Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.396 | 5.702 | 5.331 | 5.563 | 33,650 | +0.18(+3.39%) |
Jun 27, 2002 | 5.395 | 5.395 | 5.285 | 5.380 | 2,696 | -0.09(-1.64%) |
Jun 26, 2002 | 5.507 | 5.507 | 5.249 | 5.470 | 17,472 | -0.08(-1.50%) |
Jun 25, 2002 | 5.330 | 5.554 | 5.330 | 5.554 | 41,739 | +0.30(+5.64%) |
Jun 21, 2002 | 5.285 | 5.331 | 5.099 | 5.257 | 31,277 | +0.15(+2.90%) |
Jun 20, 2002 | 4.970 | 5.358 | 4.970 | 5.109 | 79,056 | +0.15(+2.99%) |
Jun 19, 2002 | 4.960 | 5.285 | 4.914 | 4.960 | 130,610 | +0.14(+2.88%) |
Jun 18, 2002 | 4.868 | 5.053 | 4.821 | 4.821 | 12,187 | +0.02(+0.39%) |
Jun 17, 2002 | 5.146 | 5.146 | 4.803 | 4.803 | 10,785 | -0.05(-0.96%) |
Jun 14, 2002 | 5.276 | 5.276 | 4.729 | 4.849 | 16,609 | +0.01(+0.21%) |
Jun 12, 2002 | 4.858 | 4.868 | 4.756 | 4.839 | 4,961 | +0.11(+2.33%) |
Jun 11, 2002 | 4.720 | 4.858 | 4.720 | 4.729 | 2,588 | +0.05(+0.99%) |
Jun 10, 2002 | 5.025 | 5.035 | 4.636 | 4.682 | 24,051 | -0.21(-4.36%) |
Jun 07, 2002 | 4.775 | 4.896 | 4.497 | 4.896 | 7,441 | +0.07(+1.54%) |
Jun 06, 2002 | 4.821 | 4.821 | 4.821 | 4.821 | 10,030 | +0.04(+0.78%) |
Jun 05, 2002 | 4.868 | 4.868 | 4.784 | 4.784 | 970 | -0.23(-4.62%) |
May 31, 2002 | 4.784 | 5.016 | 4.747 | 5.016 | 18,874 | +0.04(+0.76%) |
May 28, 2002 | 5.053 | 5.192 | 4.784 | 4.978 | 11,756 | -0.17(-3.26%) |
May 27, 2002 | 5.211 | 5.211 | 5.099 | 5.146 | 5,284 | +0.00(+0.00%) |
May 24, 2002 | 5.211 | 5.211 | 5.099 | 5.146 | 5,284 | -0.09(-1.77%) |
May 23, 2002 | 5.239 | 5.239 | 4.960 | 5.239 | 25,561 | +0.09(+1.80%) |
May 22, 2002 | 5.053 | 5.192 | 4.914 | 5.146 | 8,628 | +0.19(+3.74%) |
May 21, 2002 | 4.933 | 5.052 | 4.933 | 4.960 | 3,667 | -0.23(-4.46%) |
May 20, 2002 | 5.099 | 5.192 | 4.914 | 5.192 | 11,432 | +0.09(+1.82%) |
May 17, 2002 | 5.192 | 5.192 | 5.099 | 5.099 | 2,157 | -0.27(-5.01%) |
May 16, 2002 | 5.192 | 5.192 | 5.192 | 5.368 | 1,186 | -0.05(-0.86%) |
May 15, 2002 | 5.239 | 5.415 | 5.099 | 5.415 | 2,804 | +0.18(+3.36%) |
May 14, 2002 | 5.007 | 5.378 | 5.007 | 5.239 | 4,637 | +0.22(+4.42%) |
May 13, 2002 | 5.099 | 5.099 | 4.960 | 5.017 | 3,019 | -0.14(-2.68%) |
May 10, 2002 | 5.146 | 5.239 | 5.146 | 5.155 | 5,931 | -0.17(-3.14%) |
May 09, 2002 | 5.099 | 5.322 | 5.099 | 5.322 | 5,069 | -0.01(-0.17%) |
May 08, 2002 | 5.118 | 5.378 | 4.960 | 5.331 | 22,757 | +0.17(+3.23%) |
May 07, 2002 | 5.266 | 5.266 | 5.118 | 5.164 | 35,915 | -0.09(-1.76%) |
May 06, 2002 | 5.099 | 5.285 | 5.099 | 5.257 | 34,189 | +0.14(+2.72%) |
May 03, 2002 | 5.053 | 5.137 | 4.821 | 5.118 | 16,393 | +0.25(+5.14%) |
May 02, 2002 | 4.914 | 4.951 | 4.701 | 4.868 | 18,982 | -0.19(-3.67%) |
May 01, 2002 | 5.099 | 5.099 | 5.008 | 5.053 | 3,559 | +0.09(+1.87%) |
Apr 30, 2002 | 5.016 | 5.099 | 4.914 | 4.960 | 10,246 | +0.00(+0.00%) |
