Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.750 | 4.053 | 3.737 | 3.825 | 694,600 | +0.03(+0.66%) |
Jun 27, 2002 | 3.655 | 3.803 | 3.612 | 3.800 | 984,800 | +0.17(+4.83%) |
Jun 26, 2002 | 3.356 | 3.745 | 2.830 | 3.625 | 1,642,500 | -0.04(-1.16%) |
Jun 25, 2002 | 3.877 | 4.013 | 3.667 | 3.667 | 1,007,700 | -0.36(-8.88%) |
Jun 21, 2002 | 4.020 | 4.165 | 4.008 | 4.025 | 763,600 | +0.01(+0.12%) |
Jun 20, 2002 | 4.130 | 4.237 | 4.003 | 4.020 | 481,300 | -0.17(-3.94%) |
Jun 19, 2002 | 4.365 | 4.525 | 4.162 | 4.185 | 939,300 | -0.23(-5.16%) |
Jun 18, 2002 | 4.522 | 4.562 | 4.407 | 4.412 | 580,800 | -0.09(-2.05%) |
Jun 17, 2002 | 4.325 | 4.612 | 4.298 | 4.505 | 1,045,100 | +0.22(+5.26%) |
Jun 14, 2002 | 4.062 | 4.428 | 3.960 | 4.280 | 1,330,400 | +0.20(+4.77%) |
Jun 12, 2002 | 4.085 | 4.162 | 3.950 | 4.085 | 1,253,400 | -0.07(-1.57%) |
Jun 11, 2002 | 4.487 | 4.560 | 4.053 | 4.150 | 1,112,500 | -0.35(-7.77%) |
Jun 10, 2002 | 4.463 | 4.600 | 4.425 | 4.500 | 993,200 | -0.00(-0.01%) |
Jun 07, 2002 | 4.380 | 4.625 | 4.140 | 4.500 | 1,163,100 | +0.10(+2.27%) |
Jun 06, 2002 | 4.418 | 4.680 | 4.362 | 4.400 | 1,903,200 | -0.03(-0.79%) |
Jun 05, 2002 | 4.250 | 4.532 | 4.192 | 4.435 | 1,182,300 | -0.07(-1.44%) |
May 31, 2002 | 4.633 | 4.685 | 4.457 | 4.500 | 460,200 | -0.28(-5.76%) |
May 28, 2002 | 4.800 | 4.815 | 4.620 | 4.775 | 507,800 | +0.04(+0.90%) |
May 27, 2002 | 5.075 | 5.088 | 4.730 | 4.732 | 539,100 | +0.00(+0.00%) |
May 24, 2002 | 5.075 | 5.088 | 4.730 | 4.732 | 537,300 | -0.40(-7.70%) |
May 23, 2002 | 4.785 | 5.018 | 4.662 | 5.128 | 1,099,200 | +0.42(+8.98%) |
May 22, 2002 | 5.000 | 5.165 | 4.610 | 4.705 | 1,255,100 | -0.29(-5.81%) |
May 21, 2002 | 5.162 | 5.287 | 4.992 | 4.995 | 1,029,200 | +0.03(+0.65%) |
May 20, 2002 | 5.225 | 5.225 | 4.848 | 4.963 | 760,600 | -0.29(-5.48%) |
May 17, 2002 | 5.020 | 5.250 | 4.915 | 5.250 | 648,000 | +0.29(+5.90%) |
May 16, 2002 | 5.095 | 5.098 | 4.940 | 4.957 | 754,500 | -0.20(-3.83%) |
May 15, 2002 | 5.072 | 5.362 | 5.025 | 5.155 | 889,700 | +0.13(+2.59%) |
May 14, 2002 | 4.915 | 5.120 | 4.880 | 5.025 | 625,200 | +0.23(+4.85%) |
May 13, 2002 | 4.617 | 4.853 | 4.617 | 4.793 | 447,500 | +0.19(+4.13%) |
