Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.353 | 4.462 | 4.329 | 4.418 | 5,500,494 | +0.07(+1.50%) |
Sep 27, 2002 | 4.507 | 4.513 | 4.319 | 4.353 | 5,421,457 | -0.15(-3.41%) |
Sep 26, 2002 | 4.403 | 4.542 | 4.384 | 4.507 | 3,387,893 | +0.14(+3.22%) |
Sep 25, 2002 | 4.324 | 4.418 | 4.249 | 4.366 | 4,715,301 | +0.13(+3.08%) |
Sep 24, 2002 | 4.298 | 4.298 | 4.150 | 4.236 | 6,587,340 | -0.12(-2.82%) |
Sep 23, 2002 | 4.411 | 4.440 | 4.317 | 4.359 | 3,393,070 | -0.05(-1.15%) |
Sep 20, 2002 | 4.503 | 4.471 | 4.317 | 4.410 | 7,069,155 | -0.09(-2.03%) |
Sep 19, 2002 | 4.607 | 4.616 | 4.500 | 4.501 | 2,015,617 | -0.11(-2.42%) |
Sep 18, 2002 | 4.491 | 4.662 | 4.487 | 4.613 | 7,280,036 | +0.11(+2.48%) |
Sep 17, 2002 | 4.766 | 4.773 | 4.492 | 4.501 | 4,501,659 | -0.24(-4.98%) |
Sep 16, 2002 | 4.702 | 4.755 | 4.633 | 4.737 | 3,284,351 | -0.01(-0.15%) |
Sep 13, 2002 | 4.665 | 4.763 | 4.665 | 4.744 | 2,954,742 | +0.07(+1.39%) |
Sep 12, 2002 | 4.781 | 4.782 | 4.669 | 4.679 | 4,892,358 | -0.12(-2.48%) |
Sep 11, 2002 | 4.868 | 4.888 | 4.743 | 4.798 | 2,770,438 | -0.04(-0.81%) |
Sep 10, 2002 | 4.926 | 4.926 | 4.830 | 4.837 | 8,036,582 | -0.12(-2.40%) |
Sep 09, 2002 | 4.962 | 4.992 | 4.889 | 4.956 | 4,044,349 | -0.01(-0.12%) |
Sep 06, 2002 | 4.911 | 4.979 | 4.910 | 4.962 | 12,395,699 | +0.10(+2.12%) |
Sep 05, 2002 | 4.797 | 4.889 | 4.746 | 4.859 | 17,185,896 | -0.02(-0.39%) |
Sep 04, 2002 | 4.866 | 4.912 | 4.785 | 4.878 | 7,101,943 | +0.01(+0.27%) |
Sep 03, 2002 | 4.810 | 4.918 | 4.798 | 4.865 | 9,250,785 | -0.23(-4.60%) |
Aug 30, 2002 | 5.137 | 5.157 | 5.041 | 5.099 | 3,852,451 | -0.04(-0.71%) |
Aug 29, 2002 | 5.251 | 5.253 | 5.130 | 5.136 | 3,890,071 | -0.12(-2.29%) |
Aug 28, 2002 | 5.273 | 5.311 | 5.237 | 5.256 | 2,313,127 | -0.02(-0.33%) |
Aug 27, 2002 | 5.309 | 5.343 | 5.259 | 5.273 | 2,609,948 | -0.03(-0.52%) |
Aug 26, 2002 | 5.231 | 5.317 | 5.231 | 5.301 | 1,635,963 | +0.07(+1.36%) |
Aug 23, 2002 | 5.336 | 5.336 | 5.230 | 5.230 | 2,059,794 | -0.10(-1.96%) |
Aug 22, 2002 | 5.247 | 5.353 | 5.231 | 5.334 | 2,656,196 | +0.09(+1.66%) |
Aug 21, 2002 | 5.098 | 5.247 | 5.056 | 5.247 | 2,246,860 | +0.19(+3.66%) |
Aug 20, 2002 | 5.065 | 5.128 | 5.002 | 5.062 | 1,986,280 | +0.07(+1.33%) |
