Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.780 | 4.964 | 4.737 | 4.776 | 657,812 | +0.03(+0.61%) |
Jun 27, 2002 | 4.718 | 4.747 | 4.690 | 4.747 | 70,410 | +0.01(+0.11%) |
Jun 26, 2002 | 4.780 | 4.780 | 4.708 | 4.742 | 35,759 | -0.04(-0.79%) |
Jun 25, 2002 | 4.987 | 4.989 | 4.753 | 4.780 | 37,977 | -0.07(-1.45%) |
Jun 21, 2002 | 4.755 | 4.939 | 4.755 | 4.850 | 28,275 | +0.14(+2.91%) |
Jun 20, 2002 | 4.709 | 4.713 | 4.709 | 4.713 | 13,583 | +0.00(+0.00%) |
Jun 19, 2002 | 4.697 | 4.717 | 4.677 | 4.713 | 18,295 | +0.04(+0.77%) |
Jun 18, 2002 | 4.726 | 4.735 | 4.672 | 4.677 | 28,829 | -0.01(-0.27%) |
Jun 17, 2002 | 4.668 | 4.740 | 4.668 | 4.690 | 71,242 | +0.02(+0.39%) |
Jun 14, 2002 | 4.672 | 4.690 | 4.664 | 4.672 | 4,158 | -0.02(-0.38%) |
Jun 12, 2002 | 4.672 | 4.749 | 4.645 | 4.690 | 12,474 | +0.02(+0.39%) |
Jun 11, 2002 | 4.672 | 4.735 | 4.671 | 4.672 | 41,303 | +0.02(+0.39%) |
Jun 10, 2002 | 4.625 | 4.670 | 4.625 | 4.654 | 70,687 | +0.04(+0.78%) |
Jun 07, 2002 | 4.593 | 4.617 | 4.593 | 4.617 | 3,880 | +0.03(+0.59%) |
Jun 06, 2002 | 4.556 | 4.645 | 4.556 | 4.590 | 47,679 | -0.05(-0.97%) |
Jun 05, 2002 | 4.556 | 4.646 | 4.554 | 4.636 | 20,513 | -0.14(-3.02%) |
May 31, 2002 | 4.780 | 4.796 | 4.605 | 4.780 | 47,402 | +0.07(+1.49%) |
May 28, 2002 | 4.688 | 4.709 | 4.513 | 4.709 | 13,305 | +0.02(+0.46%) |
May 27, 2002 | 4.706 | 4.707 | 4.616 | 4.688 | 9,425 | +0.00(+0.00%) |
May 24, 2002 | 4.706 | 4.707 | 4.616 | 4.688 | 9,425 | -0.00(-0.04%) |
May 23, 2002 | 4.464 | 4.690 | 4.464 | 4.690 | 32,433 | +0.22(+5.01%) |
May 22, 2002 | 4.464 | 4.466 | 4.314 | 4.466 | 4,158 | -0.04(-0.96%) |
May 21, 2002 | 4.509 | 4.509 | 4.379 | 4.509 | 40,195 | +0.04(+0.97%) |
May 20, 2002 | 4.399 | 4.509 | 4.374 | 4.466 | 80,390 | +0.10(+2.19%) |
May 17, 2002 | 4.383 | 4.392 | 4.342 | 4.370 | 18,850 | -0.00(-0.08%) |
May 16, 2002 | 4.347 | 4.383 | 4.275 | 4.374 | 25,225 | +0.02(+0.41%) |
May 15, 2002 | 4.347 | 4.356 | 4.347 | 4.356 | 3,880 | -0.02(-0.41%) |
May 14, 2002 | 4.239 | 4.464 | 4.239 | 4.374 | 24,671 | +0.09(+2.19%) |
May 13, 2002 | 4.150 | 4.345 | 4.150 | 4.280 | 5,821 | +0.08(+1.93%) |