May 10, 2002 | 4.725 | 4.737 | 4.575 | 4.603 | 603,800 | -0.10(-2.07%) |
May 09, 2002 | 4.968 | 5.000 | 4.688 | 4.700 | 441,000 | -0.30(-5.96%) |
May 08, 2002 | 4.628 | 5.037 | 4.625 | 4.998 | 1,077,200 | +0.45(+9.84%) |
May 07, 2002 | 4.585 | 4.650 | 4.447 | 4.550 | 848,000 | +0.07(+1.56%) |
May 06, 2002 | 4.747 | 4.750 | 4.388 | 4.480 | 738,900 | -0.27(-5.68%) |
May 03, 2002 | 4.910 | 4.912 | 4.625 | 4.750 | 730,900 | -0.15(-3.06%) |
May 02, 2002 | 4.888 | 4.942 | 4.825 | 4.900 | 618,800 | +0.02(+0.46%) |
May 01, 2002 | 4.960 | 5.100 | 4.800 | 4.878 | 1,481,000 | -0.07(-1.37%) |
Apr 30, 2002 | 4.723 | 5.018 | 4.713 | 4.945 | 1,145,000 | +0.24(+4.99%) |
Apr 29, 2002 | 4.777 | 4.812 | 4.595 | 4.710 | 521,300 | -0.12(-2.38%) |
Apr 26, 2002 | 4.950 | 5.013 | 4.660 | 4.825 | 2,611,700 | -0.13(-2.57%) |
Apr 25, 2002 | 5.265 | 5.282 | 4.775 | 4.952 | 1,548,400 | -0.33(-6.20%) |
Apr 24, 2002 | 5.445 | 5.497 | 5.192 | 5.280 | 594,500 | -0.17(-3.03%) |
Apr 23, 2002 | 5.390 | 5.500 | 5.197 | 5.445 | 741,300 | +0.02(+0.41%) |
Apr 22, 2002 | 5.657 | 5.660 | 5.378 | 5.423 | 1,556,300 | -0.29(-5.12%) |
Apr 19, 2002 | 6.037 | 6.050 | 5.685 | 5.715 | 891,700 | -0.29(-4.91%) |
Apr 18, 2002 | 5.960 | 6.062 | 5.875 | 6.010 | 555,500 | +0.08(+1.26%) |
Apr 17, 2002 | 6.010 | 6.030 | 5.897 | 5.935 | 329,800 | -0.07(-1.17%) |
Apr 16, 2002 | 5.890 | 6.085 | 5.888 | 6.005 | 641,200 | +0.13(+2.26%) |
Apr 15, 2002 | 5.902 | 6.020 | 5.838 | 5.872 | 399,400 | -0.08(-1.35%) |
Apr 12, 2002 | 5.915 | 6.080 | 5.875 | 5.952 | 589,600 | +0.00(+0.00%) |
Apr 11, 2002 | 5.980 | 6.112 | 5.907 | 5.952 | 880,700 | -0.05(-0.79%) |
Apr 10, 2002 | 5.815 | 6.013 | 5.750 | 6.000 | 1,067,800 | +0.22(+3.90%) |
Apr 09, 2002 | 5.940 | 6.000 | 5.695 | 5.775 | 551,900 | -0.14(-2.33%) |
Apr 08, 2002 | 5.780 | 5.920 | 5.545 | 5.912 | 731,200 | +0.11(+1.90%) |
Apr 05, 2002 | 6.000 | 6.013 | 5.750 | 5.803 | 649,500 | -0.30(-4.88%) |
Apr 04, 2002 | 6.027 | 6.133 | 5.867 | 6.100 | 836,200 | -0.01(-0.20%) |
Apr 03, 2002 | 6.133 | 6.220 | 5.955 | 6.112 | 550,000 | -0.03(-0.45%) |
Apr 02, 2002 | 6.130 | 6.300 | 6.062 | 6.140 | 1,165,300 | +0.05(+0.82%) |
