Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.046 | 4.120 | 4.046 | 4.106 | 40,819 | +0.09(+2.21%) |
Jul 30, 2002 | 4.002 | 4.046 | 3.975 | 4.017 | 80,289 | +0.01(+0.37%) |
Jul 29, 2002 | 3.942 | 4.031 | 3.937 | 4.002 | 94,795 | +0.09(+2.27%) |
Jul 26, 2002 | 3.776 | 3.957 | 3.776 | 3.913 | 81,301 | +0.16(+4.35%) |
Jul 25, 2002 | 3.750 | 3.824 | 3.735 | 3.750 | 96,145 | +0.01(+0.40%) |
Jul 24, 2002 | 3.705 | 3.824 | 3.679 | 3.735 | 231,422 | -0.18(-4.55%) |
Jul 23, 2002 | 4.061 | 4.061 | 3.871 | 3.913 | 62,747 | -0.13(-3.30%) |
Jul 22, 2002 | 4.011 | 4.106 | 3.913 | 4.046 | 157,205 | +0.04(+0.89%) |
Jul 19, 2002 | 4.091 | 4.091 | 4.011 | 4.011 | 63,084 | -0.06(-1.38%) |
Jul 17, 2002 | 4.114 | 4.135 | 4.067 | 4.067 | 125,157 | -0.08(-2.00%) |
Jul 12, 2002 | 4.236 | 4.242 | 4.135 | 4.150 | 65,446 | -0.07(-1.75%) |
Jul 11, 2002 | 4.298 | 4.328 | 4.203 | 4.224 | 111,325 | -0.16(-3.72%) |
Jul 10, 2002 | 4.387 | 4.387 | 4.349 | 4.387 | 20,915 | -0.01(-0.20%) |
Jul 09, 2002 | 4.372 | 4.396 | 4.372 | 4.396 | 34,747 | +0.02(+0.54%) |
Jul 08, 2002 | 4.387 | 4.414 | 4.346 | 4.372 | 54,313 | -0.01(-0.34%) |
Jul 05, 2002 | 4.337 | 4.387 | 4.337 | 4.387 | 5,734 | +0.04(+0.95%) |
Jul 04, 2002 | 4.304 | 4.357 | 4.301 | 4.346 | 34,072 | +0.00(+0.00%) |
Jul 03, 2002 | 4.304 | 4.357 | 4.301 | 4.346 | 34,072 | +0.02(+0.55%) |
Jul 02, 2002 | 4.387 | 4.387 | 4.304 | 4.322 | 31,710 | -0.05(-1.15%) |
Jul 01, 2002 | 4.402 | 4.446 | 4.346 | 4.372 | 63,759 | -0.04(-1.01%) |
Jun 28, 2002 | 4.357 | 4.417 | 4.328 | 4.417 | 42,506 | +0.08(+1.78%) |
Jun 27, 2002 | 4.328 | 4.340 | 4.301 | 4.340 | 22,602 | +0.04(+0.97%) |
Jun 26, 2002 | 4.269 | 4.357 | 4.266 | 4.298 | 93,783 | -0.01(-0.34%) |
Jun 25, 2002 | 4.280 | 4.357 | 4.277 | 4.313 | 79,614 | -0.11(-2.48%) |
Jun 21, 2002 | 4.372 | 4.432 | 4.372 | 4.423 | 39,470 | +0.02(+0.47%) |
Jun 20, 2002 | 4.328 | 4.402 | 4.328 | 4.402 | 34,409 | +0.06(+1.37%) |
Jun 19, 2002 | 4.340 | 4.352 | 4.319 | 4.343 | 16,530 | +0.00(+0.07%) |
Jun 18, 2002 | 4.322 | 4.340 | 4.313 | 4.340 | 40,482 | +0.04(+0.97%) |
Jun 17, 2002 | 4.269 | 4.313 | 4.269 | 4.298 | 48,578 | +0.01(+0.21%) |
Jun 14, 2002 | 4.292 | 4.307 | 4.269 | 4.289 | 30,024 | -0.01(-0.21%) |
Jun 12, 2002 | 4.316 | 4.316 | 4.292 | 4.298 | 303,615 | -0.03(-0.69%) |
Jun 11, 2002 | 4.325 | 4.352 | 4.307 | 4.328 | 48,578 | +0.01(+0.14%) |
Jun 10, 2002 | 4.313 | 4.328 | 4.292 | 4.322 | 31,036 | +0.04(+0.90%) |
Jun 07, 2002 | 4.346 | 4.346 | 4.280 | 4.283 | 73,879 | -0.09(-2.10%) |
Jun 06, 2002 | 4.372 | 4.402 | 4.357 | 4.375 | 35,084 | -0.03(-0.61%) |
Jun 05, 2002 | 4.369 | 4.443 | 4.352 | 4.402 | 38,120 | +0.07(+1.71%) |
May 31, 2002 | 4.274 | 4.328 | 4.269 | 4.328 | 69,494 | +0.02(+0.48%) |
May 28, 2002 | 4.313 | 4.349 | 4.272 | 4.307 | 57,687 | +0.01(+0.35%) |
May 27, 2002 | 4.328 | 4.328 | 4.269 | 4.292 | 30,024 | +0.00(+0.00%) |
May 24, 2002 | 4.328 | 4.328 | 4.269 | 4.292 | 30,024 | -0.03(-0.75%) |
May 23, 2002 | 4.316 | 4.325 | 4.301 | 4.325 | 36,771 | +0.02(+0.55%) |
May 22, 2002 | 4.316 | 4.319 | 4.301 | 4.301 | 35,084 | -0.01(-0.14%) |