Apr 29, 2002 | 4.878 | 5.081 | 4.878 | 4.960 | 15,315 | +0.18(+3.68%) |
Apr 26, 2002 | 5.007 | 5.007 | 4.784 | 4.784 | 5,284 | -0.05(-0.94%) |
Apr 25, 2002 | 4.828 | 4.830 | 4.828 | 4.830 | 1,509 | +0.10(+2.14%) |
Apr 24, 2002 | 4.766 | 4.766 | 4.729 | 4.729 | 215 | -0.04(-0.78%) |
Apr 23, 2002 | 4.886 | 4.886 | 4.766 | 4.766 | 2,049 | -0.06(-1.15%) |
Apr 22, 2002 | 5.090 | 5.099 | 4.775 | 4.821 | 5,500 | +0.03(+0.58%) |
Apr 19, 2002 | 4.858 | 5.099 | 4.627 | 4.794 | 8,520 | -0.12(-2.45%) |
Apr 18, 2002 | 4.914 | 4.970 | 4.636 | 4.914 | 11,971 | +0.03(+0.57%) |
Apr 17, 2002 | 4.821 | 4.914 | 4.821 | 4.886 | 10,138 | -0.21(-4.18%) |
Apr 16, 2002 | 5.007 | 5.099 | 4.682 | 5.099 | 8,089 | +0.06(+1.29%) |
Apr 15, 2002 | 4.803 | 5.035 | 4.710 | 5.035 | 12,726 | +0.07(+1.50%) |
Apr 12, 2002 | 5.053 | 5.099 | 4.803 | 4.960 | 68,379 | -0.14(-2.73%) |
Apr 11, 2002 | 5.285 | 5.295 | 5.099 | 5.099 | 38,827 | -0.19(-3.51%) |
Apr 10, 2002 | 5.192 | 5.415 | 5.053 | 5.285 | 11,863 | -0.09(-1.72%) |
Apr 09, 2002 | 5.099 | 5.470 | 4.664 | 5.378 | 135,895 | +0.00(+0.00%) |
Apr 08, 2002 | 5.452 | 5.470 | 5.266 | 5.378 | 41,200 | -0.13(-2.36%) |
Apr 05, 2002 | 5.545 | 5.563 | 5.378 | 5.507 | 40,660 | -0.01(-0.17%) |
Apr 04, 2002 | 5.656 | 5.674 | 5.452 | 5.517 | 35,052 | -0.09(-1.65%) |
Apr 03, 2002 | 5.563 | 5.684 | 5.517 | 5.609 | 58,780 | +0.05(+0.83%) |
Apr 02, 2002 | 5.609 | 5.702 | 5.424 | 5.563 | 103,000 | -0.14(-2.42%) |
Apr 01, 2002 | 5.609 | 5.749 | 5.609 | 5.701 | 57,378 | +0.09(+1.64%) |
Mar 29, 2002 | 5.331 | 5.823 | 5.239 | 5.609 | 167,280 | +0.00(+0.00%) |
Mar 28, 2002 | 5.331 | 5.823 | 5.239 | 5.609 | 167,280 | +0.28(+5.22%) |
Mar 27, 2002 | 4.812 | 5.331 | 4.738 | 5.331 | 192,195 | +0.60(+12.77%) |
Mar 26, 2002 | 4.403 | 4.942 | 4.403 | 4.728 | 118,423 | +0.28(+6.23%) |
Mar 25, 2002 | 4.219 | 4.450 | 4.135 | 4.450 | 24,159 | +0.09(+2.13%) |
Mar 22, 2002 | 3.968 | 4.358 | 3.968 | 4.358 | 20,384 | +0.42(+10.59%) |
Mar 21, 2002 | 3.987 | 4.126 | 3.894 | 3.941 | 32,463 | +0.14(+3.66%) |
Mar 20, 2002 | 3.885 | 4.070 | 3.755 | 3.801 | 19,521 | -0.08(-2.15%) |
Mar 19, 2002 | 3.811 | 3.903 | 3.699 | 3.885 | 11,001 | -0.10(-2.56%) |
Mar 18, 2002 | 3.913 | 3.987 | 3.848 | 3.987 | 15,423 | +0.00(+0.00%) |
Mar 15, 2002 | 3.941 | 3.987 | 3.801 | 3.987 | 16,717 | +0.15(+3.86%) |
Mar 14, 2002 | 3.709 | 3.894 | 3.616 | 3.839 | 22,002 | +0.13(+3.50%) |
Mar 13, 2002 | 3.894 | 3.978 | 3.635 | 3.709 | 45,729 | -0.05(-1.23%) |
Mar 12, 2002 | 3.894 | 3.894 | 3.681 | 3.755 | 11,863 | +0.05(+1.25%) |
Mar 11, 2002 | 3.801 | 3.894 | 3.709 | 3.709 | 7,657 | -0.08(-2.20%) |
Mar 08, 2002 | 3.755 | 3.792 | 3.755 | 3.792 | 2,912 | +0.00(+0.00%) |
Mar 07, 2002 | 3.801 | 3.987 | 3.737 | 3.792 | 26,531 | -0.10(-2.62%) |
Mar 06, 2002 | 4.052 | 4.052 | 3.709 | 3.894 | 20,815 | -0.06(-1.41%) |