Apr 01, 2002 | 6.150 | 6.195 | 5.987 | 6.090 | 463,200 | -0.10(-1.58%) |
Mar 29, 2002 | 6.080 | 6.200 | 6.025 | 6.188 | 458,600 | +0.00(+0.00%) |
Mar 28, 2002 | 6.080 | 6.200 | 6.025 | 6.188 | 458,500 | +0.09(+1.56%) |
Mar 27, 2002 | 6.237 | 6.298 | 6.065 | 6.093 | 491,700 | -0.13(-2.13%) |
Mar 26, 2002 | 6.218 | 6.258 | 6.020 | 6.225 | 794,200 | +0.04(+0.69%) |
Mar 25, 2002 | 6.435 | 6.487 | 6.065 | 6.183 | 823,500 | -0.24(-3.77%) |
Mar 22, 2002 | 6.277 | 6.548 | 6.133 | 6.425 | 1,307,000 | +0.17(+2.64%) |
Mar 21, 2002 | 5.965 | 6.312 | 5.950 | 6.260 | 1,077,300 | +0.31(+5.25%) |
Mar 20, 2002 | 6.128 | 6.178 | 5.940 | 5.947 | 1,336,000 | -0.14(-2.30%) |
Mar 19, 2002 | 5.963 | 6.100 | 5.915 | 6.088 | 1,015,900 | +0.14(+2.27%) |
Mar 18, 2002 | 5.827 | 6.035 | 5.827 | 5.952 | 729,400 | +0.13(+2.16%) |
Mar 15, 2002 | 5.777 | 5.830 | 5.700 | 5.826 | 753,600 | +0.06(+1.11%) |
Mar 14, 2002 | 5.692 | 5.842 | 5.675 | 5.763 | 1,045,000 | +0.09(+1.54%) |
Mar 13, 2002 | 5.662 | 5.758 | 5.625 | 5.675 | 753,400 | +0.02(+0.31%) |
Mar 12, 2002 | 5.700 | 5.825 | 5.562 | 5.657 | 789,000 | -0.14(-2.37%) |
Mar 11, 2002 | 5.525 | 5.912 | 5.380 | 5.795 | 1,356,300 | +0.17(+3.02%) |
Mar 08, 2002 | 5.805 | 5.900 | 5.480 | 5.625 | 2,528,100 | -0.19(-3.27%) |
Mar 07, 2002 | 5.688 | 6.112 | 5.580 | 5.815 | 8,319,500 | -1.13(-16.24%) |
Mar 06, 2002 | 6.423 | 6.950 | 6.355 | 6.942 | 1,162,600 | +0.60(+9.55%) |
Mar 05, 2002 | 6.510 | 6.673 | 6.338 | 6.338 | 975,600 | -0.17(-2.65%) |
Mar 04, 2002 | 6.520 | 6.742 | 6.487 | 6.510 | 952,700 | +0.04(+0.58%) |
Mar 01, 2002 | 6.510 | 6.545 | 6.287 | 6.473 | 670,500 | -0.05(-0.77%) |
Feb 28, 2002 | 6.688 | 6.750 | 6.202 | 6.522 | 1,924,300 | -0.14(-2.14%) |
Feb 27, 2002 | 6.758 | 6.867 | 6.657 | 6.665 | 891,500 | +0.04(+0.60%) |
Feb 26, 2002 | 6.500 | 6.723 | 6.465 | 6.625 | 787,300 | +0.12(+1.92%) |
Feb 25, 2002 | 6.513 | 6.562 | 6.122 | 6.500 | 1,150,000 | -0.01(-0.19%) |
Feb 22, 2002 | 6.760 | 6.777 | 6.355 | 6.513 | 914,700 | -0.26(-3.80%) |
Feb 21, 2002 | 6.780 | 7.060 | 6.670 | 6.770 | 1,392,400 | -0.03(-0.44%) |
Feb 20, 2002 | 6.442 | 6.886 | 6.438 | 6.800 | 1,440,800 | +0.35(+5.51%) |
