Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.945 | 5.019 | 4.873 | 4.882 | 1,164,163 | -0.10(-2.01%) |
Jun 27, 2002 | 4.871 | 4.982 | 4.837 | 4.982 | 738,131 | +0.15(+3.10%) |
Jun 26, 2002 | 4.815 | 4.880 | 4.760 | 4.832 | 1,522,429 | -0.15(-3.01%) |
Jun 25, 2002 | 4.978 | 5.063 | 4.954 | 4.982 | 895,531 | -0.14(-2.71%) |
Jun 21, 2002 | 5.213 | 5.232 | 5.104 | 5.121 | 2,375,843 | -0.11(-2.12%) |
Jun 20, 2002 | 5.330 | 5.334 | 5.213 | 5.232 | 1,258,657 | -0.10(-1.84%) |
Jun 19, 2002 | 5.436 | 5.436 | 5.324 | 5.330 | 1,148,234 | -0.11(-2.01%) |
Jun 18, 2002 | 5.436 | 5.454 | 5.384 | 5.439 | 867,722 | -0.01(-0.10%) |
Jun 17, 2002 | 5.345 | 5.449 | 5.324 | 5.445 | 1,608,014 | +0.09(+1.73%) |
Jun 14, 2002 | 5.223 | 5.352 | 5.139 | 5.352 | 1,816,980 | +0.11(+2.19%) |
Jun 12, 2002 | 5.210 | 5.258 | 5.204 | 5.237 | 963,836 | -0.06(-1.12%) |
Jun 11, 2002 | 5.302 | 5.356 | 5.287 | 5.297 | 960,326 | -0.01(-0.17%) |
Jun 10, 2002 | 5.371 | 5.382 | 5.306 | 5.306 | 379,595 | -0.04(-0.76%) |
Jun 07, 2002 | 5.304 | 5.348 | 5.217 | 5.347 | 1,204,120 | +0.04(+0.80%) |
Jun 06, 2002 | 5.417 | 5.417 | 5.261 | 5.304 | 1,605,314 | -0.10(-1.82%) |
Jun 05, 2002 | 5.417 | 5.424 | 5.389 | 5.402 | 500,007 | -0.16(-2.86%) |
May 31, 2002 | 5.510 | 5.571 | 5.510 | 5.561 | 1,538,358 | -0.15(-2.66%) |
May 28, 2002 | 5.769 | 5.797 | 5.687 | 5.713 | 1,316,163 | -0.05(-0.80%) |
May 27, 2002 | 5.826 | 5.850 | 5.756 | 5.760 | 641,207 | +0.00(+0.00%) |
May 24, 2002 | 5.826 | 5.850 | 5.756 | 5.760 | 641,207 | -0.06(-0.96%) |
May 23, 2002 | 5.747 | 5.824 | 5.734 | 5.815 | 1,276,746 | +0.07(+1.19%) |
May 22, 2002 | 5.749 | 5.749 | 5.686 | 5.747 | 1,378,259 | -0.01(-0.23%) |
May 21, 2002 | 5.923 | 5.923 | 5.760 | 5.760 | 1,100,177 | -0.11(-1.95%) |
May 20, 2002 | 5.924 | 5.924 | 5.862 | 5.874 | 764,859 | -0.03(-0.50%) |
May 17, 2002 | 5.917 | 6.000 | 5.880 | 5.904 | 1,462,223 | +0.01(+0.22%) |
May 16, 2002 | 5.880 | 5.895 | 5.834 | 5.891 | 1,555,367 | +0.01(+0.25%) |
May 15, 2002 | 5.815 | 5.887 | 5.778 | 5.876 | 1,688,468 | +0.03(+0.51%) |
May 14, 2002 | 5.750 | 5.858 | 5.750 | 5.847 | 1,036,731 | +0.07(+1.19%) |
May 13, 2002 | 5.787 | 5.871 | 5.713 | 5.778 | 2,270,010 | +0.03(+0.58%) |
