Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.636 | 3.725 | 3.282 | 3.282 | 1,693,210 | -0.49(-12.96%) |
Jun 27, 2002 | 3.838 | 3.939 | 3.763 | 3.771 | 463,405 | -0.10(-2.51%) |
Jun 26, 2002 | 3.959 | 3.979 | 3.801 | 3.868 | 722,832 | -0.10(-2.49%) |
Jun 25, 2002 | 4.019 | 4.080 | 3.961 | 3.967 | 341,117 | -0.14(-3.35%) |
Jun 21, 2002 | 4.151 | 4.199 | 4.060 | 4.104 | 375,278 | -0.08(-2.03%) |
Jun 20, 2002 | 4.250 | 4.322 | 4.149 | 4.189 | 407,954 | -0.10(-2.35%) |
Jun 19, 2002 | 4.343 | 4.357 | 4.290 | 4.290 | 372,803 | -0.07(-1.67%) |
Jun 18, 2002 | 4.413 | 4.440 | 4.357 | 4.363 | 263,388 | +0.00(+0.05%) |
Jun 17, 2002 | 4.395 | 4.395 | 4.347 | 4.361 | 209,423 | -0.06(-1.37%) |
Jun 14, 2002 | 4.393 | 4.427 | 4.363 | 4.421 | 129,713 | +0.04(+0.88%) |
Jun 12, 2002 | 4.454 | 4.488 | 4.383 | 4.383 | 119,811 | -0.08(-1.81%) |
Jun 11, 2002 | 4.393 | 4.494 | 4.383 | 4.464 | 179,717 | +0.04(+0.91%) |
Jun 10, 2002 | 4.363 | 4.450 | 4.347 | 4.423 | 94,562 | +0.05(+1.15%) |
Jun 07, 2002 | 4.363 | 4.383 | 4.347 | 4.373 | 138,130 | +0.02(+0.46%) |
Jun 06, 2002 | 4.363 | 4.458 | 4.351 | 4.353 | 240,614 | +0.00(+0.05%) |
Jun 05, 2002 | 4.373 | 4.409 | 4.351 | 4.351 | 200,016 | -0.16(-3.58%) |
May 31, 2002 | 4.494 | 4.539 | 4.494 | 4.512 | 138,625 | -0.06(-1.28%) |
May 28, 2002 | 4.597 | 4.605 | 4.444 | 4.571 | 432,709 | -0.11(-2.25%) |
May 27, 2002 | 4.726 | 4.747 | 4.674 | 4.676 | 130,208 | +0.00(+0.00%) |
May 24, 2002 | 4.726 | 4.747 | 4.674 | 4.676 | 130,208 | -0.04(-0.81%) |
May 23, 2002 | 4.757 | 4.773 | 4.706 | 4.714 | 153,973 | +0.01(+0.17%) |
May 22, 2002 | 4.716 | 4.732 | 4.636 | 4.706 | 123,277 | +0.02(+0.43%) |
May 21, 2002 | 4.767 | 4.777 | 4.682 | 4.686 | 342,107 | -0.08(-1.69%) |
May 20, 2002 | 4.787 | 4.848 | 4.767 | 4.767 | 204,472 | +0.04(+0.85%) |
May 17, 2002 | 4.555 | 4.807 | 4.553 | 4.726 | 283,191 | +0.10(+2.18%) |
May 16, 2002 | 4.795 | 4.848 | 4.625 | 4.625 | 261,407 | -0.04(-0.87%) |
May 14, 2002 | 4.646 | 4.701 | 4.636 | 4.666 | 179,222 | -0.00(-0.04%) |
May 13, 2002 | 4.613 | 4.668 | 4.605 | 4.668 | 183,183 | +0.08(+1.72%) |
