Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.816 | 3.873 | 3.816 | 3.851 | 361,057 | +0.02(+0.41%) |
Jun 27, 2002 | 3.810 | 3.847 | 3.778 | 3.835 | 191,035 | +0.05(+1.24%) |
Jun 26, 2002 | 3.533 | 3.803 | 3.533 | 3.788 | 885,451 | -0.06(-1.55%) |
Jun 25, 2002 | 3.891 | 3.920 | 3.847 | 3.847 | 391,623 | -0.04(-1.05%) |
Jun 21, 2002 | 3.926 | 3.929 | 3.882 | 3.888 | 241,978 | -0.05(-1.28%) |
Jun 20, 2002 | 3.961 | 3.976 | 3.939 | 3.939 | 349,595 | -0.02(-0.48%) |
Jun 19, 2002 | 4.004 | 4.004 | 3.957 | 3.957 | 244,844 | -0.05(-1.18%) |
Jun 18, 2002 | 3.973 | 4.036 | 3.973 | 4.004 | 332,720 | +0.02(+0.39%) |
Jun 17, 2002 | 3.917 | 3.989 | 3.913 | 3.989 | 405,951 | +0.08(+2.01%) |
Jun 14, 2002 | 3.917 | 3.923 | 3.885 | 3.910 | 394,170 | -0.06(-1.50%) |
Jun 12, 2002 | 3.973 | 3.973 | 3.910 | 3.970 | 384,300 | -0.00(-0.08%) |
Jun 11, 2002 | 4.023 | 4.045 | 3.973 | 3.973 | 371,564 | -0.05(-1.17%) |
Jun 10, 2002 | 3.976 | 4.048 | 3.976 | 4.020 | 445,431 | +0.01(+0.31%) |
Jun 07, 2002 | 4.061 | 4.061 | 3.989 | 4.008 | 385,255 | -0.06(-1.47%) |
Jun 06, 2002 | 4.086 | 4.099 | 4.061 | 4.067 | 291,648 | -0.02(-0.38%) |
Jun 05, 2002 | 4.064 | 4.096 | 4.064 | 4.083 | 286,553 | -0.08(-1.89%) |
May 31, 2002 | 4.124 | 4.193 | 4.121 | 4.162 | 239,750 | -0.05(-1.19%) |
May 28, 2002 | 4.209 | 4.240 | 4.193 | 4.212 | 279,230 | -0.02(-0.45%) |
May 27, 2002 | 4.227 | 4.243 | 4.212 | 4.231 | 277,002 | +0.00(+0.00%) |
May 24, 2002 | 4.227 | 4.243 | 4.212 | 4.231 | 277,002 | +0.00(+0.07%) |
May 23, 2002 | 4.199 | 4.231 | 4.199 | 4.227 | 246,436 | +0.02(+0.45%) |
May 22, 2002 | 4.209 | 4.218 | 4.202 | 4.209 | 363,923 | +0.00(+0.00%) |
May 21, 2002 | 4.231 | 4.253 | 4.209 | 4.209 | 296,105 | -0.02(-0.37%) |
May 20, 2002 | 4.243 | 4.259 | 4.221 | 4.224 | 129,904 | -0.03(-0.74%) |
May 17, 2002 | 4.246 | 4.300 | 4.227 | 4.256 | 214,915 | +0.02(+0.37%) |
May 16, 2002 | 4.227 | 4.262 | 4.227 | 4.240 | 216,188 | +0.00(+0.00%) |
May 15, 2002 | 4.271 | 4.284 | 4.240 | 4.240 | 327,944 | -0.06(-1.39%) |
May 14, 2002 | 4.240 | 4.303 | 4.240 | 4.300 | 259,490 | +0.08(+1.94%) |
May 13, 2002 | 4.199 | 4.240 | 4.199 | 4.218 | 233,700 | -0.01(-0.15%) |
