Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.310 | 4.451 | 4.234 | 4.414 | 17,275,244 | +0.12(+2.71%) |
Jul 30, 2002 | 4.355 | 4.492 | 4.225 | 4.297 | 21,745,994 | -0.09(-2.08%) |
Jul 29, 2002 | 4.383 | 4.441 | 4.287 | 4.388 | 14,227,548 | +0.07(+1.67%) |
Jul 26, 2002 | 4.355 | 4.386 | 4.245 | 4.316 | 14,756,352 | -0.08(-1.73%) |
Jul 25, 2002 | 4.406 | 4.582 | 4.244 | 4.392 | 18,099,484 | -0.08(-1.70%) |
Jul 24, 2002 | 4.149 | 4.469 | 1.198 | 4.469 | 19,629,786 | +0.25(+5.94%) |
Jul 23, 2002 | 4.166 | 4.280 | 4.102 | 4.218 | 19,549,846 | +0.07(+1.61%) |
Jul 22, 2002 | 4.441 | 4.471 | 4.103 | 4.151 | 25,827,464 | -0.29(-6.53%) |
Jul 19, 2002 | 4.557 | 4.593 | 4.431 | 4.441 | 21,822,460 | -0.22(-4.65%) |
Jul 17, 2002 | 4.581 | 4.657 | 4.544 | 4.657 | 15,187,836 | +0.02(+0.41%) |
Jul 12, 2002 | 4.677 | 4.708 | 4.587 | 4.638 | 17,115,362 | +0.12(+2.76%) |
Jul 11, 2002 | 4.431 | 4.523 | 4.322 | 4.514 | 21,028,510 | +0.07(+1.59%) |
Jul 10, 2002 | 4.604 | 4.633 | 4.425 | 4.443 | 14,680,880 | -0.18(-3.99%) |
Jul 09, 2002 | 4.718 | 4.744 | 4.622 | 4.628 | 12,143,615 | -0.07(-1.54%) |
Jul 08, 2002 | 4.626 | 4.738 | 4.663 | 4.701 | 9,920,157 | +0.07(+1.61%) |
Jul 05, 2002 | 4.622 | 4.627 | 4.560 | 4.626 | 5,537,790 | +0.08(+1.86%) |
Jul 04, 2002 | 4.545 | 4.650 | 4.385 | 4.542 | 13,612,349 | +0.00(+0.00%) |
Jul 03, 2002 | 4.545 | 4.650 | 4.385 | 4.542 | 13,599,935 | -0.00(-0.06%) |
Jul 02, 2002 | 4.632 | 4.670 | 4.474 | 4.544 | 19,080,128 | -0.11(-2.27%) |
Jul 01, 2002 | 4.672 | 4.683 | 4.572 | 4.650 | 13,230,021 | +0.04(+0.87%) |
Jun 28, 2002 | 4.607 | 4.688 | 4.522 | 4.609 | 18,476,348 | -0.02(-0.44%) |
Jun 27, 2002 | 4.582 | 4.632 | 4.499 | 4.630 | 12,011,042 | +0.05(+1.04%) |
Jun 26, 2002 | 4.431 | 4.592 | 4.411 | 4.582 | 14,987,735 | +0.06(+1.39%) |
Jun 25, 2002 | 4.545 | 4.578 | 4.431 | 4.519 | 15,716,143 | -0.19(-4.11%) |
Jun 21, 2002 | 4.796 | 4.844 | 4.685 | 4.713 | 68,918,256 | -0.13(-2.64%) |
Jun 20, 2002 | 4.869 | 4.888 | 4.818 | 4.841 | 11,421,165 | -0.06(-1.19%) |
Jun 19, 2002 | 4.856 | 4.914 | 4.834 | 4.899 | 9,271,194 | +0.10(+2.00%) |
Jun 18, 2002 | 4.714 | 4.861 | 4.714 | 4.803 | 9,928,102 | +0.07(+1.48%) |
Jun 17, 2002 | 4.708 | 4.783 | 4.707 | 4.733 | 14,065,680 | +0.11(+2.46%) |
Jun 14, 2002 | 4.818 | 4.849 | 4.589 | 4.619 | 20,989,284 | -0.27(-5.46%) |
Jun 12, 2002 | 4.891 | 4.929 | 4.859 | 4.886 | 10,510,531 | -0.01(-0.11%) |
Jun 11, 2002 | 4.879 | 4.923 | 4.866 | 4.891 | 16,625,785 | +0.11(+2.22%) |
Jun 10, 2002 | 4.752 | 4.806 | 4.733 | 4.785 | 8,916,672 | +0.03(+0.69%) |
