Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.498 | 4.525 | 4.402 | 4.416 | 11,694,364 | -0.07(-1.64%) |
Jun 27, 2002 | 4.476 | 4.594 | 4.407 | 4.489 | 7,118,870 | +0.01(+0.31%) |
Jun 26, 2002 | 4.422 | 4.498 | 4.243 | 4.475 | 3,945,186 | +0.03(+0.63%) |
Jun 25, 2002 | 4.539 | 4.577 | 4.432 | 4.447 | 4,580,108 | -0.16(-3.39%) |
Jun 21, 2002 | 4.757 | 4.765 | 4.558 | 4.603 | 6,471,029 | -0.12(-2.52%) |
Jun 20, 2002 | 4.727 | 4.741 | 4.682 | 4.722 | 5,975,458 | +0.03(+0.65%) |
Jun 19, 2002 | 4.670 | 4.749 | 4.616 | 4.692 | 3,576,969 | +0.04(+0.93%) |
Jun 18, 2002 | 4.759 | 4.760 | 4.610 | 4.649 | 4,206,353 | -0.09(-1.81%) |
Jun 17, 2002 | 4.650 | 4.768 | 4.646 | 4.734 | 4,111,300 | +0.09(+1.87%) |
Jun 14, 2002 | 4.627 | 4.648 | 4.454 | 4.648 | 5,275,937 | -0.06(-1.24%) |
Jun 12, 2002 | 4.604 | 4.707 | 4.591 | 4.706 | 7,178,855 | +0.14(+3.06%) |
Jun 11, 2002 | 4.567 | 4.666 | 4.551 | 4.566 | 10,150,435 | +0.02(+0.36%) |
Jun 10, 2002 | 4.528 | 4.605 | 4.514 | 4.550 | 6,352,904 | +0.02(+0.50%) |
Jun 07, 2002 | 4.420 | 4.529 | 4.399 | 4.527 | 7,697,498 | +0.09(+2.05%) |
Jun 06, 2002 | 4.486 | 4.534 | 4.422 | 4.436 | 12,763,025 | -0.01(-0.24%) |
Jun 05, 2002 | 4.451 | 4.471 | 4.421 | 4.447 | 7,463,093 | -0.12(-2.66%) |
May 31, 2002 | 4.397 | 4.604 | 4.396 | 4.568 | 5,028,613 | +0.11(+2.38%) |
May 28, 2002 | 4.499 | 4.544 | 4.421 | 4.462 | 3,158,918 | -0.04(-0.89%) |
May 27, 2002 | 4.499 | 4.549 | 4.471 | 4.502 | 3,420,084 | +0.00(+0.00%) |
May 24, 2002 | 4.499 | 4.549 | 4.471 | 4.502 | 3,392,399 | -0.03(-0.57%) |
May 23, 2002 | 4.488 | 4.591 | 4.443 | 4.528 | 3,583,429 | +0.03(+0.63%) |
May 22, 2002 | 4.410 | 4.507 | 4.269 | 4.500 | 8,241,057 | +0.11(+2.59%) |
May 21, 2002 | 4.531 | 4.547 | 4.351 | 4.386 | 3,734,776 | -0.14(-3.16%) |
May 20, 2002 | 4.665 | 4.677 | 4.502 | 4.529 | 4,611,485 | -0.12(-2.61%) |
May 17, 2002 | 4.649 | 4.676 | 4.605 | 4.651 | 5,137,510 | +0.02(+0.40%) |
May 16, 2002 | 4.549 | 4.670 | 4.531 | 4.632 | 7,400,340 | +0.08(+1.83%) |
May 15, 2002 | 4.443 | 4.588 | 4.412 | 4.549 | 5,979,150 | +0.07(+1.55%) |
May 14, 2002 | 4.409 | 4.482 | 4.399 | 4.480 | 5,441,128 | +0.09(+2.07%) |
May 13, 2002 | 4.307 | 4.394 | 4.234 | 4.389 | 4,936,328 | +0.07(+1.68%) |
