Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.393 | 4.454 | 4.319 | 4.382 | 330,699 | -0.03(-0.61%) |
Jul 30, 2002 | 4.454 | 4.461 | 4.274 | 4.409 | 379,279 | -0.06(-1.36%) |
Jul 29, 2002 | 4.218 | 4.492 | 4.207 | 4.470 | 553,542 | +0.25(+5.96%) |
Jul 26, 2002 | 4.176 | 4.308 | 4.176 | 4.218 | 559,336 | +0.04(+1.02%) |
Jul 25, 2002 | 4.218 | 4.319 | 3.983 | 4.176 | 631,092 | -0.05(-1.12%) |
Jul 24, 2002 | 3.927 | 4.241 | 3.814 | 4.223 | 760,118 | +0.33(+8.41%) |
Jul 23, 2002 | 4.187 | 4.286 | 3.841 | 3.895 | 1,037,781 | -0.29(-6.92%) |
Jul 22, 2002 | 4.162 | 4.297 | 3.924 | 4.185 | 680,117 | +0.02(+0.54%) |
Jul 19, 2002 | 4.137 | 4.297 | 4.097 | 4.162 | 342,732 | -0.25(-5.60%) |
Jul 17, 2002 | 4.281 | 4.577 | 4.281 | 4.409 | 790,202 | +0.00(+0.10%) |
Jul 12, 2002 | 4.443 | 4.510 | 4.351 | 4.404 | 436,995 | -0.07(-1.60%) |
Jul 11, 2002 | 4.600 | 4.602 | 4.420 | 4.476 | 305,963 | -0.13(-2.83%) |
Jul 10, 2002 | 4.757 | 4.784 | 4.604 | 4.606 | 317,774 | -0.15(-3.16%) |
Jul 09, 2002 | 4.624 | 4.891 | 4.622 | 4.757 | 423,179 | +0.13(+2.86%) |
Jul 08, 2002 | 4.745 | 4.745 | 4.624 | 4.624 | 346,521 | -0.12(-2.55%) |
Jul 05, 2002 | 4.606 | 4.779 | 4.544 | 4.745 | 647,805 | +0.15(+3.22%) |
Jul 04, 2002 | 4.712 | 4.745 | 4.465 | 4.597 | 842,793 | +0.00(+0.00%) |
Jul 03, 2002 | 4.712 | 4.745 | 4.465 | 4.597 | 842,793 | -0.16(-3.39%) |
Jul 02, 2002 | 4.873 | 4.981 | 4.759 | 4.759 | 293,038 | -0.12(-2.39%) |
Jul 01, 2002 | 5.046 | 5.046 | 4.876 | 4.876 | 553,988 | -0.17(-3.38%) |
Jun 28, 2002 | 5.060 | 5.071 | 4.981 | 5.046 | 547,303 | -0.05(-0.93%) |
Jun 27, 2002 | 5.140 | 5.183 | 4.992 | 5.093 | 560,896 | -0.04(-0.83%) |
Jun 26, 2002 | 5.048 | 5.138 | 4.947 | 5.136 | 451,257 | +0.07(+1.37%) |
Jun 25, 2002 | 5.188 | 5.295 | 5.048 | 5.066 | 370,811 | -0.11(-2.17%) |
Jun 21, 2002 | 5.194 | 5.194 | 5.091 | 5.179 | 431,647 | +0.04(+0.79%) |
Jun 20, 2002 | 5.174 | 5.239 | 5.118 | 5.138 | 427,859 | -0.03(-0.65%) |
Jun 19, 2002 | 5.345 | 5.452 | 5.172 | 5.172 | 501,843 | -0.18(-3.31%) |
Jun 18, 2002 | 5.466 | 5.495 | 5.340 | 5.349 | 189,862 | -0.12(-2.13%) |
Jun 17, 2002 | 5.318 | 5.520 | 5.318 | 5.466 | 836,330 | +0.17(+3.22%) |
Jun 14, 2002 | 5.374 | 5.374 | 5.205 | 5.295 | 408,026 | -0.10(-1.79%) |
Jun 12, 2002 | 5.553 | 5.553 | 5.120 | 5.392 | 761,455 | -0.16(-2.83%) |
Jun 11, 2002 | 5.582 | 5.598 | 5.508 | 5.549 | 380,839 | -0.03(-0.60%) |
Jun 10, 2002 | 5.564 | 5.647 | 5.535 | 5.582 | 296,381 | +0.02(+0.32%) |
Jun 07, 2002 | 5.688 | 5.688 | 5.531 | 5.564 | 807,361 | -0.09(-1.59%) |