May 10, 2002 | 4.275 | 4.278 | 4.218 | 4.224 | 415,821 | -0.04(-0.88%) |
May 09, 2002 | 4.297 | 4.303 | 4.256 | 4.262 | 232,108 | -0.01(-0.22%) |
May 08, 2002 | 4.234 | 4.300 | 4.234 | 4.271 | 277,320 | +0.06(+1.49%) |
May 07, 2002 | 4.215 | 4.268 | 4.184 | 4.209 | 220,646 | -0.00(-0.07%) |
May 06, 2002 | 4.240 | 4.240 | 4.209 | 4.212 | 176,708 | -0.02(-0.45%) |
May 03, 2002 | 4.284 | 4.284 | 4.218 | 4.231 | 146,142 | -0.05(-1.25%) |
May 02, 2002 | 4.243 | 4.300 | 4.243 | 4.284 | 202,816 | +0.01(+0.22%) |
May 01, 2002 | 4.246 | 4.300 | 4.209 | 4.275 | 179,892 | +0.02(+0.52%) |
Apr 30, 2002 | 4.199 | 4.262 | 4.177 | 4.253 | 317,756 | +0.03(+0.74%) |
Apr 29, 2002 | 4.243 | 4.315 | 4.209 | 4.221 | 213,004 | -0.03(-0.59%) |
Apr 26, 2002 | 4.262 | 4.284 | 4.215 | 4.246 | 222,238 | -0.01(-0.22%) |
Apr 25, 2002 | 4.300 | 4.300 | 4.168 | 4.256 | 478,226 | -0.04(-1.02%) |
Apr 24, 2002 | 4.309 | 4.347 | 4.265 | 4.300 | 117,487 | -0.02(-0.44%) |
Apr 23, 2002 | 4.350 | 4.397 | 4.306 | 4.319 | 193,264 | -0.00(-0.07%) |
Apr 22, 2002 | 4.400 | 4.403 | 4.322 | 4.322 | 306,930 | -0.06(-1.36%) |
Apr 19, 2002 | 4.375 | 4.403 | 4.375 | 4.381 | 254,714 | +0.01(+0.22%) |
Apr 18, 2002 | 4.397 | 4.413 | 4.356 | 4.372 | 168,748 | +0.00(+0.00%) |
Apr 17, 2002 | 4.381 | 4.419 | 4.334 | 4.372 | 292,603 | -0.01(-0.22%) |
Apr 16, 2002 | 4.315 | 4.428 | 4.315 | 4.381 | 263,629 | +0.06(+1.45%) |
Apr 15, 2002 | 4.328 | 4.381 | 4.306 | 4.319 | 172,250 | -0.01(-0.22%) |
Apr 12, 2002 | 4.344 | 4.366 | 4.306 | 4.328 | 263,947 | -0.00(-0.07%) |
Apr 11, 2002 | 4.403 | 4.422 | 4.319 | 4.331 | 253,440 | -0.05(-1.15%) |
Apr 10, 2002 | 4.381 | 4.425 | 4.353 | 4.381 | 225,422 | +0.03(+0.65%) |
Apr 09, 2002 | 4.369 | 4.410 | 4.353 | 4.353 | 204,726 | -0.01(-0.22%) |
Apr 08, 2002 | 4.353 | 4.400 | 4.337 | 4.363 | 160,470 | -0.03(-0.79%) |
Apr 05, 2002 | 4.369 | 4.428 | 4.353 | 4.397 | 171,932 | +0.05(+1.08%) |
Apr 04, 2002 | 4.403 | 4.403 | 4.403 | 4.350 | 732,304 | -0.06(-1.35%) |
Apr 03, 2002 | 4.444 | 4.457 | 4.403 | 4.410 | 148,052 | -0.05(-1.13%) |
Apr 02, 2002 | 4.407 | 4.460 | 4.400 | 4.460 | 281,141 | +0.02(+0.50%) |