May 10, 2002 | 4.554 | 4.594 | 4.549 | 4.589 | 103,969 | +0.03(+0.55%) |
May 09, 2002 | 4.495 | 4.570 | 4.491 | 4.564 | 179,222 | +0.07(+1.53%) |
May 08, 2002 | 4.565 | 4.566 | 4.494 | 4.495 | 486,179 | -0.07(-1.55%) |
May 07, 2002 | 4.677 | 4.677 | 4.559 | 4.566 | 173,281 | -0.11(-2.35%) |
May 06, 2002 | 4.639 | 4.701 | 4.635 | 4.676 | 202,987 | +0.03(+0.61%) |
May 03, 2002 | 4.631 | 4.649 | 4.585 | 4.648 | 214,869 | +0.03(+0.57%) |
May 02, 2002 | 4.580 | 4.629 | 4.484 | 4.621 | 432,709 | +0.05(+0.99%) |
May 01, 2002 | 4.696 | 4.708 | 4.576 | 4.576 | 179,222 | -0.12(-2.60%) |
Apr 30, 2002 | 4.753 | 4.782 | 4.691 | 4.698 | 343,593 | -0.04(-0.94%) |
Apr 29, 2002 | 4.711 | 4.780 | 4.702 | 4.743 | 323,789 | +0.02(+0.45%) |
Apr 26, 2002 | 4.780 | 4.780 | 4.714 | 4.721 | 283,191 | -0.08(-1.58%) |
Apr 25, 2002 | 4.777 | 4.819 | 4.757 | 4.797 | 366,367 | +0.03(+0.66%) |
Apr 24, 2002 | 4.681 | 4.777 | 4.661 | 4.766 | 224,771 | +0.08(+1.70%) |
Apr 23, 2002 | 4.695 | 4.712 | 4.647 | 4.686 | 350,524 | +0.02(+0.35%) |
Apr 22, 2002 | 4.721 | 4.737 | 4.670 | 4.670 | 317,848 | -0.07(-1.41%) |
Apr 19, 2002 | 4.666 | 4.781 | 4.666 | 4.737 | 295,074 | +0.07(+1.60%) |
Apr 18, 2002 | 4.646 | 4.697 | 4.630 | 4.662 | 212,889 | +0.00(+0.07%) |
Apr 17, 2002 | 4.697 | 4.697 | 4.659 | 4.659 | 182,193 | -0.01(-0.26%) |
Apr 16, 2002 | 4.672 | 4.703 | 4.667 | 4.671 | 687,186 | +0.00(+0.06%) |
Apr 15, 2002 | 4.597 | 4.706 | 4.597 | 4.668 | 490,139 | +0.07(+1.58%) |
Apr 12, 2002 | 4.580 | 4.600 | 4.516 | 4.595 | 373,298 | +0.02(+0.33%) |
Apr 11, 2002 | 4.640 | 4.640 | 4.575 | 4.580 | 273,290 | -0.06(-1.28%) |
Apr 10, 2002 | 4.419 | 4.659 | 4.419 | 4.640 | 1,185,247 | +0.22(+4.98%) |
Apr 09, 2002 | 4.383 | 4.434 | 4.316 | 4.419 | 914,927 | -0.02(-0.55%) |
Apr 08, 2002 | 4.413 | 4.453 | 4.345 | 4.444 | 788,184 | -0.01(-0.23%) |
Apr 05, 2002 | 4.519 | 4.519 | 4.403 | 4.454 | 1,124,846 | -0.09(-2.00%) |
Apr 04, 2002 | 4.610 | 4.610 | 4.494 | 4.545 | 832,742 | -0.08(-1.75%) |
Apr 03, 2002 | 4.681 | 4.726 | 4.625 | 4.625 | 551,531 | -0.06(-1.19%) |
Apr 02, 2002 | 4.822 | 4.823 | 4.610 | 4.681 | 1,128,807 | -0.24(-4.83%) |