Jun 07, 2002 | 4.632 | 4.763 | 4.622 | 4.752 | 21,037,446 | +0.15(+3.16%) |
Jun 06, 2002 | 4.628 | 4.656 | 4.567 | 4.607 | 12,322,862 | -0.01(-0.29%) |
Jun 05, 2002 | 4.536 | 4.638 | 4.528 | 4.621 | 8,845,668 | +0.05(+1.07%) |
May 31, 2002 | 4.547 | 4.597 | 4.510 | 4.572 | 7,332,247 | +0.10(+2.16%) |
May 28, 2002 | 4.441 | 4.491 | 4.426 | 4.475 | 5,406,210 | +0.02(+0.49%) |
May 27, 2002 | 4.411 | 4.489 | 4.406 | 4.453 | 7,406,726 | +0.00(+0.00%) |
May 24, 2002 | 4.411 | 4.489 | 4.406 | 4.453 | 7,406,726 | +0.02(+0.51%) |
May 23, 2002 | 4.398 | 4.433 | 4.373 | 4.431 | 71,649,168 | +0.08(+1.89%) |
May 22, 2002 | 4.353 | 4.396 | 4.330 | 4.349 | 5,546,231 | -0.04(-0.95%) |
May 21, 2002 | 4.376 | 4.416 | 4.343 | 4.390 | 9,193,239 | +0.02(+0.35%) |
May 20, 2002 | 4.380 | 4.390 | 4.305 | 4.375 | 9,396,319 | -0.08(-1.86%) |
May 17, 2002 | 4.456 | 4.525 | 4.416 | 4.458 | 7,581,504 | -0.02(-0.51%) |
May 16, 2002 | 4.494 | 4.515 | 4.446 | 4.481 | 7,721,526 | +0.03(+0.69%) |
May 15, 2002 | 4.390 | 4.509 | 4.390 | 4.450 | 9,618,764 | +0.05(+1.13%) |
May 14, 2002 | 4.424 | 4.424 | 4.325 | 4.401 | 10,966,344 | -0.02(-0.53%) |
May 13, 2002 | 4.431 | 4.446 | 4.356 | 4.424 | 7,833,741 | -0.02(-0.37%) |
May 10, 2002 | 4.459 | 4.529 | 4.437 | 4.441 | 7,259,754 | -0.02(-0.34%) |
May 09, 2002 | 4.527 | 4.599 | 4.456 | 4.456 | 10,425,128 | -0.07(-1.57%) |
May 08, 2002 | 4.458 | 4.542 | 4.348 | 4.527 | 12,227,032 | +0.07(+1.54%) |
May 07, 2002 | 4.519 | 4.569 | 4.401 | 4.458 | 11,080,546 | -0.06(-1.34%) |
May 06, 2002 | 4.483 | 4.597 | 4.482 | 4.519 | 6,964,815 | +0.01(+0.22%) |
May 03, 2002 | 4.531 | 4.577 | 4.484 | 4.509 | 8,619,747 | -0.02(-0.42%) |
May 02, 2002 | 4.512 | 4.547 | 4.474 | 4.528 | 695,140 | +0.02(+0.36%) |
May 01, 2002 | 4.476 | 4.619 | 4.476 | 4.512 | 15,379,993 | +0.09(+2.05%) |
Apr 30, 2002 | 4.352 | 4.468 | 4.348 | 4.421 | 11,491,672 | +0.09(+2.10%) |
Apr 29, 2002 | 4.332 | 4.355 | 4.280 | 4.330 | 11,674,892 | -0.00(-0.05%) |
Apr 26, 2002 | 4.381 | 4.426 | 4.310 | 4.332 | 13,129,722 | -0.05(-1.10%) |
Apr 25, 2002 | 4.365 | 4.515 | 4.357 | 4.380 | 16,879,510 | +0.05(+1.17%) |
Apr 24, 2002 | 4.288 | 4.400 | 4.288 | 4.330 | 9,246,367 | +0.04(+0.99%) |
Apr 23, 2002 | 4.330 | 4.346 | 4.277 | 4.287 | 13,789,610 | -0.04(-0.98%) |
Apr 22, 2002 | 4.319 | 4.418 | 4.305 | 4.330 | 17,057,268 | +0.01(+0.24%) |
Apr 19, 2002 | 4.265 | 4.331 | 4.211 | 4.319 | 16,059,741 | +0.08(+1.80%) |
Apr 18, 2002 | 4.048 | 4.270 | 4.038 | 4.242 | 31,207,854 | +0.24(+5.89%) |
Apr 17, 2002 | 3.925 | 4.037 | 3.900 | 4.006 | 18,770,294 | +0.14(+3.54%) |
