Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.125 | 4.172 | 4.105 | 4.105 | 77,472 | -0.02(-0.55%) |
Aug 29, 2002 | 4.164 | 4.164 | 4.107 | 4.127 | 27,042 | -0.05(-1.18%) |
Aug 28, 2002 | 4.361 | 4.361 | 4.177 | 4.177 | 65,290 | -0.21(-4.86%) |
Aug 27, 2002 | 4.330 | 4.495 | 4.326 | 4.390 | 57,251 | +0.06(+1.47%) |
Aug 26, 2002 | 4.218 | 4.328 | 4.207 | 4.326 | 49,699 | +0.08(+1.84%) |
Aug 23, 2002 | 4.166 | 4.349 | 4.146 | 4.248 | 101,834 | +0.06(+1.47%) |
Aug 22, 2002 | 4.166 | 4.220 | 4.166 | 4.187 | 36,543 | +0.02(+0.49%) |
Aug 21, 2002 | 8.209 | 4.166 | 4.105 | 4.166 | 97,449 | +0.06(+1.50%) |
Aug 20, 2002 | 4.187 | 4.207 | 4.084 | 4.105 | 62,854 | -0.01(-0.20%) |
Aug 16, 2002 | 4.146 | 4.146 | 4.101 | 4.113 | 71,625 | +0.00(+0.10%) |
Aug 15, 2002 | 4.146 | 4.150 | 4.078 | 4.109 | 128,876 | -0.02(-0.40%) |
Aug 14, 2002 | 4.105 | 4.166 | 4.043 | 4.125 | 49,699 | +0.04(+0.95%) |
Aug 13, 2002 | 4.166 | 4.166 | 4.086 | 4.086 | 39,710 | -0.06(-1.44%) |
Aug 12, 2002 | 4.177 | 4.177 | 4.123 | 4.146 | 14,130 | +0.09(+2.12%) |
Aug 07, 2002 | 4.012 | 4.074 | 3.994 | 4.060 | 41,903 | +0.06(+1.54%) |
Aug 06, 2002 | 3.889 | 3.998 | 3.889 | 3.998 | 51,404 | +0.12(+3.18%) |
Aug 05, 2002 | 3.971 | 4.004 | 3.869 | 3.875 | 28,260 | -0.11(-2.68%) |
Aug 02, 2002 | 4.084 | 4.084 | 3.899 | 3.982 | 75,766 | -0.09(-2.17%) |
Aug 01, 2002 | 4.023 | 4.086 | 4.023 | 4.070 | 41,172 | +0.05(+1.28%) |
Jul 31, 2002 | 4.084 | 4.103 | 4.019 | 4.019 | 83,075 | -0.06(-1.36%) |
Jul 30, 2002 | 4.135 | 4.135 | 4.043 | 4.074 | 55,058 | -0.05(-1.19%) |
Jul 29, 2002 | 4.002 | 4.125 | 3.992 | 4.123 | 45,801 | +0.15(+3.66%) |
Jul 26, 2002 | 3.899 | 3.992 | 3.889 | 3.977 | 86,973 | +0.09(+2.27%) |
Jul 25, 2002 | 3.982 | 3.986 | 3.879 | 3.889 | 96,718 | -0.02(-0.52%) |
Jul 24, 2002 | 3.941 | 3.961 | 3.885 | 3.910 | 84,293 | -0.04(-1.04%) |
Jul 23, 2002 | 4.105 | 4.105 | 3.920 | 3.951 | 38,979 | -0.18(-4.28%) |
Jul 22, 2002 | 4.218 | 4.252 | 4.094 | 4.127 | 81,126 | -0.10(-2.33%) |
Jul 19, 2002 | 4.207 | 4.267 | 4.207 | 4.226 | 53,109 | -0.13(-2.88%) |
Jul 17, 2002 | 4.218 | 4.351 | 4.207 | 4.351 | 30,696 | -0.05(-1.21%) |
Jul 12, 2002 | 4.515 | 4.515 | 4.335 | 4.404 | 132,774 | -0.07(-1.56%) |
Jul 11, 2002 | 4.669 | 4.679 | 4.351 | 4.474 | 91,602 | -0.22(-4.60%) |