May 10, 2002 | 5.741 | 5.767 | 5.732 | 5.745 | 1,694,138 | -0.00(-0.06%) |
May 09, 2002 | 5.797 | 5.797 | 5.704 | 5.749 | 1,325,882 | -0.05(-0.83%) |
May 08, 2002 | 5.732 | 5.815 | 5.732 | 5.797 | 1,124,746 | +0.06(+1.00%) |
May 07, 2002 | 5.778 | 5.797 | 5.713 | 5.739 | 1,382,579 | -0.08(-1.31%) |
May 06, 2002 | 5.732 | 5.843 | 5.708 | 5.815 | 546,714 | +0.13(+2.28%) |
May 03, 2002 | 5.741 | 5.745 | 5.599 | 5.686 | 853,683 | -0.17(-2.91%) |
May 02, 2002 | 5.843 | 5.956 | 5.826 | 5.856 | 1,444,135 | -0.02(-0.38%) |
May 01, 2002 | 5.834 | 5.880 | 5.769 | 5.878 | 1,185,492 | +0.01(+0.13%) |
Apr 30, 2002 | 5.741 | 5.926 | 5.734 | 5.871 | 1,990,579 | +0.13(+2.32%) |
Apr 29, 2002 | 5.852 | 5.852 | 5.723 | 5.737 | 1,232,468 | -0.03(-0.51%) |
Apr 26, 2002 | 5.667 | 5.843 | 5.667 | 5.767 | 1,318,863 | +0.12(+2.10%) |
Apr 25, 2002 | 5.686 | 5.686 | 5.628 | 5.649 | 1,655,531 | -0.04(-0.78%) |
Apr 24, 2002 | 5.593 | 5.695 | 5.556 | 5.693 | 3,222,508 | +0.06(+1.05%) |
Apr 23, 2002 | 5.797 | 5.797 | 5.611 | 5.634 | 2,596,689 | -0.19(-3.21%) |
Apr 22, 2002 | 5.880 | 5.945 | 5.710 | 5.821 | 4,923,396 | -0.05(-0.88%) |
Apr 19, 2002 | 5.871 | 5.902 | 5.852 | 5.873 | 633,918 | -0.02(-0.38%) |
Apr 18, 2002 | 5.993 | 5.997 | 5.862 | 5.895 | 3,480,071 | -0.08(-1.27%) |
Apr 17, 2002 | 6.047 | 6.047 | 5.954 | 5.971 | 1,964,660 | -0.08(-1.38%) |
Apr 16, 2002 | 6.112 | 6.112 | 6.019 | 6.054 | 3,121,534 | +0.07(+1.21%) |
Apr 15, 2002 | 5.982 | 6.015 | 5.947 | 5.982 | 2,267,040 | +0.04(+0.72%) |
Apr 12, 2002 | 5.967 | 5.967 | 5.873 | 5.939 | 2,959,545 | +0.16(+2.79%) |
Apr 11, 2002 | 5.871 | 5.889 | 5.767 | 5.778 | 3,164,191 | +0.01(+0.19%) |
Apr 10, 2002 | 5.491 | 5.778 | 5.491 | 5.767 | 3,180,390 | +0.27(+4.85%) |
Apr 09, 2002 | 5.521 | 5.521 | 5.484 | 5.500 | 1,075,339 | -0.02(-0.37%) |
Apr 08, 2002 | 5.473 | 5.554 | 5.467 | 5.521 | 686,564 | -0.02(-0.37%) |
Apr 05, 2002 | 5.441 | 5.584 | 5.441 | 5.541 | 1,964,930 | +0.10(+1.84%) |
Apr 04, 2002 | 5.426 | 5.461 | 5.389 | 5.441 | 1,126,095 | +0.00(+0.00%) |
Apr 03, 2002 | 5.500 | 5.500 | 5.410 | 5.441 | 1,727,886 | -0.07(-1.24%) |
Apr 02, 2002 | 5.510 | 5.517 | 5.454 | 5.510 | 1,765,683 | -0.01(-0.23%) |