Apr 16, 2002 | 3.889 | 3.889 | 3.827 | 3.869 | 8,422,129 | +0.02(+0.46%) |
Apr 15, 2002 | 3.877 | 3.877 | 3.814 | 3.852 | 9,326,805 | -0.02(-0.39%) |
Apr 12, 2002 | 3.945 | 3.945 | 3.842 | 3.867 | 10,283,617 | -0.08(-1.98%) |
Apr 11, 2002 | 3.927 | 3.960 | 3.908 | 3.945 | 9,215,086 | +0.02(+0.51%) |
Apr 10, 2002 | 3.902 | 3.927 | 3.889 | 3.925 | 6,540,283 | +0.03(+0.84%) |
Apr 09, 2002 | 3.910 | 3.910 | 3.879 | 3.892 | 6,500,064 | +0.01(+0.29%) |
Apr 08, 2002 | 3.869 | 3.925 | 3.865 | 3.881 | 6,186,257 | -0.02(-0.46%) |
Apr 05, 2002 | 3.877 | 3.917 | 3.872 | 3.899 | 6,911,190 | +0.03(+0.78%) |
Apr 04, 2002 | 3.859 | 3.888 | 3.843 | 3.869 | 5,053,178 | +0.01(+0.25%) |
Apr 03, 2002 | 3.878 | 3.892 | 3.824 | 3.859 | 6,761,238 | -0.02(-0.48%) |
Apr 02, 2002 | 3.857 | 3.907 | 3.842 | 3.878 | 794,446 | +0.06(+1.49%) |
Apr 01, 2002 | 3.827 | 3.834 | 3.783 | 3.821 | 3,509,468 | -0.03(-0.69%) |
Mar 29, 2002 | 3.837 | 3.867 | 3.807 | 3.848 | 8,763,244 | +0.00(+0.00%) |
Mar 28, 2002 | 3.837 | 3.867 | 3.807 | 3.848 | 1,439,934 | +0.05(+1.35%) |
Mar 27, 2002 | 3.736 | 3.819 | 3.726 | 3.796 | 8,445,466 | +0.05(+1.37%) |
Mar 26, 2002 | 3.743 | 3.764 | 3.738 | 3.745 | 8,494,622 | +0.00(+0.04%) |
Mar 25, 2002 | 3.729 | 3.760 | 3.729 | 3.743 | 5,145,532 | -0.02(-0.44%) |
Mar 22, 2002 | 3.790 | 3.801 | 3.752 | 3.760 | 5,719,023 | -0.03(-0.88%) |
Mar 21, 2002 | 3.768 | 3.805 | 3.768 | 3.793 | 5,718,527 | +0.00(+0.05%) |
Mar 20, 2002 | 3.807 | 3.811 | 3.778 | 3.791 | 4,387,332 | -0.00(-0.01%) |
Mar 19, 2002 | 3.785 | 3.795 | 3.741 | 3.792 | 6,894,805 | +0.02(+0.51%) |
Mar 18, 2002 | 3.754 | 3.790 | 3.719 | 3.773 | 7,351,611 | +0.02(+0.51%) |
Mar 15, 2002 | 3.756 | 3.770 | 3.740 | 3.754 | 10,271,204 | +0.01(+0.20%) |
Mar 14, 2002 | 3.703 | 3.746 | 3.685 | 3.746 | 7,965,818 | +0.04(+1.02%) |
Mar 13, 2002 | 3.693 | 3.739 | 3.683 | 3.708 | 7,377,927 | +0.02(+0.42%) |
Mar 12, 2002 | 3.665 | 3.710 | 3.646 | 3.693 | 9,227,499 | +0.01(+0.36%) |
Mar 11, 2002 | 3.598 | 3.687 | 3.590 | 3.680 | 9,772,688 | +0.08(+2.25%) |
Mar 08, 2002 | 3.595 | 3.610 | 3.579 | 3.598 | 9,011,509 | +0.04(+1.23%) |
Mar 07, 2002 | 3.525 | 3.560 | 3.490 | 3.555 | 11,132,185 | +0.03(+0.81%) |
Mar 06, 2002 | 3.484 | 3.550 | 3.484 | 3.526 | 1,638,546 | +0.06(+1.86%) |
Mar 05, 2002 | 3.426 | 3.498 | 3.425 | 3.462 | 14,211,163 | +0.03(+0.91%) |
Mar 04, 2002 | 3.565 | 3.575 | 3.416 | 3.430 | 23,337,866 | -0.16(-4.38%) |
Mar 01, 2002 | 3.655 | 3.667 | 3.579 | 3.587 | 11,127,220 | -0.06(-1.71%) |
Feb 28, 2002 | 3.693 | 3.708 | 3.616 | 3.650 | 10,729,997 | -0.02(-0.63%) |