Jul 10, 2002 | 4.803 | 4.803 | 4.663 | 4.690 | 118,644 | -0.11(-2.27%) |
Jul 09, 2002 | 4.710 | 4.815 | 4.710 | 4.798 | 33,863 | +0.09(+1.92%) |
Jul 08, 2002 | 4.630 | 4.716 | 4.618 | 4.708 | 25,093 | +0.06(+1.24%) |
Jul 05, 2002 | 4.597 | 4.679 | 4.597 | 4.651 | 17,540 | +0.07(+1.61%) |
Jul 04, 2002 | 4.665 | 4.665 | 4.478 | 4.577 | 59,687 | +0.00(+0.00%) |
Jul 03, 2002 | 4.665 | 4.665 | 4.478 | 4.577 | 59,687 | -0.10(-2.19%) |
Jul 02, 2002 | 4.761 | 4.813 | 4.659 | 4.679 | 72,356 | -0.10(-2.15%) |
Jul 01, 2002 | 4.679 | 4.872 | 4.679 | 4.782 | 101,347 | +0.08(+1.75%) |
Jun 28, 2002 | 4.536 | 4.700 | 4.437 | 4.700 | 360,561 | +0.16(+3.62%) |
Jun 27, 2002 | 4.433 | 4.556 | 4.347 | 4.536 | 120,836 | +0.08(+1.84%) |
Jun 26, 2002 | 4.361 | 4.474 | 4.310 | 4.454 | 102,565 | +0.12(+2.70%) |
Jun 25, 2002 | 4.396 | 4.408 | 4.310 | 4.337 | 68,458 | -0.07(-1.49%) |
Jun 21, 2002 | 4.361 | 4.402 | 4.314 | 4.402 | 155,187 | +0.09(+2.14%) |
Jun 20, 2002 | 4.337 | 4.392 | 4.310 | 4.310 | 67,239 | -0.03(-0.62%) |
Jun 19, 2002 | 4.458 | 4.548 | 4.335 | 4.337 | 74,792 | -0.10(-2.18%) |
Jun 18, 2002 | 4.413 | 4.468 | 4.392 | 4.433 | 46,531 | +0.00(+0.00%) |
Jun 17, 2002 | 4.454 | 4.511 | 4.367 | 4.433 | 121,567 | -0.06(-1.37%) |
Jun 14, 2002 | 4.433 | 4.536 | 4.413 | 4.495 | 69,432 | +0.07(+1.62%) |
Jun 12, 2002 | 4.435 | 4.437 | 4.372 | 4.423 | 62,611 | -0.01(-0.23%) |
Jun 11, 2002 | 4.536 | 4.536 | 4.433 | 4.433 | 113,284 | -0.07(-1.59%) |
Jun 10, 2002 | 4.454 | 4.546 | 4.433 | 4.505 | 102,565 | +0.02(+0.50%) |
Jun 07, 2002 | 4.441 | 4.484 | 4.433 | 4.482 | 560,332 | +0.05(+1.11%) |
Jun 06, 2002 | 4.638 | 4.638 | 4.433 | 4.433 | 41,659 | -0.19(-4.21%) |
Jun 05, 2002 | 4.628 | 4.628 | 4.587 | 4.628 | 38,005 | -0.13(-2.80%) |
May 31, 2002 | 4.741 | 4.761 | 4.702 | 4.761 | 94,282 | -0.14(-2.93%) |
May 28, 2002 | 4.864 | 4.905 | 4.807 | 4.905 | 43,121 | +0.04(+0.84%) |
May 27, 2002 | 4.963 | 4.963 | 4.864 | 4.864 | 25,336 | +0.00(+0.00%) |
May 24, 2002 | 4.963 | 4.963 | 4.864 | 4.864 | 23,144 | -0.10(-2.03%) |
May 23, 2002 | 4.987 | 5.000 | 4.926 | 4.965 | 70,650 | -0.03(-0.70%) |
May 22, 2002 | 5.049 | 5.069 | 4.958 | 5.000 | 57,251 | -0.04(-0.73%) |
May 21, 2002 | 5.104 | 5.104 | 5.032 | 5.036 | 39,223 | -0.07(-1.37%) |