Aug 16, 2002 | 4.998 | 5.027 | 4.926 | 4.995 | 1,807,842 | -0.02(-0.38%) |
Aug 15, 2002 | 5.099 | 5.130 | 4.969 | 5.014 | 2,772,508 | -0.08(-1.56%) |
Aug 14, 2002 | 4.937 | 5.099 | 4.876 | 5.094 | 3,676,085 | +0.19(+3.93%) |
Aug 13, 2002 | 5.070 | 5.070 | 4.897 | 4.901 | 2,705,206 | -0.18(-3.62%) |
Aug 12, 2002 | 4.928 | 5.120 | 4.918 | 5.085 | 2,228,223 | +0.12(+2.42%) |
Aug 07, 2002 | 4.947 | 4.969 | 4.824 | 4.965 | 2,820,138 | +0.09(+1.93%) |
Aug 06, 2002 | 4.781 | 4.911 | 4.766 | 4.870 | 2,011,820 | +0.16(+3.48%) |
Aug 05, 2002 | 4.752 | 4.843 | 4.694 | 4.707 | 2,452,564 | -0.03(-0.64%) |
Aug 02, 2002 | 4.878 | 4.878 | 4.679 | 4.737 | 2,552,999 | -0.11(-2.30%) |
Aug 01, 2002 | 5.005 | 5.020 | 4.795 | 4.849 | 3,017,213 | -0.16(-3.13%) |
Jul 31, 2002 | 4.962 | 5.056 | 4.708 | 5.005 | 4,364,984 | +0.04(+0.91%) |
Jul 30, 2002 | 4.534 | 4.969 | 4.529 | 4.960 | 5,421,457 | +0.36(+7.88%) |
Jul 29, 2002 | 4.594 | 4.665 | 4.520 | 4.598 | 3,098,321 | -0.02(-0.53%) |
Jul 26, 2002 | 4.563 | 4.650 | 4.529 | 4.623 | 3,062,771 | +0.03(+0.76%) |
Jul 25, 2002 | 4.463 | 4.752 | 4.440 | 4.588 | 6,661,890 | +0.13(+2.82%) |
Jul 24, 2002 | 4.129 | 4.492 | 4.056 | 4.462 | 6,649,810 | +0.29(+6.94%) |
Jul 23, 2002 | 4.462 | 4.563 | 4.162 | 4.172 | 6,370,937 | -0.27(-6.10%) |
Jul 22, 2002 | 4.491 | 4.559 | 4.310 | 4.443 | 5,787,996 | -0.08(-1.82%) |
Jul 19, 2002 | 4.817 | 4.817 | 4.510 | 4.526 | 5,010,396 | -0.56(-11.05%) |
Jul 17, 2002 | 5.230 | 5.333 | 5.070 | 5.088 | 6,203,889 | -0.15(-2.80%) |
Jul 12, 2002 | 5.346 | 5.347 | 5.217 | 5.234 | 3,107,639 | -0.16(-2.88%) |
Jul 11, 2002 | 5.201 | 5.408 | 5.143 | 5.389 | 7,415,676 | +0.15(+2.93%) |
Jul 10, 2002 | 5.650 | 5.651 | 5.215 | 5.236 | 5,549,504 | -0.43(-7.66%) |
Jul 09, 2002 | 5.947 | 5.947 | 5.670 | 5.670 | 6,023,381 | -0.28(-4.65%) |
Jul 08, 2002 | 6.048 | 6.092 | 5.892 | 5.947 | 2,014,581 | -0.10(-1.68%) |
Jul 05, 2002 | 6.005 | 6.054 | 5.918 | 6.048 | 537,037 | +0.04(+0.65%) |
Jul 04, 2002 | 6.038 | 6.099 | 5.969 | 6.009 | 1,293,584 | +0.00(+0.00%) |
Jul 03, 2002 | 6.038 | 6.099 | 5.969 | 6.009 | 1,293,584 | -0.03(-0.50%) |
Jul 02, 2002 | 6.173 | 6.180 | 6.013 | 6.040 | 1,252,857 | -0.13(-2.16%) |