Apr 01, 2002 | 4.868 | 4.949 | 4.867 | 4.918 | 277,250 | +0.04(+0.72%) |
Mar 29, 2002 | 4.852 | 4.883 | 4.848 | 4.883 | 255,466 | +0.00(+0.00%) |
Mar 28, 2002 | 4.852 | 4.883 | 4.848 | 4.883 | 255,466 | +0.04(+0.86%) |
Mar 27, 2002 | 4.817 | 4.842 | 4.796 | 4.842 | 432,709 | +0.03(+0.65%) |
Mar 26, 2002 | 4.918 | 4.918 | 4.797 | 4.810 | 332,701 | -0.10(-2.00%) |
Mar 25, 2002 | 4.898 | 5.019 | 4.898 | 4.908 | 764,420 | +0.01(+0.21%) |
Mar 22, 2002 | 4.873 | 4.936 | 4.873 | 4.898 | 304,975 | +0.04(+0.73%) |
Mar 21, 2002 | 4.918 | 4.918 | 4.782 | 4.863 | 495,090 | -0.06(-1.13%) |
Mar 20, 2002 | 4.934 | 4.943 | 4.908 | 4.918 | 253,486 | -0.02(-0.33%) |
Mar 19, 2002 | 4.903 | 4.935 | 4.888 | 4.934 | 339,632 | +0.02(+0.43%) |
Mar 18, 2002 | 4.939 | 5.039 | 4.898 | 4.913 | 301,015 | -0.02(-0.33%) |
Mar 15, 2002 | 4.918 | 4.953 | 4.918 | 4.929 | 396,072 | +0.02(+0.43%) |
Mar 14, 2002 | 4.959 | 4.959 | 4.863 | 4.908 | 342,602 | -0.04(-0.80%) |
Mar 13, 2002 | 4.999 | 5.055 | 4.918 | 4.948 | 380,229 | -0.05(-1.05%) |
Mar 12, 2002 | 5.050 | 5.050 | 4.908 | 5.000 | 251,506 | -0.07(-1.30%) |
Mar 11, 2002 | 5.060 | 5.120 | 5.060 | 5.066 | 238,633 | +0.01(+0.12%) |
Mar 08, 2002 | 5.110 | 5.110 | 5.060 | 5.060 | 301,015 | -0.03(-0.60%) |
Mar 07, 2002 | 4.949 | 5.100 | 4.949 | 5.090 | 263,388 | +0.12(+2.36%) |
Mar 06, 2002 | 4.836 | 4.974 | 4.836 | 4.973 | 383,200 | +0.16(+3.36%) |
Mar 05, 2002 | 4.682 | 4.811 | 4.676 | 4.811 | 432,709 | +0.10(+2.21%) |
Mar 04, 2002 | 4.824 | 4.855 | 4.635 | 4.707 | 1,271,393 | -0.09(-1.91%) |
Mar 01, 2002 | 5.050 | 5.060 | 4.671 | 4.799 | 852,546 | -0.22(-4.39%) |
Feb 28, 2002 | 5.100 | 5.100 | 5.009 | 5.019 | 545,590 | -0.10(-1.97%) |
Feb 27, 2002 | 5.095 | 5.211 | 5.095 | 5.120 | 337,651 | +0.05(+1.00%) |
Feb 26, 2002 | 5.050 | 5.073 | 5.039 | 5.070 | 221,800 | +0.02(+0.40%) |
Feb 25, 2002 | 5.050 | 5.065 | 5.034 | 5.050 | 110,900 | +0.02(+0.42%) |
Feb 22, 2002 | 4.974 | 5.039 | 4.969 | 5.028 | 429,738 | -0.01(-0.28%) |
Feb 21, 2002 | 4.913 | 5.075 | 4.913 | 5.043 | 328,740 | +0.13(+2.74%) |
Feb 20, 2002 | 4.903 | 4.908 | 4.832 | 4.908 | 242,594 | +0.01(+0.23%) |