Apr 01, 2002 | 5.463 | 5.574 | 5.445 | 5.523 | 1,350,721 | +0.05(+0.95%) |
Mar 29, 2002 | 5.460 | 5.491 | 5.436 | 5.471 | 419,282 | +0.00(+0.00%) |
Mar 28, 2002 | 5.460 | 5.491 | 5.436 | 5.471 | 419,282 | +0.01(+0.20%) |
Mar 27, 2002 | 5.463 | 5.497 | 5.380 | 5.460 | 739,481 | +0.01(+0.14%) |
Mar 26, 2002 | 5.430 | 5.530 | 5.426 | 5.452 | 1,839,119 | -0.00(-0.03%) |
Mar 25, 2002 | 5.473 | 5.499 | 5.373 | 5.454 | 1,018,643 | -0.03(-0.51%) |
Mar 22, 2002 | 5.334 | 5.482 | 5.208 | 5.482 | 3,184,170 | +0.07(+1.30%) |
Mar 21, 2002 | 5.461 | 5.497 | 5.371 | 5.411 | 885,271 | -0.03(-0.54%) |
Mar 20, 2002 | 5.519 | 5.536 | 5.426 | 5.441 | 2,062,394 | -0.16(-2.88%) |
Mar 19, 2002 | 5.452 | 5.624 | 5.430 | 5.602 | 3,448,753 | +0.14(+2.61%) |
Mar 18, 2002 | 5.473 | 5.536 | 5.400 | 5.460 | 1,441,975 | +0.06(+1.13%) |
Mar 15, 2002 | 5.184 | 5.426 | 5.176 | 5.399 | 4,410,430 | +0.21(+4.14%) |
Mar 14, 2002 | 5.189 | 5.213 | 5.165 | 5.184 | 1,070,749 | -0.01(-0.21%) |
Mar 13, 2002 | 5.226 | 5.258 | 5.158 | 5.195 | 1,191,971 | -0.03(-0.60%) |
Mar 12, 2002 | 5.269 | 5.269 | 5.176 | 5.226 | 1,556,177 | -0.05(-1.02%) |
Mar 11, 2002 | 5.223 | 5.297 | 5.189 | 5.280 | 5,189,868 | +0.08(+1.46%) |
Mar 08, 2002 | 5.074 | 5.213 | 5.058 | 5.204 | 3,804,589 | +0.16(+3.27%) |
Mar 07, 2002 | 5.019 | 5.052 | 4.991 | 5.039 | 2,200,625 | +0.02(+0.41%) |
Mar 06, 2002 | 4.908 | 5.026 | 4.908 | 5.019 | 3,984,397 | +0.13(+2.57%) |
Mar 05, 2002 | 4.861 | 4.943 | 4.834 | 4.893 | 2,503,005 | +0.04(+0.84%) |
Mar 04, 2002 | 4.778 | 4.878 | 4.774 | 4.852 | 2,851,552 | +0.12(+2.58%) |
Mar 01, 2002 | 4.537 | 4.739 | 4.537 | 4.730 | 3,143,403 | +0.21(+4.67%) |
Feb 28, 2002 | 4.548 | 4.593 | 4.504 | 4.519 | 1,736,795 | -0.02(-0.41%) |
Feb 27, 2002 | 4.593 | 4.610 | 4.521 | 4.537 | 777,818 | -0.01(-0.33%) |
Feb 26, 2002 | 4.537 | 4.556 | 4.511 | 4.552 | 1,325,882 | -0.01(-0.32%) |
Feb 25, 2002 | 4.528 | 4.574 | 4.500 | 4.567 | 613,129 | +0.06(+1.23%) |
Feb 22, 2002 | 4.556 | 4.565 | 4.445 | 4.511 | 1,352,341 | -0.05(-1.18%) |
Feb 21, 2002 | 4.528 | 4.565 | 4.521 | 4.565 | 1,554,827 | +0.04(+0.82%) |
Feb 20, 2002 | 4.593 | 4.611 | 4.510 | 4.528 | 1,048,611 | -0.05(-1.01%) |