Jun 06, 2002 | 5.699 | 5.735 | 5.609 | 5.654 | 965,357 | -0.06(-1.06%) |
Jun 05, 2002 | 5.614 | 5.733 | 5.614 | 5.715 | 815,160 | +0.02(+0.28%) |
May 31, 2002 | 5.668 | 5.744 | 5.609 | 5.699 | 667,861 | +0.00(+0.08%) |
May 28, 2002 | 5.926 | 5.926 | 5.665 | 5.695 | 719,115 | -0.23(-3.86%) |
May 27, 2002 | 5.948 | 6.170 | 5.912 | 5.923 | 952,877 | +0.00(+0.00%) |
May 24, 2002 | 5.948 | 6.170 | 5.912 | 5.923 | 952,877 | -0.07(-1.16%) |
May 23, 2002 | 5.746 | 6.000 | 5.746 | 5.993 | 1,300,959 | +0.28(+4.87%) |
May 22, 2002 | 5.553 | 5.811 | 5.533 | 5.715 | 1,286,919 | +0.33(+6.13%) |
May 21, 2002 | 5.488 | 5.553 | 5.385 | 5.385 | 484,015 | -0.10(-1.84%) |
May 20, 2002 | 5.587 | 5.641 | 5.452 | 5.486 | 401,340 | -0.13(-2.28%) |
May 17, 2002 | 5.553 | 5.614 | 5.363 | 5.614 | 480,227 | +0.14(+2.54%) |
May 16, 2002 | 5.497 | 5.508 | 5.398 | 5.475 | 237,328 | -0.05(-0.89%) |
May 15, 2002 | 5.441 | 5.587 | 5.407 | 5.524 | 500,951 | +0.04(+0.70%) |
May 14, 2002 | 5.385 | 5.508 | 5.360 | 5.486 | 754,324 | +0.09(+1.75%) |
May 13, 2002 | 5.250 | 5.403 | 5.246 | 5.392 | 225,294 | +0.16(+3.13%) |
May 10, 2002 | 5.306 | 5.329 | 5.122 | 5.228 | 285,685 | -0.04(-0.85%) |
May 09, 2002 | 5.387 | 5.466 | 5.273 | 5.273 | 248,915 | -0.11(-2.12%) |
May 08, 2002 | 5.441 | 5.564 | 5.295 | 5.387 | 512,093 | +0.00(+0.04%) |
May 07, 2002 | 5.396 | 5.486 | 5.297 | 5.385 | 465,965 | -0.01(-0.21%) |
May 06, 2002 | 5.607 | 5.744 | 5.385 | 5.396 | 345,852 | -0.19(-3.41%) |
May 03, 2002 | 5.722 | 5.744 | 5.560 | 5.587 | 453,263 | -0.12(-2.16%) |
May 02, 2002 | 5.800 | 5.800 | 5.553 | 5.710 | 619,058 | -0.09(-1.55%) |
May 01, 2002 | 5.621 | 5.800 | 5.419 | 5.800 | 797,110 | +0.18(+3.19%) |
Apr 30, 2002 | 5.407 | 5.621 | 5.385 | 5.621 | 795,996 | +0.21(+3.94%) |
Apr 29, 2002 | 5.497 | 5.542 | 5.385 | 5.407 | 712,875 | -0.09(-1.59%) |
Apr 26, 2002 | 5.576 | 5.654 | 5.455 | 5.495 | 872,431 | -0.06(-1.05%) |
Apr 25, 2002 | 5.486 | 5.607 | 5.412 | 5.553 | 1,624,973 | +0.06(+1.02%) |
Apr 24, 2002 | 5.315 | 5.520 | 5.205 | 5.497 | 1,702,968 | +0.23(+4.30%) |
Apr 23, 2002 | 4.909 | 5.385 | 4.885 | 5.271 | 2,073,111 | +0.45(+9.26%) |
Apr 22, 2002 | 5.048 | 5.066 | 4.757 | 4.824 | 731,148 | -0.22(-4.36%) |
Apr 19, 2002 | 5.001 | 5.044 | 4.936 | 5.044 | 1,515,334 | +0.06(+1.26%) |
Apr 18, 2002 | 4.880 | 4.992 | 4.880 | 4.981 | 5,281,162 | -0.25(-4.80%) |
Apr 17, 2002 | 5.441 | 5.443 | 5.232 | 5.232 | 313,094 | -0.22(-4.03%) |
Apr 16, 2002 | 5.239 | 5.452 | 5.239 | 5.452 | 247,801 | +0.21(+4.07%) |