Feb 19, 2002 | 4.893 | 4.898 | 4.862 | 4.897 | 133,674 | -0.01(-0.23%) |
Feb 18, 2002 | 4.913 | 4.938 | 4.898 | 4.908 | 292,103 | +0.00(+0.00%) |
Feb 15, 2002 | 4.913 | 4.938 | 4.898 | 4.908 | 292,103 | +0.00(+0.00%) |
Feb 14, 2002 | 4.923 | 4.924 | 4.908 | 4.908 | 125,753 | -0.03(-0.51%) |
Feb 13, 2002 | 4.959 | 4.959 | 4.913 | 4.933 | 135,654 | -0.02(-0.41%) |
Feb 12, 2002 | 4.923 | 4.959 | 4.923 | 4.954 | 143,576 | +0.04(+0.72%) |
Feb 11, 2002 | 4.907 | 4.918 | 4.873 | 4.918 | 171,301 | +0.01(+0.21%) |
Feb 08, 2002 | 4.973 | 4.973 | 4.888 | 4.908 | 272,299 | -0.06(-1.30%) |
Feb 07, 2002 | 4.989 | 4.999 | 4.954 | 4.973 | 152,487 | -0.02(-0.32%) |
Feb 06, 2002 | 5.022 | 5.050 | 4.989 | 4.989 | 3,465,635 | -0.02(-0.46%) |
Feb 05, 2002 | 5.050 | 5.050 | 4.984 | 5.012 | 325,769 | -0.04(-0.72%) |
Feb 04, 2002 | 4.969 | 5.049 | 4.969 | 5.049 | 254,476 | +0.05(+1.09%) |
Feb 01, 2002 | 5.100 | 5.119 | 4.969 | 4.994 | 468,355 | -0.11(-2.06%) |
Jan 31, 2002 | 4.883 | 5.100 | 4.878 | 5.099 | 983,250 | +0.22(+4.51%) |
Jan 30, 2002 | 4.798 | 4.888 | 4.798 | 4.879 | 504,002 | +0.08(+1.71%) |
Jan 29, 2002 | 4.893 | 4.908 | 4.797 | 4.797 | 309,926 | -0.15(-3.06%) |
Jan 28, 2002 | 4.938 | 4.964 | 4.927 | 4.949 | 3,168,581 | -0.02(-0.31%) |
Jan 25, 2002 | 4.974 | 5.004 | 4.949 | 4.964 | 192,095 | +0.01(+0.10%) |
Jan 24, 2002 | 4.938 | 4.999 | 4.938 | 4.959 | 227,741 | +0.02(+0.49%) |
Jan 23, 2002 | 5.080 | 5.080 | 4.918 | 4.934 | 781,253 | -0.17(-3.32%) |
Jan 22, 2002 | 5.038 | 5.135 | 5.038 | 5.104 | 301,015 | +0.07(+1.45%) |
Jan 21, 2002 | 5.014 | 5.037 | 5.014 | 5.031 | 125,753 | +0.00(+0.00%) |
Jan 18, 2002 | 5.014 | 5.037 | 5.014 | 5.031 | 125,753 | +0.03(+0.63%) |
Jan 17, 2002 | 4.968 | 5.019 | 4.968 | 5.000 | 139,615 | +0.03(+0.63%) |
Jan 16, 2002 | 5.014 | 5.029 | 4.968 | 4.969 | 274,280 | -0.02(-0.40%) |
Jan 15, 2002 | 4.934 | 5.024 | 4.934 | 4.989 | 234,673 | +0.06(+1.31%) |
Jan 14, 2002 | 4.929 | 4.938 | 4.921 | 4.924 | 128,723 | +0.01(+0.10%) |
Jan 11, 2002 | 4.918 | 4.937 | 4.898 | 4.919 | 259,427 | +0.01(+0.23%) |
Jan 10, 2002 | 4.959 | 4.968 | 4.899 | 4.908 | 162,389 | +0.16(+3.29%) |