May 10, 2002 | 4.330 | 4.381 | 4.242 | 4.316 | 7,033,968 | +0.00(+0.05%) |
May 09, 2002 | 4.437 | 4.456 | 4.309 | 4.314 | 7,685,500 | -0.14(-3.14%) |
May 08, 2002 | 4.394 | 4.485 | 4.391 | 4.454 | 7,183,470 | +0.05(+1.11%) |
May 07, 2002 | 4.352 | 4.432 | 4.312 | 4.405 | 3,264,123 | +0.05(+1.22%) |
May 06, 2002 | 4.458 | 4.474 | 4.345 | 4.352 | 4,878,189 | -0.07(-1.62%) |
May 03, 2002 | 4.410 | 4.470 | 4.397 | 4.423 | 3,723,702 | +0.03(+0.59%) |
May 02, 2002 | 4.376 | 4.458 | 4.357 | 4.397 | 6,357,518 | +0.03(+0.72%) |
May 01, 2002 | 4.383 | 4.434 | 4.306 | 4.366 | 5,131,050 | -0.03(-0.79%) |
Apr 30, 2002 | 4.333 | 4.408 | 4.309 | 4.401 | 5,071,064 | +0.09(+2.01%) |
Apr 29, 2002 | 4.364 | 4.364 | 4.302 | 4.314 | 2,727,946 | -0.03(-0.62%) |
Apr 26, 2002 | 4.329 | 4.401 | 4.282 | 4.341 | 5,512,187 | +0.02(+0.48%) |
Apr 25, 2002 | 4.279 | 4.334 | 4.165 | 4.320 | 4,421,378 | +0.10(+2.47%) |
Apr 24, 2002 | 4.340 | 4.410 | 4.181 | 4.216 | 5,574,941 | -0.12(-2.87%) |
Apr 23, 2002 | 4.333 | 4.376 | 4.316 | 4.341 | 7,528,616 | +0.01(+0.25%) |
Apr 22, 2002 | 4.292 | 4.334 | 4.235 | 4.330 | 4,544,117 | +0.04(+0.88%) |
Apr 19, 2002 | 4.304 | 4.313 | 4.242 | 4.292 | 3,217,980 | +0.01(+0.18%) |
Apr 18, 2002 | 4.222 | 4.311 | 4.222 | 4.285 | 8,954,420 | +0.05(+1.18%) |
Apr 17, 2002 | 4.235 | 4.267 | 4.221 | 4.235 | 4,839,429 | +0.02(+0.36%) |
Apr 16, 2002 | 4.151 | 4.231 | 4.148 | 4.220 | 3,368,405 | +0.07(+1.67%) |
Apr 15, 2002 | 4.161 | 4.264 | 4.095 | 4.150 | 3,565,895 | -0.02(-0.49%) |
Apr 12, 2002 | 4.134 | 4.200 | 4.129 | 4.171 | 3,255,817 | +0.06(+1.45%) |
Apr 11, 2002 | 4.226 | 4.280 | 4.087 | 4.111 | 11,025,297 | -0.05(-1.22%) |
Apr 10, 2002 | 4.035 | 4.218 | 4.007 | 4.162 | 13,233,679 | +0.17(+4.23%) |
Apr 09, 2002 | 4.058 | 4.114 | 3.993 | 3.993 | 5,807,499 | -0.05(-1.15%) |
Apr 08, 2002 | 3.976 | 4.058 | 3.906 | 4.040 | 3,778,150 | +0.08(+2.05%) |
Apr 05, 2002 | 3.913 | 3.985 | 3.894 | 3.958 | 4,960,322 | +0.06(+1.47%) |
Apr 04, 2002 | 3.870 | 3.983 | 3.868 | 3.901 | 6,901,077 | +0.03(+0.84%) |
Apr 03, 2002 | 3.803 | 3.912 | 3.725 | 3.868 | 6,630,682 | +0.07(+1.91%) |
Apr 02, 2002 | 3.910 | 3.911 | 3.781 | 3.796 | 7,663,352 | -0.11(-2.83%) |