Mar 05, 2002 | 3.709 | 3.987 | 3.709 | 3.950 | 14,344 | +0.29(+7.85%) |
Mar 04, 2002 | 3.690 | 3.690 | 3.662 | 3.662 | 21,355 | -0.02(-0.50%) |
Mar 01, 2002 | 3.709 | 3.718 | 3.644 | 3.681 | 11,863 | -0.03(-0.75%) |
Feb 28, 2002 | 3.667 | 3.755 | 3.653 | 3.709 | 39,150 | +0.00(+0.00%) |
Feb 27, 2002 | 3.746 | 3.894 | 3.709 | 3.709 | 12,726 | -0.08(-2.20%) |
Feb 26, 2002 | 3.597 | 3.792 | 3.597 | 3.792 | 34,621 | +0.08(+2.25%) |
Feb 25, 2002 | 3.653 | 3.801 | 3.635 | 3.709 | 54,573 | +0.05(+1.27%) |
Feb 22, 2002 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 3.431 | 3.709 | 3.421 | 3.662 | 25,561 | +0.14(+3.92%) |
Feb 20, 2002 | 3.523 | 3.542 | 3.347 | 3.524 | 970 | -0.17(-4.47%) |
Feb 19, 2002 | 3.635 | 3.689 | 3.523 | 3.689 | 6,686 | -0.02(-0.52%) |
Feb 18, 2002 | 3.746 | 3.755 | 3.662 | 3.709 | 20,168 | +0.00(+0.00%) |
Feb 15, 2002 | 3.746 | 3.755 | 3.662 | 3.709 | 20,168 | +0.00(+0.00%) |
Feb 14, 2002 | 3.959 | 3.968 | 3.662 | 3.709 | 19,737 | -0.13(-3.38%) |
Feb 13, 2002 | 3.644 | 4.033 | 3.644 | 3.839 | 39,690 | +0.10(+2.73%) |
Feb 12, 2002 | 3.699 | 3.755 | 3.616 | 3.737 | 11,108 | +0.12(+3.33%) |
Feb 11, 2002 | 3.523 | 3.709 | 3.523 | 3.616 | 6,794 | -0.09(-2.50%) |
Feb 08, 2002 | 3.737 | 3.774 | 3.523 | 3.709 | 51,014 | -0.03(-0.74%) |
Feb 07, 2002 | 3.709 | 3.755 | 3.709 | 3.737 | 13,481 | +0.02(+0.50%) |
Feb 06, 2002 | 3.709 | 3.801 | 3.616 | 3.718 | 15,854 | +0.06(+1.78%) |
Feb 05, 2002 | 3.458 | 3.709 | 3.458 | 3.653 | 12,942 | +0.13(+3.62%) |
Feb 04, 2002 | 3.570 | 3.570 | 3.273 | 3.526 | 104,294 | -0.08(-2.25%) |
Feb 01, 2002 | 3.542 | 3.662 | 3.292 | 3.607 | 21,786 | -0.03(-0.77%) |
Jan 31, 2002 | 3.106 | 3.635 | 3.106 | 3.635 | 45,514 | +0.64(+21.36%) |
Jan 30, 2002 | 3.041 | 3.041 | 2.995 | 2.995 | 5,716 | -0.03(-0.92%) |
Jan 29, 2002 | 2.791 | 3.023 | 2.782 | 3.023 | 14,991 | +0.13(+4.49%) |
Jan 28, 2002 | 2.791 | 2.967 | 2.791 | 2.893 | 15,854 | +0.03(+0.97%) |
Jan 25, 2002 | 2.828 | 2.967 | 2.791 | 2.865 | 21,678 | -0.02(-0.64%) |
Jan 24, 2002 | 2.744 | 2.884 | 2.744 | 2.884 | 13,158 | +0.10(+3.67%) |
Jan 23, 2002 | 2.782 | 2.782 | 2.744 | 2.782 | 1,833 | +0.04(+1.35%) |
Jan 22, 2002 | 2.744 | 2.744 | 2.744 | 2.744 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 2.782 | 2.782 | 2.744 | 2.744 | 10,246 | +0.00(+0.00%) |
Jan 18, 2002 | 2.782 | 2.782 | 2.744 | 2.744 | 10,246 | -0.04(-1.33%) |
Jan 17, 2002 | 2.782 | 2.782 | 2.744 | 2.782 | 6,794 | +0.03(+1.01%) |
Jan 16, 2002 | 2.754 | 2.754 | 2.754 | 2.754 | 107 | -0.07(-2.62%) |
Jan 15, 2002 | 2.782 | 2.856 | 2.782 | 2.828 | 20,923 | +0.05(+1.67%) |
Jan 14, 2002 | 2.782 | 2.911 | 2.744 | 2.782 | 59,103 | -0.01(-0.33%) |
Jan 11, 2002 | 2.689 | 2.828 | 2.689 | 2.791 | 6,579 | +0.09(+3.44%) |
Jan 10, 2002 | 2.735 | 2.735 | 2.689 | 2.698 | 1,186 | +0.33(+14.12%) |