Feb 19, 2002 | 6.737 | 6.745 | 6.362 | 6.445 | 1,050,200 | -0.31(-4.66%) |
Feb 18, 2002 | 6.955 | 7.050 | 6.572 | 6.760 | 1,670,400 | +0.00(+0.00%) |
Feb 15, 2002 | 6.955 | 7.050 | 6.572 | 6.760 | 1,670,400 | -0.14(-2.03%) |
Feb 14, 2002 | 7.245 | 7.397 | 6.890 | 6.900 | 1,773,700 | -0.34(-4.76%) |
Feb 13, 2002 | 7.178 | 7.312 | 6.942 | 7.245 | 1,451,500 | +0.09(+1.33%) |
Feb 12, 2002 | 6.950 | 7.425 | 6.827 | 7.150 | 1,652,700 | +0.06(+0.85%) |
Feb 11, 2002 | 7.062 | 7.300 | 7.037 | 7.090 | 1,620,700 | +0.05(+0.78%) |
Feb 08, 2002 | 6.400 | 7.088 | 6.383 | 7.035 | 2,045,100 | +0.63(+9.79%) |
Feb 07, 2002 | 6.525 | 6.615 | 6.250 | 6.407 | 1,258,900 | -0.12(-1.80%) |
Feb 06, 2002 | 6.825 | 6.875 | 6.450 | 6.525 | 1,592,700 | -0.17(-2.61%) |
Feb 05, 2002 | 6.282 | 6.747 | 6.270 | 6.700 | 1,149,900 | +0.24(+3.76%) |
Feb 04, 2002 | 6.992 | 6.997 | 6.397 | 6.457 | 1,094,400 | -0.58(-8.27%) |
Feb 01, 2002 | 6.912 | 7.197 | 6.862 | 7.040 | 903,600 | +0.18(+2.70%) |
Jan 31, 2002 | 6.853 | 7.095 | 6.702 | 6.855 | 2,416,200 | +0.07(+1.03%) |
Jan 30, 2002 | 6.075 | 6.860 | 5.662 | 6.785 | 4,706,000 | +0.33(+5.07%) |
Jan 29, 2002 | 6.541 | 6.588 | 6.418 | 6.457 | 408,700 | -0.11(-1.64%) |
Jan 28, 2002 | 6.840 | 6.975 | 6.530 | 6.565 | 358,500 | -0.22(-3.31%) |
Jan 25, 2002 | 6.820 | 6.850 | 6.650 | 6.790 | 785,800 | -0.04(-0.51%) |
Jan 24, 2002 | 6.945 | 7.013 | 6.772 | 6.825 | 1,473,400 | -0.10(-1.44%) |
Jan 23, 2002 | 6.527 | 6.950 | 6.423 | 6.925 | 1,287,000 | +0.31(+4.77%) |
Jan 22, 2002 | 6.550 | 6.750 | 6.353 | 6.610 | 945,400 | +0.15(+2.36%) |
Jan 21, 2002 | 6.782 | 6.925 | 6.383 | 6.457 | 1,012,900 | +0.00(+0.00%) |
Jan 18, 2002 | 6.782 | 6.925 | 6.383 | 6.457 | 1,011,800 | -0.34(-4.93%) |
Jan 17, 2002 | 7.065 | 7.112 | 6.525 | 6.793 | 1,317,800 | -0.16(-2.30%) |
Jan 16, 2002 | 7.250 | 7.270 | 6.938 | 6.952 | 966,600 | -0.30(-4.10%) |
Jan 15, 2002 | 6.942 | 7.312 | 6.862 | 7.250 | 1,880,800 | +0.25(+3.53%) |
Jan 14, 2002 | 7.190 | 7.235 | 6.832 | 7.003 | 887,600 | -0.19(-2.61%) |
Jan 11, 2002 | 7.353 | 7.475 | 7.162 | 7.190 | 696,700 | -0.07(-0.96%) |
Jan 10, 2002 | 7.250 | 7.362 | 7.143 | 7.260 | 1,211,400 | -0.72(-9.02%) |