Apr 01, 2002 | 3.998 | 4.035 | 3.850 | 3.906 | 11,104,663 | -0.19(-4.71%) |
Mar 29, 2002 | 4.053 | 4.178 | 4.053 | 4.099 | 3,290,885 | +0.00(+0.00%) |
Mar 28, 2002 | 4.053 | 4.178 | 4.053 | 4.099 | 3,290,885 | +0.07(+1.67%) |
Mar 27, 2002 | 4.019 | 4.081 | 4.019 | 4.032 | 4,253,419 | +0.01(+0.16%) |
Mar 26, 2002 | 4.022 | 4.095 | 3.982 | 4.026 | 5,923,778 | +0.01(+0.32%) |
Mar 25, 2002 | 4.113 | 4.172 | 4.009 | 4.013 | 4,438,912 | -0.11(-2.58%) |
Mar 22, 2002 | 4.101 | 4.138 | 4.037 | 4.119 | 6,110,194 | +0.02(+0.61%) |
Mar 21, 2002 | 4.118 | 4.123 | 4.043 | 4.094 | 2,870,988 | -0.03(-0.84%) |
Mar 20, 2002 | 4.127 | 4.137 | 4.064 | 4.129 | 2,835,920 | +0.01(+0.13%) |
Mar 19, 2002 | 4.145 | 4.172 | 4.077 | 4.123 | 6,205,248 | -0.02(-0.52%) |
Mar 18, 2002 | 4.194 | 4.216 | 4.085 | 4.145 | 5,265,786 | -0.04(-0.91%) |
Mar 15, 2002 | 4.036 | 4.215 | 4.023 | 4.183 | 8,883,361 | +0.14(+3.46%) |
Mar 14, 2002 | 4.029 | 4.074 | 3.974 | 4.043 | 4,375,235 | +0.01(+0.24%) |
Mar 13, 2002 | 4.061 | 4.069 | 3.937 | 4.033 | 4,120,528 | -0.03(-0.75%) |
Mar 12, 2002 | 4.046 | 4.110 | 4.004 | 4.064 | 4,115,914 | -0.01(-0.13%) |
Mar 11, 2002 | 4.065 | 4.109 | 3.933 | 4.069 | 12,235,155 | -0.00(-0.05%) |
Mar 08, 2002 | 3.933 | 4.139 | 3.933 | 4.071 | 11,450,732 | +0.13(+3.41%) |
Mar 07, 2002 | 3.880 | 4.004 | 3.857 | 3.937 | 14,737,926 | +0.15(+3.92%) |
Mar 06, 2002 | 3.670 | 3.832 | 3.650 | 3.788 | 19,848,674 | +0.15(+4.05%) |
Mar 05, 2002 | 3.782 | 3.799 | 3.590 | 3.641 | 21,172,042 | -0.18(-4.68%) |
Mar 04, 2002 | 4.032 | 4.053 | 3.717 | 3.820 | 16,300,312 | -0.18(-4.57%) |
Mar 01, 2002 | 3.927 | 4.015 | 3.884 | 4.003 | 4,565,342 | +0.10(+2.44%) |
Feb 28, 2002 | 3.963 | 4.016 | 3.906 | 3.907 | 5,723,520 | -0.05(-1.34%) |
Feb 27, 2002 | 3.913 | 3.996 | 3.865 | 3.961 | 6,610,379 | +0.06(+1.42%) |
Feb 26, 2002 | 3.935 | 3.939 | 3.840 | 3.905 | 6,794,027 | -0.03(-0.72%) |
Feb 25, 2002 | 3.957 | 4.010 | 3.922 | 3.933 | 7,092,107 | -0.03(-0.71%) |
Feb 22, 2002 | 3.972 | 3.977 | 3.853 | 3.962 | 9,682,550 | -0.01(-0.25%) |
Feb 21, 2002 | 3.902 | 4.020 | 3.901 | 3.971 | 15,171,666 | +0.08(+2.12%) |
Feb 20, 2002 | 3.929 | 3.962 | 3.837 | 3.889 | 7,810,085 | -0.07(-1.81%) |