Feb 19, 2002 | 4.560 | 4.630 | 4.528 | 4.574 | 1,192,781 | -0.02(-0.48%) |
Feb 18, 2002 | 4.648 | 4.648 | 4.587 | 4.597 | 815,886 | +0.00(+0.00%) |
Feb 15, 2002 | 4.648 | 4.648 | 4.587 | 4.597 | 815,886 | -0.03(-0.68%) |
Feb 14, 2002 | 4.565 | 4.645 | 4.565 | 4.628 | 1,700,888 | +0.03(+0.56%) |
Feb 13, 2002 | 4.567 | 4.608 | 4.556 | 4.602 | 1,440,085 | +0.03(+0.61%) |
Feb 12, 2002 | 4.497 | 4.602 | 4.482 | 4.574 | 868,262 | +0.05(+1.06%) |
Feb 11, 2002 | 4.602 | 4.604 | 4.497 | 4.526 | 1,686,039 | -0.10(-2.24%) |
Feb 08, 2002 | 4.650 | 4.706 | 4.554 | 4.630 | 1,568,866 | -0.02(-0.44%) |
Feb 07, 2002 | 4.641 | 4.728 | 4.598 | 4.650 | 2,471,147 | -0.04(-0.79%) |
Feb 06, 2002 | 4.769 | 4.769 | 4.671 | 4.687 | 1,583,715 | +0.02(+0.44%) |
Feb 05, 2002 | 4.750 | 4.758 | 4.602 | 4.667 | 3,200,639 | -0.08(-1.72%) |
Feb 04, 2002 | 4.806 | 4.843 | 4.736 | 4.748 | 1,893,655 | -0.10(-2.10%) |
Feb 01, 2002 | 4.898 | 4.898 | 4.810 | 4.850 | 8,541,698 | -0.04(-0.80%) |
Jan 31, 2002 | 4.828 | 4.945 | 4.828 | 4.889 | 2,162,287 | +0.06(+1.27%) |
Jan 30, 2002 | 4.824 | 4.837 | 4.815 | 4.828 | 3,202,529 | +0.01(+0.23%) |
Jan 29, 2002 | 4.880 | 4.880 | 4.806 | 4.817 | 2,467,907 | -0.03(-0.61%) |
Jan 28, 2002 | 4.824 | 4.861 | 4.806 | 4.847 | 1,241,378 | +0.01(+0.27%) |
Jan 25, 2002 | 4.898 | 4.898 | 4.797 | 4.834 | 2,422,280 | -0.06(-1.32%) |
Jan 24, 2002 | 4.917 | 4.945 | 4.898 | 4.898 | 1,793,222 | +0.01(+0.23%) |
Jan 23, 2002 | 4.824 | 4.887 | 4.778 | 4.887 | 935,758 | +0.10(+2.09%) |
Jan 22, 2002 | 4.843 | 4.843 | 4.769 | 4.787 | 962,216 | +0.03(+0.58%) |
Jan 21, 2002 | 4.741 | 4.778 | 4.728 | 4.760 | 570,472 | +0.00(+0.00%) |
Jan 18, 2002 | 4.741 | 4.778 | 4.728 | 4.760 | 570,472 | +0.03(+0.67%) |
Jan 17, 2002 | 4.741 | 4.787 | 4.685 | 4.728 | 1,076,149 | +0.01(+0.16%) |
Jan 16, 2002 | 4.704 | 4.774 | 4.676 | 4.721 | 2,667,964 | +0.02(+0.35%) |
Jan 15, 2002 | 4.630 | 4.741 | 4.604 | 4.704 | 4,217,662 | +0.10(+2.09%) |
Jan 14, 2002 | 4.648 | 4.648 | 4.576 | 4.608 | 1,499,481 | -0.01(-0.16%) |
Jan 11, 2002 | 4.676 | 4.676 | 4.595 | 4.615 | 1,229,229 | -0.05(-1.07%) |
Jan 10, 2002 | 4.741 | 4.741 | 4.661 | 4.665 | 1,357,200 | +0.09(+1.98%) |