Jul 01, 2002 | 6.302 | 6.302 | 6.171 | 6.173 | 1,495,836 | -0.10(-1.59%) |
Jun 28, 2002 | 6.171 | 6.279 | 6.154 | 6.273 | 1,809,913 | +0.11(+1.74%) |
Jun 27, 2002 | 6.135 | 6.180 | 6.057 | 6.166 | 2,126,061 | +0.05(+0.76%) |
Jun 26, 2002 | 6.083 | 6.127 | 5.983 | 6.119 | 2,476,724 | +0.04(+0.60%) |
Jun 25, 2002 | 6.166 | 6.216 | 6.070 | 6.083 | 2,136,761 | -0.12(-1.89%) |
Jun 21, 2002 | 6.099 | 6.255 | 6.099 | 6.200 | 3,012,726 | -0.02(-0.35%) |
Jun 20, 2002 | 6.245 | 6.300 | 6.196 | 6.222 | 1,519,996 | -0.02(-0.37%) |
Jun 19, 2002 | 6.345 | 6.389 | 6.229 | 6.245 | 2,089,822 | -0.11(-1.80%) |
Jun 18, 2002 | 6.358 | 6.412 | 6.347 | 6.360 | 1,976,961 | +0.00(+0.02%) |
Jun 17, 2002 | 6.260 | 6.364 | 6.216 | 6.358 | 1,110,315 | +0.10(+1.60%) |
Jun 14, 2002 | 6.326 | 6.331 | 6.200 | 6.258 | 1,925,190 | -0.04(-0.58%) |
Jun 12, 2002 | 6.280 | 6.335 | 6.258 | 6.295 | 2,288,277 | +0.05(+0.79%) |
Jun 11, 2002 | 6.284 | 6.355 | 6.231 | 6.245 | 2,683,807 | +0.03(+0.42%) |
Jun 10, 2002 | 6.186 | 6.242 | 6.164 | 6.219 | 1,877,215 | +0.01(+0.12%) |
Jun 07, 2002 | 6.208 | 6.253 | 6.154 | 6.212 | 1,858,578 | -0.00(-0.02%) |
Jun 06, 2002 | 6.338 | 6.338 | 6.192 | 6.213 | 1,911,729 | -0.12(-1.94%) |
Jun 05, 2002 | 6.403 | 6.403 | 6.277 | 6.337 | 2,575,088 | -0.22(-3.40%) |
May 31, 2002 | 6.620 | 6.625 | 6.548 | 6.560 | 2,231,329 | -0.18(-2.67%) |
May 28, 2002 | 6.781 | 6.781 | 6.709 | 6.739 | 1,284,955 | -0.04(-0.62%) |
May 27, 2002 | 6.807 | 6.841 | 6.718 | 6.781 | 1,543,465 | +0.00(+0.00%) |
May 24, 2002 | 6.807 | 6.841 | 6.718 | 6.781 | 1,543,465 | -0.01(-0.19%) |
May 23, 2002 | 6.751 | 6.809 | 6.745 | 6.794 | 1,462,012 | +0.06(+0.93%) |
May 22, 2002 | 6.600 | 6.735 | 6.600 | 6.732 | 1,594,891 | +0.13(+2.00%) |
May 21, 2002 | 6.526 | 6.628 | 6.519 | 6.600 | 1,462,012 | +0.03(+0.49%) |
May 20, 2002 | 6.432 | 6.606 | 6.429 | 6.568 | 1,544,501 | +0.12(+1.80%) |
May 17, 2002 | 6.512 | 6.512 | 6.287 | 6.452 | 2,697,958 | -0.07(-1.02%) |
May 16, 2002 | 6.649 | 6.654 | 6.447 | 6.519 | 1,766,426 | -0.13(-2.02%) |
May 15, 2002 | 6.731 | 6.735 | 6.648 | 6.654 | 1,254,583 | -0.08(-1.12%) |
May 14, 2002 | 6.686 | 6.745 | 6.664 | 6.729 | 1,410,931 | +0.04(+0.54%) |