May 20, 2002 | 5.104 | 5.131 | 5.104 | 5.106 | 29,721 | +0.00(+0.04%) |
May 17, 2002 | 5.069 | 5.106 | 5.057 | 5.104 | 34,594 | +0.00(+0.08%) |
May 16, 2002 | 5.197 | 5.197 | 5.086 | 5.100 | 4,726,284 | -0.12(-2.36%) |
May 15, 2002 | 5.162 | 5.254 | 5.151 | 5.223 | 82,344 | +0.09(+1.80%) |
May 14, 2002 | 5.002 | 5.131 | 4.977 | 5.131 | 106,219 | +0.13(+2.63%) |
May 13, 2002 | 4.997 | 5.028 | 4.997 | 5.000 | 30,696 | -0.01(-0.20%) |
May 10, 2002 | 5.039 | 5.041 | 4.987 | 5.010 | 47,019 | -0.04(-0.77%) |
May 09, 2002 | 5.114 | 5.114 | 5.049 | 5.049 | 93,063 | -0.06(-1.16%) |
May 08, 2002 | 5.061 | 5.110 | 5.061 | 5.108 | 56,764 | +0.05(+0.93%) |
May 07, 2002 | 5.110 | 5.110 | 5.039 | 5.061 | 110,848 | -0.08(-1.56%) |
May 06, 2002 | 5.260 | 5.260 | 5.141 | 5.141 | 63,829 | -0.12(-2.26%) |
May 03, 2002 | 5.254 | 5.285 | 5.254 | 5.260 | 64,560 | -0.01(-0.27%) |
May 02, 2002 | 5.285 | 5.285 | 5.244 | 5.275 | 78,446 | -0.01(-0.19%) |
May 01, 2002 | 5.279 | 5.285 | 5.184 | 5.285 | 77,715 | +0.01(+0.12%) |
Apr 30, 2002 | 5.182 | 5.279 | 5.129 | 5.279 | 190,756 | +0.19(+3.71%) |
Apr 29, 2002 | 5.006 | 5.090 | 5.006 | 5.090 | 37,517 | +0.06(+1.27%) |
Apr 26, 2002 | 5.028 | 5.053 | 4.987 | 5.026 | 35,081 | -0.02(-0.45%) |
Apr 25, 2002 | 5.069 | 5.147 | 5.049 | 5.049 | 32,889 | -0.03(-0.65%) |
Apr 24, 2002 | 5.080 | 5.123 | 5.032 | 5.082 | 28,747 | +0.01(+0.28%) |
Apr 23, 2002 | 5.043 | 5.069 | 4.963 | 5.067 | 38,005 | +0.02(+0.49%) |
Apr 22, 2002 | 5.125 | 5.129 | 5.026 | 5.043 | 46,044 | -0.08(-1.64%) |
Apr 19, 2002 | 5.131 | 5.131 | 5.114 | 5.127 | 97,449 | +0.00(+0.00%) |
Apr 18, 2002 | 5.275 | 5.277 | 5.080 | 5.127 | 98,910 | -0.14(-2.69%) |
Apr 17, 2002 | 5.281 | 5.285 | 5.254 | 5.268 | 42,390 | -0.02(-0.31%) |
Apr 16, 2002 | 5.234 | 5.285 | 5.231 | 5.285 | 44,582 | +0.08(+1.54%) |
Apr 15, 2002 | 5.264 | 5.285 | 5.184 | 5.205 | 49,942 | -0.09(-1.71%) |
Apr 12, 2002 | 5.254 | 5.295 | 5.151 | 5.295 | 104,514 | +0.02(+0.39%) |
Apr 11, 2002 | 5.264 | 5.285 | 5.256 | 5.275 | 511,608 | +0.06(+1.18%) |
Apr 10, 2002 | 5.160 | 5.277 | 5.160 | 5.213 | 243,622 | +0.07(+1.28%) |
Apr 09, 2002 | 5.121 | 5.149 | 5.100 | 5.147 | 609,057 | +0.03(+0.52%) |
Apr 08, 2002 | 5.008 | 5.121 | 4.930 | 5.121 | 42,877 | +0.11(+2.25%) |