Apr 01, 2002 | 4.460 | 4.460 | 4.407 | 4.438 | 173,524 | +0.00(+0.07%) |
Mar 29, 2002 | 4.410 | 4.485 | 4.410 | 4.435 | 207,273 | +0.00(+0.00%) |
Mar 28, 2002 | 4.410 | 4.485 | 4.410 | 4.435 | 207,273 | +0.00(+0.00%) |
Mar 27, 2002 | 4.410 | 4.460 | 4.410 | 4.435 | 169,385 | -0.01(-0.14%) |
Mar 26, 2002 | 4.425 | 4.469 | 4.410 | 4.441 | 146,142 | +0.02(+0.35%) |
Mar 25, 2002 | 4.435 | 4.450 | 4.403 | 4.425 | 243,570 | -0.03(-0.70%) |
Mar 22, 2002 | 4.463 | 4.504 | 4.432 | 4.457 | 200,269 | -0.01(-0.21%) |
Mar 21, 2002 | 4.476 | 4.504 | 4.460 | 4.466 | 31,839 | +0.01(+0.14%) |
Mar 20, 2002 | 4.450 | 4.507 | 4.450 | 4.460 | 196,766 | -0.04(-0.84%) |
Mar 19, 2002 | 4.479 | 4.535 | 4.476 | 4.498 | 250,256 | +0.04(+0.84%) |
Mar 18, 2002 | 4.545 | 4.567 | 4.460 | 4.460 | 319,348 | -0.05(-1.18%) |
Mar 15, 2002 | 4.501 | 4.551 | 4.491 | 4.513 | 208,547 | +0.01(+0.28%) |
Mar 14, 2002 | 4.476 | 4.507 | 4.432 | 4.501 | 165,564 | +0.03(+0.56%) |
Mar 13, 2002 | 4.485 | 4.485 | 4.428 | 4.476 | 327,944 | -0.00(-0.07%) |
Mar 12, 2002 | 4.488 | 4.548 | 4.460 | 4.479 | 317,437 | -0.03(-0.70%) |
Mar 11, 2002 | 4.548 | 4.564 | 4.479 | 4.510 | 240,386 | -0.01(-0.28%) |
Mar 08, 2002 | 4.469 | 4.551 | 4.469 | 4.523 | 240,068 | +0.08(+1.77%) |
Mar 07, 2002 | 4.526 | 4.570 | 4.413 | 4.444 | 273,181 | -0.07(-1.60%) |
Mar 06, 2002 | 4.472 | 4.554 | 4.450 | 4.516 | 213,960 | +0.01(+0.28%) |
Mar 05, 2002 | 4.507 | 4.551 | 4.491 | 4.504 | 494,464 | +0.03(+0.63%) |
Mar 04, 2002 | 4.425 | 4.535 | 4.397 | 4.476 | 372,838 | +0.08(+1.86%) |
Mar 01, 2002 | 4.347 | 4.394 | 4.290 | 4.394 | 260,127 | +0.09(+2.12%) |
Feb 28, 2002 | 4.328 | 4.391 | 4.275 | 4.303 | 207,273 | -0.06(-1.30%) |
Feb 27, 2002 | 4.303 | 4.397 | 4.290 | 4.359 | 171,932 | +0.06(+1.31%) |
Feb 26, 2002 | 4.306 | 4.337 | 4.287 | 4.303 | 338,770 | +0.00(+0.00%) |
Feb 25, 2002 | 4.234 | 4.303 | 4.215 | 4.303 | 201,861 | +0.06(+1.48%) |
Feb 22, 2002 | 4.193 | 4.275 | 4.187 | 4.240 | 248,028 | +0.02(+0.37%) |
Feb 21, 2002 | 4.240 | 4.268 | 4.224 | 4.224 | 173,205 | -0.05(-1.10%) |
Feb 20, 2002 | 4.234 | 4.271 | 4.121 | 4.271 | 316,482 | -0.01(-0.29%) |