May 13, 2002 | 6.623 | 6.694 | 6.557 | 6.693 | 1,533,111 | +0.06(+0.94%) |
May 10, 2002 | 6.649 | 6.720 | 6.554 | 6.631 | 2,426,678 | -0.02(-0.31%) |
May 09, 2002 | 6.707 | 6.742 | 6.628 | 6.651 | 1,842,701 | -0.07(-1.03%) |
May 08, 2002 | 6.664 | 6.736 | 6.590 | 6.720 | 1,476,163 | +0.07(+1.02%) |
May 07, 2002 | 6.693 | 6.707 | 6.649 | 6.652 | 1,325,337 | -0.04(-0.58%) |
May 06, 2002 | 6.707 | 6.735 | 6.664 | 6.691 | 901,160 | +0.00(+0.07%) |
May 03, 2002 | 6.592 | 6.728 | 6.592 | 6.687 | 1,482,375 | +0.02(+0.35%) |
May 02, 2002 | 6.707 | 6.709 | 6.635 | 6.664 | 724,793 | -0.08(-1.18%) |
May 01, 2002 | 6.715 | 6.760 | 6.681 | 6.744 | 1,981,448 | +0.03(+0.43%) |
Apr 30, 2002 | 6.719 | 6.736 | 6.658 | 6.715 | 2,410,112 | +0.08(+1.18%) |
Apr 29, 2002 | 6.576 | 6.657 | 6.521 | 6.636 | 1,314,983 | +0.06(+0.95%) |
Apr 26, 2002 | 6.663 | 6.664 | 6.557 | 6.574 | 1,279,433 | -0.09(-1.35%) |
Apr 25, 2002 | 6.751 | 6.758 | 6.635 | 6.664 | 2,585,443 | -0.11(-1.58%) |
Apr 24, 2002 | 6.780 | 6.845 | 6.748 | 6.771 | 1,839,940 | -0.01(-0.11%) |
Apr 23, 2002 | 6.752 | 6.807 | 6.744 | 6.778 | 1,691,875 | +0.05(+0.69%) |
Apr 22, 2002 | 6.722 | 6.770 | 6.707 | 6.732 | 877,690 | +0.02(+0.30%) |
Apr 19, 2002 | 6.707 | 6.729 | 6.665 | 6.712 | 1,500,323 | +0.00(+0.00%) |
Apr 18, 2002 | 6.620 | 6.809 | 6.620 | 6.712 | 2,657,922 | +0.08(+1.22%) |
Apr 17, 2002 | 6.483 | 6.634 | 6.447 | 6.631 | 2,713,144 | +0.12(+1.89%) |
Apr 16, 2002 | 6.432 | 6.519 | 6.396 | 6.508 | 2,011,820 | +0.10(+1.63%) |
Apr 15, 2002 | 6.465 | 6.465 | 6.396 | 6.403 | 1,173,475 | -0.06(-0.99%) |
Apr 12, 2002 | 6.476 | 6.487 | 6.422 | 6.467 | 2,181,284 | -0.01(-0.13%) |
Apr 11, 2002 | 6.563 | 6.581 | 6.476 | 6.476 | 1,252,512 | -0.10(-1.54%) |
Apr 10, 2002 | 6.437 | 6.583 | 6.428 | 6.577 | 1,236,981 | +0.13(+2.02%) |
Apr 09, 2002 | 6.505 | 6.519 | 6.447 | 6.447 | 878,726 | -0.05(-0.82%) |
Apr 08, 2002 | 6.486 | 6.513 | 6.447 | 6.500 | 1,089,606 | +0.02(+0.25%) |
Apr 05, 2002 | 6.548 | 6.567 | 6.474 | 6.484 | 1,543,120 | -0.05(-0.78%) |
Apr 04, 2002 | 6.534 | 6.590 | 6.490 | 6.535 | 2,172,655 | +0.01(+0.09%) |
Apr 03, 2002 | 6.584 | 6.592 | 6.519 | 6.529 | 1,816,126 | -0.08(-1.16%) |