Apr 15, 2002 | 5.376 | 5.380 | 5.226 | 5.239 | 257,829 | -0.17(-3.15%) |
Apr 12, 2002 | 5.564 | 5.567 | 5.273 | 5.410 | 759,227 | -0.09(-1.55%) |
Apr 11, 2002 | 5.448 | 5.553 | 5.443 | 5.495 | 567,359 | +0.07(+1.28%) |
Apr 10, 2002 | 5.181 | 5.452 | 5.181 | 5.425 | 777,500 | +0.26(+4.95%) |
Apr 09, 2002 | 5.147 | 5.257 | 5.138 | 5.170 | 450,589 | +0.02(+0.39%) |
Apr 08, 2002 | 5.147 | 5.149 | 5.096 | 5.149 | 280,559 | +0.01(+0.22%) |
Apr 05, 2002 | 5.082 | 5.228 | 5.082 | 5.138 | 302,398 | +0.07(+1.33%) |
Apr 04, 2002 | 5.060 | 5.093 | 5.048 | 5.071 | 133,928 | +0.00(+0.00%) |
Apr 03, 2002 | 5.091 | 5.161 | 4.992 | 5.071 | 376,827 | -0.02(-0.40%) |
Apr 02, 2002 | 5.010 | 5.161 | 5.004 | 5.091 | 519,001 | +0.04(+0.71%) |
Apr 01, 2002 | 5.071 | 5.154 | 5.004 | 5.055 | 430,756 | -0.02(-0.31%) |
Mar 29, 2002 | 4.932 | 5.116 | 4.929 | 5.071 | 531,481 | +0.00(+0.00%) |
Mar 28, 2002 | 4.932 | 5.116 | 4.929 | 5.071 | 531,481 | +0.14(+2.87%) |
Mar 27, 2002 | 4.954 | 5.021 | 4.914 | 4.929 | 234,876 | -0.02(-0.32%) |
Mar 26, 2002 | 5.004 | 5.006 | 4.903 | 4.945 | 380,616 | -0.07(-1.30%) |
Mar 25, 2002 | 5.161 | 5.190 | 4.983 | 5.010 | 226,631 | -0.15(-2.91%) |
Mar 22, 2002 | 5.084 | 5.338 | 5.055 | 5.161 | 510,088 | +0.08(+1.55%) |
Mar 21, 2002 | 5.120 | 5.134 | 5.004 | 5.082 | 446,132 | -0.04(-0.74%) |
Mar 20, 2002 | 5.134 | 5.196 | 5.118 | 5.120 | 1,131,152 | -0.01(-0.26%) |
Mar 19, 2002 | 5.017 | 5.156 | 4.891 | 5.134 | 423,625 | +0.12(+2.37%) |
Mar 18, 2002 | 5.122 | 5.122 | 5.015 | 5.015 | 320,225 | -0.11(-2.10%) |
Mar 15, 2002 | 5.037 | 5.145 | 5.008 | 5.122 | 333,373 | -0.02(-0.48%) |
Mar 14, 2002 | 5.156 | 5.226 | 5.145 | 5.147 | 568,918 | -0.01(-0.13%) |
Mar 13, 2002 | 5.185 | 5.205 | 5.131 | 5.154 | 706,413 | -0.03(-0.61%) |
Mar 12, 2002 | 5.181 | 5.250 | 5.127 | 5.185 | 666,301 | +0.00(+0.09%) |
Mar 11, 2002 | 5.145 | 5.183 | 5.037 | 5.181 | 445,463 | +0.04(+0.74%) |
Mar 08, 2002 | 5.161 | 5.246 | 4.961 | 5.143 | 1,001,457 | +0.12(+2.32%) |
Mar 07, 2002 | 5.244 | 5.244 | 5.021 | 5.026 | 725,800 | -0.17(-3.32%) |
Mar 06, 2002 | 4.959 | 5.214 | 4.959 | 5.199 | 1,012,377 | +0.21(+4.13%) |
Mar 05, 2002 | 5.004 | 5.015 | 4.923 | 4.992 | 645,799 | -0.02(-0.45%) |
Mar 04, 2002 | 4.869 | 5.026 | 4.869 | 5.015 | 695,493 | +0.19(+3.95%) |
Mar 01, 2002 | 4.555 | 4.842 | 4.555 | 4.824 | 797,778 | +0.25(+5.50%) |
Feb 28, 2002 | 4.622 | 4.645 | 4.517 | 4.573 | 281,451 | -0.03(-0.68%) |
Feb 27, 2002 | 4.647 | 4.647 | 4.528 | 4.604 | 554,879 | -0.04(-0.87%) |
