 13,935 | -0.05(-1.08%) |
Mar 22, 2002 | 4.261 | 4.320 | 4.258 | 4.304 | 68,706 | +0.03(+0.72%) |
Mar 21, 2002 | 4.315 | 4.315 | 4.230 | 4.274 | 55,094 | +0.00(+0.00%) |
Mar 20, 2002 | 4.264 | 4.317 | 4.237 | 4.274 | 46,020 | -0.02(-0.36%) |
Mar 19, 2002 | 4.258 | 4.320 | 4.215 | 4.289 | 50,233 | +0.09(+2.21%) |
Mar 18, 2002 | 4.320 | 4.320 | 4.196 | 4.196 | 9,722 | -0.06(-1.38%) |
Mar 15, 2002 | 4.258 | 4.258 | 4.215 | 4.255 | 26,899 | -0.00(-0.07%) |
Mar 14, 2002 | 4.317 | 4.317 | 4.250 | 4.258 | 16,852 | -0.03(-0.72%) |
Mar 13, 2002 | 4.181 | 4.289 | 4.181 | 4.289 | 52,177 | +0.12(+2.81%) |
Mar 12, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 648 | -0.06(-1.31%) |
Mar 11, 2002 | 4.301 | 4.301 | 4.169 | 4.227 | 18,796 | -0.01(-0.29%) |
Mar 08, 2002 | 4.212 | 4.243 | 4.172 | 4.240 | 31,760 | -0.05(-1.15%) |
Mar 07, 2002 | 4.363 | 4.363 | 4.196 | 4.289 | 18,148 | +0.08(+1.83%) |
Mar 06, 2002 | 4.196 | 4.289 | 4.169 | 4.212 | 17,500 | +0.02(+0.37%) |
Mar 05, 2002 | 4.289 | 4.289 | 4.166 | 4.196 | 137,412 | -0.09(-2.16%) |
Mar 04, 2002 | 4.274 | 4.289 | 4.196 | 4.289 | 17,176 | +0.02(+0.36%) |
Mar 01, 2002 | 4.274 | 4.274 | 4.166 | 4.274 | 33,056 | +0.11(+2.59%) |
Feb 28, 2002 | 4.166 | 4.261 | 4.150 | 4.166 | 188,617 | -0.06(-1.46%) |
Feb 27, 2002 | 4.196 | 4.243 | 4.196 | 4.227 | 5,185 | +0.03(+0.74%) |
Feb 26, 2002 | 4.119 | 4.243 | 4.119 | 4.196 | 36,945 | +0.09(+2.26%) |
Feb 25, 2002 | 4.166 | 4.243 | 4.104 | 4.104 | 27,547 | -0.02(-0.37%) |
Feb 22, 2002 | 4.166 | 4.166 | 4.073 | 4.119 | 33,380 | +0.02(+0.60%) |
Feb 21, 2002 | 4.027 | 4.258 | 4.011 | 4.095 | 26,575 | +0.13(+3.27%) |
Feb 20, 2002 | 3.965 | 4.024 | 3.950 | 3.965 | 12,639 | -0.12(-3.02%) |
Feb 19, 2002 | 3.919 | 4.119 | 3.903 | 4.088 | 87,827 | +0.20(+5.08%) |
Feb 18, 2002 | 3.934 | 3.934 | 3.891 | 3.891 | 5,833 | +0.00(+0.00%) |
Feb 15, 2002 | 3.934 | 3.934 | 3.891 | 3.891 | 5,833 | -0.03(-0.71%) |
Feb 14, 2002 | 3.934 | 3.934 | 3.919 | 3.919 | 8,102 | -0.02(-0.39%) |
Feb 13, 2002 | 3.976 | 3.980 | 3.891 | 3.934 | 10,370 | +0.01(+0.31%) |
Feb 12, 2002 | 3.934 | 3.980 | 3.891 | 3.922 | 13,611 | +0.03(+0.79%) |
Feb 11, 2002 | 3.919 | 3.934 | 3.891 | 3.891 | 40,186 | -0.03(-0.71%) |
Feb 08, 2002 | 3.934 | 3.934 | 3.919 | 3.919 | 8,750 | +0.03(+0.71%) |
Feb 07, 2002 | 3.919 | 3.919 | 3.891 | 3.891 | 6,805 | -0.04(-1.10%) |
Feb 06, 2002 | 3.931 | 3.934 | 3.891 | 3.934 | 37,593 | +0.04(+1.03%) |
Feb 05, 2002 | 3.934 | 3.934 | 3.894 | 3.894 | 21,713 | -0.03(-0.71%) |
Feb 04, 2002 | 3.906 | 3.922 | 3.888 | 3.922 | 95,281 | +0.00(+0.08%) |
Feb 01, 2002 | 3.882 | 3.931 | 3.882 | 3.919 | 48,936 | +0.04(+0.95%) |
Jan 31, 2002 | 3.950 | 3.950 | 3.882 | 3.882 | 50,233 | -0.01(-0.16%) |
Jan 30, 2002 | 3.950 | 3.950 | 3.888 | 3.888 | 25,926 | -0.03(-0.79%) |
Jan 29, 2002 | 3.934 | 3.934 | 3.885 | 3.919 | 102,735 | +0.03(+0.79%) |
Jan 28, 2002 | 3.888 | 3.934 | 3.888 | 3.888 | 41,807 | +0.00(+0.08%) |
Jan 25, 2002 | 3.934 | 3.959 | 3.885 | 3.885 | 33,380 | -0.03(-0.87%) |
Jan 24, 2002 | 3.934 | 3.965 | 3.919 | 3.919 | 3,564 | -0.05(-1.17%) |
Jan 23, 2002 | 3.974 | 4.011 | 3.965 | 3.965 | 18,472 | +0.06(+1.58%) |
Jan 22, 2002 | 4.011 | 4.011 | 3.903 | 3.903 | 32,408 | -0.02(-0.63%) |
Jan 21, 2002 | 3.888 | 3.928 | 3.888 | 3.928 | 59,307 | +0.00(+0.00%) |
Jan 18, 2002 | 3.888 | 3.928 | 3.888 | 3.928 | 59,307 | +0.04(+1.11%) |
Jan 17, 2002 | 3.909 | 3.909 | 3.872 | 3.885 | 11,018 | -0.02(-0.63%) |
Jan 16, 2002 | 3.909 | 3.909 | 3.909 | 3.909 | 9,722 | +0.00(+0.00%) |
Jan 15, 2002 | 3.909 | 3.909 | 3.909 | 3.909 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 3.925 | 3.965 | 3.909 | 3.909 | 81,993 | -0.02(-0.39%) |
Jan 11, 2002 | 3.946 | 4.076 | 3.925 | 3.925 | 19,445 | -0.02(-0.62%) |
Jan 10, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.08(+1.99%) |