Apr 02, 2002 | 6.592 | 6.635 | 6.586 | 6.606 | 1,939,341 | +0.04(+0.55%) |
Apr 01, 2002 | 6.599 | 6.599 | 6.557 | 6.570 | 4,154,103 | -0.07(-0.98%) |
Mar 29, 2002 | 6.657 | 6.677 | 6.570 | 6.635 | 1,433,711 | +0.00(+0.00%) |
Mar 28, 2002 | 6.657 | 6.677 | 6.570 | 6.635 | 1,427,843 | +0.01(+0.22%) |
Mar 27, 2002 | 6.584 | 6.657 | 6.577 | 6.620 | 1,800,940 | +0.04(+0.64%) |
Mar 26, 2002 | 6.691 | 6.716 | 6.563 | 6.578 | 2,221,320 | -0.11(-1.69%) |
Mar 25, 2002 | 6.719 | 6.749 | 6.642 | 6.691 | 2,404,589 | -0.03(-0.39%) |
Mar 22, 2002 | 6.606 | 6.780 | 6.592 | 6.718 | 3,060,355 | +0.10(+1.44%) |
Mar 21, 2002 | 6.499 | 6.634 | 6.470 | 6.622 | 1,759,178 | +0.12(+1.89%) |
Mar 20, 2002 | 6.463 | 6.512 | 6.389 | 6.499 | 1,766,426 | +0.03(+0.52%) |
Mar 19, 2002 | 6.445 | 6.512 | 6.438 | 6.465 | 1,020,233 | +0.04(+0.61%) |
Mar 18, 2002 | 6.360 | 6.442 | 6.318 | 6.426 | 1,065,446 | +0.02(+0.29%) |
Mar 15, 2002 | 6.447 | 6.471 | 6.402 | 6.408 | 2,184,735 | +0.02(+0.29%) |
Mar 14, 2002 | 6.347 | 6.403 | 6.347 | 6.389 | 890,460 | +0.04(+0.66%) |
Mar 13, 2002 | 6.357 | 6.373 | 6.334 | 6.347 | 752,059 | -0.01(-0.16%) |
Mar 12, 2002 | 6.389 | 6.416 | 6.350 | 6.357 | 1,161,050 | -0.05(-0.81%) |
Mar 11, 2002 | 6.396 | 6.435 | 6.358 | 6.409 | 1,827,170 | +0.05(+0.77%) |
Mar 08, 2002 | 6.389 | 6.419 | 6.321 | 6.360 | 2,360,066 | -0.01(-0.18%) |
Mar 07, 2002 | 6.381 | 6.408 | 6.345 | 6.371 | 2,799,084 | -0.01(-0.16%) |
Mar 06, 2002 | 6.360 | 6.396 | 6.248 | 6.381 | 2,599,593 | +0.02(+0.34%) |
Mar 05, 2002 | 6.302 | 6.364 | 6.302 | 6.360 | 1,728,460 | +0.04(+0.69%) |
Mar 04, 2002 | 6.169 | 6.319 | 6.151 | 6.316 | 2,485,007 | +0.16(+2.61%) |
Mar 01, 2002 | 6.109 | 6.155 | 6.099 | 6.155 | 3,013,071 | +0.05(+0.76%) |
Feb 28, 2002 | 6.163 | 6.173 | 6.099 | 6.109 | 1,862,374 | -0.05(-0.87%) |
Feb 27, 2002 | 6.135 | 6.229 | 6.116 | 6.163 | 2,266,188 | +0.02(+0.40%) |
Feb 26, 2002 | 6.119 | 6.154 | 6.106 | 6.138 | 1,423,357 | +0.02(+0.40%) |
Feb 25, 2002 | 6.140 | 6.166 | 6.063 | 6.113 | 1,690,495 | -0.03(-0.42%) |
Feb 22, 2002 | 6.063 | 6.157 | 5.998 | 6.140 | 1,213,511 | +0.07(+1.10%) |
Feb 21, 2002 | 6.093 | 6.155 | 6.056 | 6.073 | 1,702,920 | -0.02(-0.31%) |
Feb 20, 2002 | 6.070 | 6.106 | 5.969 | 6.092 | 1,566,590 | +0.03(+0.55%) |