Apr 05, 2002 | 4.979 | 5.008 | 4.967 | 5.008 | 31,427 | +0.03(+0.58%) |
Apr 04, 2002 | 4.987 | 4.989 | 4.946 | 4.979 | 30,452 | -0.03(-0.53%) |
Apr 03, 2002 | 5.049 | 5.049 | 5.006 | 5.006 | 30,452 | -0.05(-1.01%) |
Apr 02, 2002 | 4.987 | 5.069 | 4.971 | 5.057 | 39,466 | +0.03(+0.57%) |
Apr 01, 2002 | 5.028 | 5.049 | 4.985 | 5.028 | 1,291,201 | +0.00(+0.00%) |
Mar 29, 2002 | 5.141 | 5.205 | 5.028 | 5.028 | 72,843 | +0.00(+0.00%) |
Mar 28, 2002 | 5.141 | 5.205 | 5.028 | 5.028 | 72,843 | -0.14(-2.66%) |
Mar 27, 2002 | 5.121 | 5.166 | 5.110 | 5.166 | 56,033 | +0.02(+0.48%) |
Mar 26, 2002 | 5.028 | 5.141 | 5.028 | 5.141 | 93,794 | -0.03(-0.60%) |
Mar 25, 2002 | 5.223 | 5.227 | 5.127 | 5.172 | 31,914 | -0.03(-0.51%) |
Mar 22, 2002 | 5.252 | 5.277 | 5.194 | 5.199 | 31,427 | -0.05(-1.02%) |
Mar 21, 2002 | 5.213 | 5.252 | 5.192 | 5.252 | 48,724 | +0.06(+1.15%) |
Mar 20, 2002 | 5.334 | 5.344 | 5.180 | 5.192 | 52,135 | -0.15(-2.80%) |
Mar 19, 2002 | 5.367 | 5.367 | 5.314 | 5.342 | 37,517 | -0.07(-1.21%) |
Mar 18, 2002 | 5.270 | 5.490 | 5.270 | 5.408 | 114,502 | +0.16(+3.01%) |
Mar 15, 2002 | 5.090 | 5.250 | 5.084 | 5.250 | 44,339 | +0.09(+1.71%) |
Mar 14, 2002 | 5.112 | 5.162 | 5.100 | 5.162 | 12,181 | +0.02(+0.48%) |
Mar 13, 2002 | 5.213 | 5.234 | 5.137 | 5.137 | 45,070 | -0.10(-2.00%) |
Mar 12, 2002 | 5.162 | 5.295 | 5.162 | 5.242 | 138,865 | -0.05(-1.01%) |
Mar 11, 2002 | 5.162 | 5.295 | 5.131 | 5.295 | 43,852 | +0.13(+2.58%) |
Mar 08, 2002 | 5.090 | 5.162 | 5.090 | 5.162 | 18,271 | +0.05(+1.00%) |
Mar 07, 2002 | 5.010 | 5.110 | 5.010 | 5.110 | 146,173 | +0.08(+1.63%) |
Mar 06, 2002 | 4.977 | 5.069 | 4.905 | 5.028 | 86,973 | +0.02(+0.37%) |
Mar 05, 2002 | 4.967 | 5.059 | 4.936 | 5.010 | 26,554 | +0.02(+0.45%) |
Mar 04, 2002 | 4.823 | 4.987 | 4.823 | 4.987 | 28,503 | +0.14(+2.97%) |
Mar 01, 2002 | 4.792 | 4.844 | 4.741 | 4.844 | 29,965 | +0.08(+1.72%) |
Feb 28, 2002 | 4.694 | 4.761 | 4.694 | 4.761 | 39,223 | +0.06(+1.18%) |
Feb 27, 2002 | 4.628 | 4.706 | 4.628 | 4.706 | 16,566 | +0.02(+0.35%) |
Feb 26, 2002 | 4.638 | 4.700 | 4.638 | 4.690 | 16,566 | +0.03(+0.66%) |
Feb 25, 2002 | 4.761 | 4.761 | 4.659 | 4.659 | 15,591 | -0.08(-1.73%) |
Feb 22, 2002 | 4.597 | 4.741 | 4.577 | 4.741 | 26,798 | +0.14(+3.12%) |