May 10, 2002 | 4.257 | 4.257 | 4.149 | 4.199 | 19,958 | -0.09(-2.19%) |
May 09, 2002 | 4.392 | 4.392 | 4.239 | 4.293 | 33,819 | -0.09(-2.09%) |
May 08, 2002 | 4.374 | 4.464 | 4.275 | 4.385 | 60,985 | +0.10(+2.25%) |
May 07, 2002 | 4.329 | 4.329 | 4.288 | 4.288 | 3,880 | -0.04(-0.94%) |
May 06, 2002 | 4.331 | 4.331 | 4.240 | 4.329 | 28,275 | +0.03(+0.63%) |
May 03, 2002 | 4.329 | 4.329 | 4.284 | 4.302 | 57,104 | -0.07(-1.65%) |
May 02, 2002 | 4.210 | 4.374 | 4.210 | 4.374 | 28,275 | +0.27(+6.57%) |
May 01, 2002 | 4.058 | 4.167 | 4.058 | 4.105 | 15,246 | -0.04(-1.02%) |
Apr 30, 2002 | 4.064 | 4.149 | 4.064 | 4.147 | 6,375 | +0.09(+2.18%) |
Apr 29, 2002 | 3.968 | 4.085 | 3.968 | 4.058 | 9,702 | +0.07(+1.81%) |
Apr 26, 2002 | 4.031 | 4.076 | 3.968 | 3.986 | 47,679 | -0.05(-1.12%) |
Apr 25, 2002 | 4.022 | 4.031 | 3.968 | 4.031 | 5,821 | +0.12(+3.00%) |
Apr 24, 2002 | 3.959 | 4.013 | 3.914 | 3.914 | 12,751 | -0.05(-1.14%) |
Apr 23, 2002 | 3.968 | 3.977 | 3.918 | 3.959 | 46,293 | -0.03(-0.68%) |
Apr 22, 2002 | 4.058 | 4.058 | 3.786 | 3.986 | 49,342 | -0.15(-3.70%) |
Apr 19, 2002 | 4.347 | 4.347 | 4.058 | 4.139 | 67,915 | -0.19(-4.38%) |
Apr 18, 2002 | 4.300 | 4.347 | 4.257 | 4.329 | 39,363 | -0.02(-0.42%) |
Apr 17, 2002 | 4.383 | 4.383 | 4.306 | 4.347 | 29,661 | -0.04(-0.82%) |
Apr 16, 2002 | 4.347 | 4.392 | 4.329 | 4.383 | 40,749 | -0.04(-0.86%) |
Apr 15, 2002 | 4.443 | 4.473 | 4.421 | 4.421 | 5,266 | -0.04(-0.92%) |
Apr 12, 2002 | 4.500 | 4.502 | 4.383 | 4.462 | 21,344 | -0.00(-0.05%) |
Apr 11, 2002 | 4.482 | 4.509 | 4.293 | 4.464 | 6,098 | +0.19(+4.43%) |
Apr 10, 2002 | 4.206 | 4.464 | 4.206 | 4.275 | 20,236 | +0.01(+0.21%) |
Apr 09, 2002 | 4.284 | 4.347 | 4.167 | 4.266 | 40,749 | -0.02(-0.42%) |
Apr 08, 2002 | 4.031 | 4.284 | 4.013 | 4.284 | 28,552 | +0.19(+4.63%) |
Apr 05, 2002 | 4.076 | 4.103 | 4.014 | 4.094 | 5,544 | +0.03(+0.67%) |
Apr 04, 2002 | 3.874 | 4.067 | 3.874 | 4.067 | 27,720 | +0.19(+4.89%) |
Apr 03, 2002 | 3.863 | 3.877 | 3.863 | 3.877 | 4,435 | +0.04(+0.93%) |
Apr 02, 2002 | 3.833 | 3.896 | 3.824 | 3.842 | 22,453 | +0.04(+0.95%) |