Feb 19, 2002 | 4.331 | 4.331 | 4.240 | 4.284 | 427,920 | -0.02(-0.37%) |
Feb 18, 2002 | 4.293 | 4.322 | 4.271 | 4.300 | 95,517 | +0.00(+0.00%) |
Feb 15, 2002 | 4.293 | 4.331 | 4.271 | 4.300 | 188,488 | -0.01(-0.29%) |
Feb 14, 2002 | 4.344 | 4.344 | 4.293 | 4.312 | 193,583 | -0.02(-0.36%) |
Feb 13, 2002 | 4.306 | 4.350 | 4.306 | 4.328 | 477,589 | +0.03(+0.73%) |
Feb 12, 2002 | 4.275 | 4.347 | 4.275 | 4.297 | 289,737 | -0.03(-0.58%) |
Feb 11, 2002 | 4.271 | 4.331 | 4.256 | 4.322 | 254,396 | +0.06(+1.47%) |
Feb 08, 2002 | 4.205 | 4.259 | 4.205 | 4.259 | 172,887 | +0.02(+0.52%) |
Feb 07, 2002 | 4.249 | 4.253 | 4.193 | 4.237 | 259,490 | +0.03(+0.67%) |
Feb 06, 2002 | 4.256 | 4.290 | 4.209 | 4.209 | 265,539 | -0.05(-1.11%) |
Feb 05, 2002 | 4.303 | 4.319 | 4.240 | 4.256 | 414,229 | -0.08(-1.81%) |
Feb 04, 2002 | 4.356 | 4.363 | 4.287 | 4.334 | 133,088 | -0.04(-1.00%) |
Feb 01, 2002 | 4.394 | 4.428 | 4.353 | 4.378 | 230,834 | -0.02(-0.43%) |
Jan 31, 2002 | 4.394 | 4.419 | 4.350 | 4.397 | 233,700 | +0.02(+0.36%) |
Jan 30, 2002 | 4.337 | 4.381 | 4.287 | 4.381 | 245,162 | +0.05(+1.09%) |
Jan 29, 2002 | 4.385 | 4.407 | 4.334 | 4.334 | 325,716 | -0.07(-1.50%) |
Jan 28, 2002 | 4.394 | 4.410 | 4.375 | 4.400 | 288,782 | +0.00(+0.07%) |
Jan 25, 2002 | 4.403 | 4.413 | 4.378 | 4.397 | 343,227 | +0.00(+0.07%) |
Jan 24, 2002 | 4.397 | 4.416 | 4.394 | 4.394 | 239,750 | +0.02(+0.36%) |
Jan 23, 2002 | 4.369 | 4.394 | 4.322 | 4.378 | 241,660 | +0.04(+0.94%) |
Jan 22, 2002 | 4.385 | 4.428 | 4.297 | 4.337 | 318,393 | -0.03(-0.65%) |
Jan 21, 2002 | 4.391 | 4.397 | 4.356 | 4.366 | 329,536 | +0.00(+0.00%) |
Jan 18, 2002 | 4.391 | 4.397 | 4.356 | 4.366 | 329,536 | -0.04(-0.93%) |
Jan 17, 2002 | 4.447 | 4.447 | 4.381 | 4.407 | 296,742 | +0.03(+0.79%) |
Jan 16, 2002 | 4.413 | 4.425 | 4.372 | 4.372 | 277,002 | -0.07(-1.56%) |
Jan 15, 2002 | 4.450 | 4.491 | 4.416 | 4.441 | 241,341 | -0.01(-0.14%) |
Jan 14, 2002 | 4.460 | 4.485 | 4.419 | 4.447 | 346,411 | -0.03(-0.70%) |
Jan 11, 2002 | 4.498 | 4.535 | 4.460 | 4.479 | 431,422 | -0.02(-0.42%) |
Jan 10, 2002 | 4.494 | 4.532 | 4.479 | 4.498 | 202,179 | +0.03(+0.70%) |