Feb 21, 2002 | 4.710 | 4.710 | 4.597 | 4.597 | 22,900 | -0.10(-2.18%) |
Feb 20, 2002 | 4.659 | 4.720 | 4.618 | 4.700 | 31,183 | +0.02(+0.44%) |
Feb 19, 2002 | 4.700 | 4.741 | 4.669 | 4.679 | 30,209 | -0.03(-0.65%) |
Feb 18, 2002 | 4.608 | 4.716 | 4.591 | 4.710 | 32,889 | +0.00(+0.00%) |
Feb 15, 2002 | 4.608 | 4.716 | 4.591 | 4.710 | 32,889 | +0.10(+2.23%) |
Feb 14, 2002 | 4.679 | 4.698 | 4.608 | 4.608 | 29,234 | -0.06(-1.32%) |
Feb 13, 2002 | 4.597 | 4.669 | 4.579 | 4.669 | 37,517 | +0.09(+2.02%) |
Feb 12, 2002 | 4.587 | 4.644 | 4.556 | 4.577 | 10,232 | +0.01(+0.22%) |
Feb 11, 2002 | 4.474 | 4.591 | 4.454 | 4.566 | 22,656 | +0.11(+2.58%) |
Feb 08, 2002 | 4.454 | 4.468 | 4.382 | 4.452 | 70,163 | +0.02(+0.42%) |
Feb 07, 2002 | 4.556 | 4.556 | 4.433 | 4.433 | 53,109 | -0.13(-2.92%) |
Feb 06, 2002 | 4.700 | 4.700 | 4.566 | 4.566 | 40,441 | -0.15(-3.26%) |
Feb 05, 2002 | 4.700 | 4.782 | 4.690 | 4.720 | 18,758 | +0.02(+0.44%) |
Feb 04, 2002 | 4.710 | 4.823 | 4.669 | 4.700 | 34,838 | -0.03(-0.65%) |
Feb 01, 2002 | 4.936 | 4.936 | 4.731 | 4.731 | 35,812 | -0.22(-4.36%) |
Jan 31, 2002 | 4.772 | 4.946 | 4.741 | 4.946 | 43,364 | +0.19(+4.10%) |
Jan 30, 2002 | 4.597 | 4.977 | 4.577 | 4.751 | 183,691 | +0.17(+3.81%) |
Jan 29, 2002 | 4.566 | 4.638 | 4.525 | 4.577 | 34,594 | +0.03(+0.68%) |
Jan 28, 2002 | 4.720 | 4.720 | 4.546 | 4.546 | 37,517 | -0.17(-3.70%) |
Jan 25, 2002 | 4.702 | 4.761 | 4.659 | 4.720 | 52,135 | -0.00(-0.04%) |
Jan 24, 2002 | 4.636 | 4.757 | 4.636 | 4.722 | 11,693 | +0.08(+1.81%) |
Jan 23, 2002 | 4.443 | 4.679 | 4.413 | 4.638 | 53,109 | +0.21(+4.63%) |
Jan 22, 2002 | 4.566 | 4.587 | 4.433 | 4.433 | 40,928 | -0.15(-3.36%) |
Jan 21, 2002 | 4.644 | 4.700 | 4.587 | 4.587 | 20,707 | +0.00(+0.00%) |
Jan 18, 2002 | 4.644 | 4.700 | 4.587 | 4.587 | 20,464 | -0.05(-1.11%) |
Jan 17, 2002 | 4.556 | 4.638 | 4.495 | 4.638 | 25,824 | +0.09(+2.03%) |
Jan 16, 2002 | 4.552 | 4.560 | 4.515 | 4.546 | 32,401 | +0.01(+0.14%) |
Jan 15, 2002 | 4.618 | 4.634 | 4.476 | 4.540 | 36,299 | -0.10(-2.12%) |
Jan 14, 2002 | 4.679 | 4.710 | 4.638 | 4.638 | 32,645 | -0.04(-0.88%) |
Jan 11, 2002 | 4.731 | 4.782 | 4.679 | 4.679 | 30,940 | -0.06(-1.17%) |
Jan 10, 2002 | 4.854 | 4.854 | 4.729 | 4.735 | 28,260 | -0.19(-3.83%) |