Feb 19, 2002 | 6.084 | 6.118 | 6.050 | 6.058 | 2,661,719 | -0.08(-1.27%) |
Feb 18, 2002 | 6.180 | 6.203 | 6.105 | 6.137 | 1,643,556 | +0.00(+0.00%) |
Feb 15, 2002 | 6.180 | 6.203 | 6.105 | 6.137 | 1,643,556 | -0.04(-0.70%) |
Feb 14, 2002 | 6.186 | 6.203 | 6.121 | 6.180 | 1,604,555 | +0.01(+0.23%) |
Feb 13, 2002 | 6.113 | 6.186 | 6.084 | 6.166 | 1,138,961 | +0.07(+1.12%) |
Feb 12, 2002 | 6.005 | 6.135 | 6.005 | 6.098 | 2,161,956 | +0.11(+1.77%) |
Feb 11, 2002 | 5.940 | 6.031 | 5.870 | 5.992 | 1,808,533 | +0.05(+0.88%) |
Feb 08, 2002 | 5.940 | 6.029 | 5.892 | 5.940 | 4,796,064 | -0.13(-2.15%) |
Feb 07, 2002 | 6.129 | 6.163 | 6.063 | 6.070 | 2,292,074 | -0.06(-0.97%) |
Feb 06, 2002 | 6.164 | 6.197 | 6.087 | 6.129 | 3,013,071 | -0.03(-0.42%) |
Feb 05, 2002 | 6.121 | 6.170 | 6.064 | 6.155 | 2,850,855 | +0.07(+1.17%) |
Feb 04, 2002 | 6.142 | 6.150 | 6.070 | 6.084 | 1,807,152 | -0.07(-1.15%) |
Feb 01, 2002 | 6.092 | 6.180 | 6.064 | 6.155 | 1,067,517 | +0.06(+0.97%) |
Jan 31, 2002 | 6.056 | 6.137 | 6.034 | 6.096 | 1,606,281 | +0.03(+0.48%) |
Jan 30, 2002 | 6.005 | 6.111 | 5.940 | 6.067 | 1,901,375 | +0.05(+0.87%) |
Jan 29, 2002 | 6.171 | 6.184 | 6.013 | 6.015 | 1,626,299 | -0.12(-1.96%) |
Jan 28, 2002 | 6.128 | 6.166 | 6.086 | 6.135 | 1,290,823 | -0.01(-0.17%) |
Jan 25, 2002 | 6.099 | 6.171 | 6.064 | 6.145 | 3,620,172 | +0.07(+1.14%) |
Jan 24, 2002 | 6.019 | 6.084 | 5.986 | 6.076 | 3,471,762 | +0.07(+1.23%) |
Jan 23, 2002 | 5.925 | 6.012 | 5.925 | 6.002 | 1,512,403 | +0.08(+1.30%) |
Jan 22, 2002 | 5.941 | 5.956 | 5.918 | 5.925 | 1,961,430 | -0.01(-0.24%) |
Jan 21, 2002 | 5.940 | 5.990 | 5.928 | 5.940 | 1,568,660 | +0.00(+0.00%) |
Jan 18, 2002 | 5.940 | 5.990 | 5.928 | 5.940 | 1,568,660 | -0.01(-0.22%) |
Jan 17, 2002 | 5.966 | 6.027 | 5.918 | 5.953 | 3,310,236 | -0.00(-0.07%) |
Jan 16, 2002 | 5.980 | 6.016 | 5.957 | 5.957 | 4,711,159 | -0.04(-0.68%) |
Jan 15, 2002 | 5.961 | 6.035 | 5.954 | 5.998 | 1,819,232 | +0.06(+0.93%) |
Jan 14, 2002 | 5.867 | 5.980 | 5.861 | 5.943 | 1,785,063 | +0.08(+1.33%) |
Jan 11, 2002 | 5.916 | 5.948 | 5.864 | 5.864 | 2,861,555 | -0.05(-0.88%) |
Jan 10, 2002 | 5.901 | 5.947 | 5.863 | 5.916 | 1,268,044 | -0.20(-3.20%) |