Feb 19, 2002 | 3.972 | 4.009 | 3.870 | 3.961 | 11,064,980 | -0.02(-0.44%) |
Feb 18, 2002 | 3.911 | 3.978 | 3.828 | 3.978 | 8,680,334 | +0.00(+0.00%) |
Feb 15, 2002 | 3.911 | 3.978 | 3.828 | 3.978 | 8,674,797 | +0.07(+1.69%) |
Feb 14, 2002 | 4.005 | 4.020 | 3.853 | 3.912 | 8,541,906 | -0.08(-2.09%) |
Feb 13, 2002 | 3.996 | 4.019 | 3.944 | 3.995 | 9,715,772 | +0.02(+0.60%) |
Feb 12, 2002 | 4.006 | 4.029 | 3.966 | 3.971 | 8,576,975 | -0.03(-0.81%) |
Feb 11, 2002 | 3.901 | 4.020 | 3.899 | 4.004 | 12,225,926 | +0.10(+2.64%) |
Feb 08, 2002 | 3.847 | 3.905 | 3.842 | 3.901 | 6,248,622 | +0.06(+1.44%) |
Feb 07, 2002 | 3.797 | 3.953 | 3.796 | 3.846 | 17,274,842 | +0.10(+2.60%) |
Feb 06, 2002 | 3.813 | 3.835 | 3.724 | 3.748 | 8,226,291 | -0.08(-2.01%) |
Feb 05, 2002 | 3.825 | 3.865 | 3.718 | 3.825 | 4,823,740 | +0.01(+0.20%) |
Feb 04, 2002 | 3.852 | 3.871 | 3.785 | 3.818 | 3,994,098 | -0.03(-0.90%) |
Feb 01, 2002 | 3.936 | 3.939 | 3.809 | 3.852 | 6,302,147 | -0.08(-2.15%) |
Jan 31, 2002 | 3.888 | 3.961 | 3.885 | 3.937 | 10,095,064 | +0.05(+1.28%) |
Jan 30, 2002 | 3.798 | 3.892 | 3.777 | 3.887 | 8,533,601 | +0.11(+2.90%) |
Jan 29, 2002 | 3.864 | 3.864 | 3.749 | 3.777 | 5,442,050 | -0.08(-2.08%) |
Jan 28, 2002 | 3.793 | 3.867 | 3.744 | 3.858 | 8,069,406 | +0.07(+1.80%) |
Jan 25, 2002 | 3.781 | 3.871 | 3.749 | 3.789 | 13,297,356 | -0.00(-0.09%) |
Jan 24, 2002 | 3.710 | 3.812 | 3.706 | 3.793 | 17,457,566 | +0.09(+2.34%) |
Jan 23, 2002 | 3.549 | 3.723 | 3.540 | 3.706 | 16,806,958 | +0.16(+4.62%) |
Jan 22, 2002 | 3.472 | 3.620 | 3.468 | 3.542 | 9,087,311 | +0.06(+1.84%) |
Jan 21, 2002 | 3.527 | 3.543 | 3.463 | 3.478 | 7,691,038 | +0.00(+0.00%) |
Jan 18, 2002 | 3.527 | 3.543 | 3.463 | 3.478 | 7,652,278 | -0.05(-1.35%) |
Jan 17, 2002 | 3.587 | 3.647 | 3.490 | 3.526 | 10,650,620 | -0.06(-1.72%) |
Jan 16, 2002 | 3.573 | 3.617 | 3.538 | 3.588 | 9,152,833 | +0.01(+0.30%) |
Jan 15, 2002 | 3.530 | 3.588 | 3.455 | 3.577 | 7,287,752 | +0.10(+2.83%) |
Jan 14, 2002 | 3.538 | 3.549 | 3.456 | 3.478 | 10,376,533 | -0.04(-1.17%) |
Jan 11, 2002 | 3.659 | 3.684 | 3.516 | 3.520 | 4,047,623 | -0.13(-3.59%) |
Jan 10, 2002 | 3.836 | 3.836 | 3.626 | 3.651 | 14,384,474 | +0.17(+5.02%) |