Feb 26, 2002 | 4.600 | 4.689 | 4.510 | 4.645 | 1,573,273 | +0.00(+0.00%) |
Feb 25, 2002 | 4.039 | 4.645 | 4.016 | 4.645 | 2,110,771 | +0.62(+15.32%) |
Feb 22, 2002 | 3.754 | 4.027 | 3.736 | 4.027 | 930,147 | +0.28(+7.36%) |
Feb 21, 2002 | 3.520 | 3.835 | 3.520 | 3.752 | 1,619,847 | +0.25(+7.25%) |
Feb 20, 2002 | 3.543 | 3.612 | 3.498 | 3.498 | 408,471 | -0.06(-1.58%) |
Feb 19, 2002 | 3.556 | 3.590 | 3.547 | 3.554 | 134,151 | +0.01(+0.25%) |
Feb 18, 2002 | 3.624 | 3.702 | 3.529 | 3.545 | 330,253 | +0.00(+0.00%) |
Feb 15, 2002 | 3.624 | 3.702 | 3.529 | 3.545 | 312,426 | -0.11(-3.07%) |
Feb 14, 2002 | 3.635 | 3.702 | 3.417 | 3.657 | 244,236 | +0.01(+0.31%) |
Feb 13, 2002 | 3.556 | 3.646 | 3.545 | 3.646 | 1,084,132 | +0.08(+2.27%) |
Feb 12, 2002 | 3.563 | 3.585 | 3.545 | 3.565 | 44,568 | +0.00(+0.06%) |
Feb 11, 2002 | 3.511 | 3.617 | 3.478 | 3.563 | 191,868 | -0.02(-0.44%) |
Feb 08, 2002 | 3.500 | 3.579 | 3.469 | 3.579 | 347,858 | +0.07(+2.11%) |
Feb 07, 2002 | 3.523 | 3.565 | 3.498 | 3.505 | 182,062 | -0.06(-1.76%) |
Feb 06, 2002 | 3.523 | 3.568 | 3.523 | 3.568 | 205,015 | +0.05(+1.34%) |
Feb 05, 2002 | 3.668 | 3.680 | 3.478 | 3.520 | 324,236 | -0.17(-4.62%) |
Feb 04, 2002 | 3.758 | 3.772 | 3.644 | 3.691 | 134,374 | -0.05(-1.44%) |
Feb 01, 2002 | 3.758 | 3.801 | 3.664 | 3.745 | 309,752 | -0.01(-0.36%) |
Jan 31, 2002 | 3.736 | 3.760 | 3.725 | 3.758 | 218,609 | +0.04(+1.09%) |
Jan 30, 2002 | 3.725 | 3.745 | 3.684 | 3.718 | 240,670 | -0.02(-0.66%) |
Jan 29, 2002 | 3.691 | 3.767 | 3.666 | 3.743 | 397,775 | +0.05(+1.40%) |
Jan 28, 2002 | 3.702 | 3.702 | 3.682 | 3.691 | 126,129 | +0.04(+1.04%) |
Jan 25, 2002 | 3.612 | 3.680 | 3.590 | 3.653 | 149,082 | +0.02(+0.49%) |
Jan 24, 2002 | 3.550 | 3.642 | 3.538 | 3.635 | 325,351 | +0.11(+3.05%) |
Jan 23, 2002 | 3.487 | 3.534 | 3.366 | 3.527 | 1,467,423 | -0.00(-0.13%) |
Jan 22, 2002 | 3.545 | 3.579 | 3.482 | 3.532 | 286,799 | -0.07(-1.81%) |
Jan 21, 2002 | 3.707 | 3.736 | 3.590 | 3.597 | 335,379 | +0.00(+0.00%) |
Jan 18, 2002 | 3.707 | 3.736 | 3.590 | 3.597 | 335,379 | -0.11(-3.08%) |
Jan 17, 2002 | 3.713 | 3.725 | 3.675 | 3.711 | 313,540 | +0.09(+2.41%) |
Jan 16, 2002 | 3.725 | 3.725 | 3.590 | 3.624 | 365,017 | -0.09(-2.48%) |
Jan 15, 2002 | 3.882 | 3.882 | 3.619 | 3.716 | 642,902 | -0.17(-4.28%) |
Jan 14, 2002 | 3.927 | 3.927 | 3.844 | 3.882 | 316,883 | -0.02(-0.57%) |
Jan 11, 2002 | 3.938 | 3.938 | 3.826 | 3.904 | 202,787 | -0.04(-1.14%) |
Jan 10, 2002 | 3.922 | 3.949 | 3.725 | 3.949 | 361,451 | +0.01(+0.34%) |