Apr 01, 2002 | 3.788 | 3.842 | 3.777 | 3.806 | 25,780 | +0.01(+0.24%) |
Mar 29, 2002 | 3.652 | 3.876 | 3.643 | 3.797 | 54,055 | +0.00(+0.00%) |
Mar 28, 2002 | 3.652 | 3.876 | 3.643 | 3.797 | 54,055 | +0.16(+4.41%) |
Mar 27, 2002 | 3.625 | 3.636 | 3.613 | 3.636 | 13,028 | +0.04(+1.10%) |
Mar 26, 2002 | 3.607 | 3.607 | 3.580 | 3.597 | 23,839 | -0.01(-0.30%) |
Mar 25, 2002 | 3.580 | 3.607 | 3.505 | 3.607 | 9,147 | +0.10(+2.93%) |
Mar 22, 2002 | 3.580 | 3.580 | 3.505 | 3.505 | 4,435 | -0.08(-2.12%) |
Mar 21, 2002 | 3.580 | 3.580 | 3.481 | 3.580 | 9,425 | +0.08(+2.32%) |
Mar 20, 2002 | 3.580 | 3.580 | 3.499 | 3.499 | 9,702 | +0.00(+0.00%) |
Mar 19, 2002 | 3.562 | 3.562 | 3.499 | 3.499 | 4,989 | +0.00(+0.00%) |
Mar 18, 2002 | 3.499 | 3.499 | 3.499 | 3.499 | 4,989 | -0.06(-1.77%) |
Mar 15, 2002 | 3.523 | 3.597 | 3.463 | 3.562 | 4,158 | +0.01(+0.30%) |
Mar 14, 2002 | 3.558 | 3.598 | 3.551 | 3.551 | 3,326 | -0.06(-1.55%) |
Mar 13, 2002 | 3.607 | 3.607 | 3.607 | 3.607 | 2,772 | +0.00(+0.00%) |
Mar 12, 2002 | 3.584 | 3.607 | 3.584 | 3.607 | 3,049 | +0.05(+1.27%) |
Mar 11, 2002 | 3.562 | 3.562 | 3.562 | 3.562 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 3.563 | 3.563 | 3.562 | 3.562 | 4,989 | -0.05(-1.50%) |
Mar 07, 2002 | 3.599 | 3.625 | 3.599 | 3.616 | 1,386 | +0.05(+1.52%) |
Mar 06, 2002 | 3.589 | 3.625 | 3.562 | 3.562 | 11,919 | -0.04(-1.00%) |
Mar 05, 2002 | 3.598 | 3.607 | 3.595 | 3.598 | 15,523 | -0.01(-0.25%) |
Mar 04, 2002 | 3.625 | 3.625 | 3.607 | 3.607 | 25,780 | -0.02(-0.45%) |
Mar 01, 2002 | 3.600 | 3.624 | 3.600 | 3.624 | 1,108 | +0.02(+0.45%) |
Feb 28, 2002 | 3.607 | 3.607 | 3.593 | 3.607 | 8,870 | +0.01(+0.30%) |
Feb 27, 2002 | 3.597 | 3.598 | 3.597 | 3.597 | 15,800 | -0.01(-0.30%) |
Feb 26, 2002 | 3.598 | 3.607 | 3.598 | 3.607 | 18,850 | +0.00(+0.00%) |
Feb 25, 2002 | 3.596 | 3.608 | 3.596 | 3.607 | 41,581 | +0.02(+0.50%) |
Feb 22, 2002 | 3.580 | 3.597 | 3.580 | 3.589 | 11,642 | +0.01(+0.25%) |
Feb 21, 2002 | 3.535 | 3.580 | 3.535 | 3.580 | 7,484 | +0.05(+1.28%) |
Feb 20, 2002 | 3.566 | 3.598 | 3.535 | 3.535 | 2,217 | -0.06(-1.75%) |