Feb 27, 2002 | 3.670 | 3.714 | 3.615 | 3.673 | 9,758,785 | -0.04(-1.02%) |
Feb 26, 2002 | 3.745 | 3.757 | 3.701 | 3.711 | 496,529 | -0.03(-0.90%) |
Feb 25, 2002 | 3.774 | 3.781 | 3.739 | 3.744 | 7,471,275 | -0.02(-0.48%) |
Feb 22, 2002 | 3.786 | 3.786 | 3.754 | 3.763 | 7,779,123 | -0.01(-0.25%) |
Feb 21, 2002 | 3.716 | 3.777 | 3.708 | 3.772 | 9,161,957 | +0.05(+1.41%) |
Feb 20, 2002 | 3.692 | 3.746 | 3.645 | 3.720 | 8,269,694 | +0.00(+0.09%) |
Feb 19, 2002 | 3.726 | 3.745 | 3.708 | 3.716 | 3,359,516 | -0.03(-0.67%) |
Feb 18, 2002 | 3.751 | 3.751 | 3.704 | 3.741 | 496,529 | +0.00(+0.00%) |
Feb 15, 2002 | 3.751 | 3.751 | 3.704 | 3.741 | 6,957,367 | -0.01(-0.30%) |
Feb 14, 2002 | 3.802 | 3.813 | 3.733 | 3.753 | 8,491,643 | -0.03(-0.89%) |
Feb 13, 2002 | 3.804 | 3.805 | 3.751 | 3.786 | 5,648,516 | -0.02(-0.48%) |
Feb 12, 2002 | 3.766 | 3.814 | 3.761 | 3.804 | 8,583,004 | +0.06(+1.56%) |
Feb 11, 2002 | 3.746 | 3.768 | 3.704 | 3.746 | 6,203,636 | -0.00(-0.04%) |
Feb 08, 2002 | 3.781 | 3.786 | 3.716 | 3.748 | 5,565,099 | -0.03(-0.89%) |
Feb 07, 2002 | 3.756 | 3.787 | 3.743 | 3.781 | 6,327,272 | +0.03(+0.67%) |
Feb 06, 2002 | 3.774 | 3.802 | 3.728 | 3.756 | 5,654,475 | -0.02(-0.53%) |
Feb 05, 2002 | 3.721 | 3.808 | 3.721 | 3.776 | 11,828,319 | +0.06(+1.49%) |
Feb 04, 2002 | 3.751 | 3.776 | 3.708 | 3.721 | 4,390,311 | -0.05(-1.43%) |
Feb 01, 2002 | 3.744 | 3.776 | 3.737 | 3.775 | 6,272,157 | +0.03(+0.83%) |
Jan 31, 2002 | 3.695 | 3.744 | 3.663 | 3.743 | 9,683,809 | +0.09(+2.55%) |
Jan 30, 2002 | 3.673 | 3.674 | 3.616 | 3.650 | 7,580,511 | -0.02(-0.62%) |
Jan 29, 2002 | 3.726 | 3.749 | 3.665 | 3.673 | 14,570,154 | -0.05(-1.42%) |
Jan 28, 2002 | 3.729 | 3.736 | 3.683 | 3.726 | 6,113,764 | -0.01(-0.27%) |
Jan 25, 2002 | 3.731 | 3.766 | 3.701 | 3.736 | 9,789,074 | -0.01(-0.18%) |
Jan 24, 2002 | 3.676 | 3.751 | 3.676 | 3.742 | 21,636,758 | +0.10(+2.67%) |
Jan 23, 2002 | 3.670 | 3.676 | 3.613 | 3.645 | 6,984,180 | -0.01(-0.21%) |
Jan 22, 2002 | 3.643 | 3.686 | 3.633 | 3.653 | 6,488,147 | -0.00(-0.04%) |
Jan 21, 2002 | 3.642 | 3.698 | 3.630 | 3.654 | 6,966,305 | +0.00(+0.00%) |
Jan 18, 2002 | 3.642 | 3.698 | 3.630 | 3.654 | 6,966,305 | +0.01(+0.33%) |
Jan 17, 2002 | 3.665 | 3.676 | 3.625 | 3.642 | 6,986,166 | -0.03(-0.90%) |
Jan 16, 2002 | 3.680 | 3.721 | 3.661 | 3.676 | 1,241,323 | +0.02(+0.48%) |
Jan 15, 2002 | 3.655 | 3.660 | 3.620 | 3.658 | 6,254,282 | +0.01(+0.21%) |
Jan 14, 2002 | 3.613 | 3.688 | 3.613 | 3.650 | 9,055,203 | +0.04(+1.05%) |
Jan 11, 2002 | 3.557 | 3.627 | 3.536 | 3.613 | 7,342,177 | +0.06(+1.63%) |