Feb 19, 2002 | 3.598 | 3.606 | 3.598 | 3.598 | 5,544 | +0.06(+1.73%) |
Feb 18, 2002 | 3.537 | 3.537 | 3.537 | 3.537 | 1,108 | +0.00(+0.00%) |
Feb 15, 2002 | 3.537 | 3.537 | 3.537 | 3.537 | 1,108 | -0.03(-0.96%) |
Feb 14, 2002 | 3.571 | 3.607 | 3.571 | 3.571 | 10,256 | -0.04(-1.00%) |
Feb 13, 2002 | 3.589 | 3.643 | 3.517 | 3.607 | 6,652 | +0.05(+1.27%) |
Feb 12, 2002 | 3.517 | 3.562 | 3.517 | 3.562 | 3,880 | +0.04(+1.02%) |
Feb 11, 2002 | 3.498 | 3.526 | 3.497 | 3.526 | 831 | +0.00(+0.00%) |
Feb 08, 2002 | 3.499 | 3.526 | 3.499 | 3.526 | 3,603 | +0.12(+3.44%) |
Feb 07, 2002 | 3.410 | 3.410 | 3.409 | 3.409 | 554 | -0.02(-0.53%) |
Feb 06, 2002 | 3.471 | 3.490 | 3.391 | 3.427 | 18,018 | -0.07(-1.96%) |
Feb 05, 2002 | 3.472 | 3.496 | 3.472 | 3.496 | 7,484 | +0.02(+0.68%) |
Feb 04, 2002 | 3.427 | 3.492 | 3.426 | 3.472 | 12,751 | +0.01(+0.26%) |
Feb 01, 2002 | 3.427 | 3.470 | 3.427 | 3.463 | 10,811 | +0.05(+1.32%) |
Jan 31, 2002 | 3.391 | 3.418 | 3.256 | 3.418 | 17,741 | +0.04(+1.33%) |
Jan 30, 2002 | 3.373 | 3.381 | 3.373 | 3.373 | 4,712 | +0.02(+0.54%) |
Jan 29, 2002 | 3.363 | 3.363 | 3.292 | 3.355 | 9,425 | +0.05(+1.64%) |
Jan 28, 2002 | 3.265 | 3.364 | 3.265 | 3.301 | 3,049 | +0.05(+1.38%) |
Jan 25, 2002 | 3.256 | 3.256 | 3.256 | 3.256 | 1,386 | +0.00(+0.00%) |
Jan 24, 2002 | 3.364 | 3.364 | 3.256 | 3.256 | 4,158 | -0.15(-4.50%) |
Jan 23, 2002 | 3.400 | 3.418 | 3.382 | 3.409 | 5,821 | +0.03(+0.80%) |
Jan 22, 2002 | 3.400 | 3.400 | 3.364 | 3.382 | 4,158 | -0.02(-0.53%) |
Jan 21, 2002 | 3.366 | 3.400 | 3.366 | 3.400 | 2,494 | +0.00(+0.00%) |
Jan 18, 2002 | 3.366 | 3.400 | 3.366 | 3.400 | 2,494 | +0.05(+1.34%) |
Jan 17, 2002 | 3.373 | 3.377 | 3.322 | 3.355 | 158,008 | -0.02(-0.53%) |
Jan 16, 2002 | 3.418 | 3.418 | 3.373 | 3.373 | 18,018 | -0.00(-0.05%) |
Jan 15, 2002 | 3.400 | 3.400 | 3.373 | 3.375 | 25,780 | -0.02(-0.48%) |
Jan 14, 2002 | 3.407 | 3.407 | 3.391 | 3.391 | 831 | +0.01(+0.27%) |
Jan 11, 2002 | 3.400 | 3.448 | 3.382 | 3.382 | 2,772 | -0.02(-0.53%) |
Jan 10, 2002 | 3.383 | 3.400 | 3.383 | 3.400 | 831 | -0.03(-0.78%) |