May 21, 2002 | 4.298 | 4.316 | 4.298 | 4.307 | 11,807 | +0.01(+0.21%) |
May 20, 2002 | 4.283 | 4.322 | 4.283 | 4.298 | 37,445 | +0.04(+1.05%) |
May 17, 2002 | 4.269 | 4.313 | 4.248 | 4.254 | 22,602 | -0.02(-0.42%) |
May 16, 2002 | 4.322 | 4.322 | 4.272 | 4.272 | 24,626 | -0.05(-1.17%) |
May 15, 2002 | 4.322 | 4.352 | 4.254 | 4.322 | 79,952 | +0.03(+0.69%) |
May 14, 2002 | 4.328 | 4.357 | 4.292 | 4.292 | 99,181 | -0.01(-0.14%) |
May 13, 2002 | 4.372 | 4.372 | 4.289 | 4.298 | 47,229 | -0.10(-2.36%) |
May 10, 2002 | 4.458 | 4.467 | 4.387 | 4.402 | 43,180 | -0.04(-1.00%) |
May 09, 2002 | 4.432 | 4.446 | 4.417 | 4.446 | 28,000 | +0.02(+0.40%) |
May 08, 2002 | 4.396 | 4.446 | 4.387 | 4.429 | 57,349 | +0.03(+0.67%) |
May 07, 2002 | 4.343 | 4.399 | 4.343 | 4.399 | 82,650 | +0.07(+1.57%) |
May 06, 2002 | 4.369 | 4.384 | 4.331 | 4.331 | 29,686 | -0.04(-0.88%) |
May 03, 2002 | 4.343 | 4.369 | 4.334 | 4.369 | 15,180 | +0.04(+0.96%) |
May 02, 2002 | 4.363 | 4.363 | 4.304 | 4.328 | 39,470 | -0.07(-1.48%) |
May 01, 2002 | 4.369 | 4.417 | 4.363 | 4.393 | 32,385 | -0.01(-0.13%) |
Apr 30, 2002 | 4.337 | 4.399 | 4.313 | 4.399 | 43,180 | +0.03(+0.75%) |
Apr 29, 2002 | 4.387 | 4.438 | 4.289 | 4.366 | 44,530 | -0.00(-0.07%) |
Apr 26, 2002 | 4.387 | 4.402 | 4.328 | 4.369 | 32,048 | -0.00(-0.07%) |
Apr 25, 2002 | 4.417 | 4.432 | 4.328 | 4.372 | 48,915 | -0.03(-0.67%) |
Apr 24, 2002 | 4.372 | 4.417 | 4.313 | 4.402 | 47,229 | +0.06(+1.37%) |
Apr 23, 2002 | 4.417 | 4.423 | 4.343 | 4.343 | 42,843 | -0.06(-1.35%) |
Apr 22, 2002 | 4.402 | 4.417 | 4.375 | 4.402 | 26,988 | +0.01(+0.34%) |
Apr 19, 2002 | 4.417 | 4.429 | 4.375 | 4.387 | 32,723 | +0.00(+0.07%) |
Apr 18, 2002 | 4.360 | 4.384 | 4.357 | 4.384 | 37,445 | +0.02(+0.54%) |
Apr 17, 2002 | 4.372 | 4.387 | 4.331 | 4.360 | 78,940 | +0.00(+0.07%) |
Apr 16, 2002 | 4.328 | 4.402 | 4.328 | 4.357 | 66,120 | -0.03(-0.68%) |
Apr 15, 2002 | 4.387 | 4.432 | 4.372 | 4.387 | 506,026 | -0.01(-0.27%) |
Apr 12, 2002 | 4.402 | 4.402 | 4.363 | 4.399 | 37,783 | +0.02(+0.41%) |
Apr 11, 2002 | 4.411 | 4.411 | 4.381 | 4.381 | 15,855 | -0.04(-0.94%) |
Apr 10, 2002 | 4.423 | 4.443 | 4.423 | 4.423 | 45,205 | -0.01(-0.20%) |
Apr 09, 2002 | 4.387 | 4.432 | 4.387 | 4.432 | 17,204 | +0.04(+0.81%) |
Apr 08, 2002 | 4.372 | 4.402 | 4.357 | 4.396 | 32,048 | -0.01(-0.13%) |
Apr 05, 2002 | 4.381 | 4.402 | 4.343 | 4.402 | 35,759 | +0.02(+0.47%) |
Apr 04, 2002 | 4.393 | 4.402 | 4.343 | 4.381 | 20,578 | -0.01(-0.14%) |
Apr 03, 2002 | 4.402 | 4.402 | 4.337 | 4.387 | 3,710,860 | -0.01(-0.34%) |
Apr 02, 2002 | 4.399 | 4.417 | 4.337 | 4.402 | 24,963 | +0.00(+0.07%) |
Apr 01, 2002 | 4.417 | 4.417 | 4.393 | 4.399 | 39,132 | -0.02(-0.40%) |
Mar 29, 2002 | 4.402 | 4.432 | 4.402 | 4.417 | 23,951 | +0.00(+0.00%) |
Mar 28, 2002 | 4.402 | 4.432 | 4.402 | 4.417 | 23,951 | +0.01(+0.34%) |
Mar 27, 2002 | 4.402 | 4.432 | 4.402 | 4.402 | 19,566 | +0.01(+0.20%) |
Mar 26, 2002 | 4.432 | 4.432 | 4.393 | 4.393 | 41,156 | -0.04(-0.87%) |
Mar 25, 2002 | 4.417 | 4.432 | 4.387 | 4.432 | 44,867 | +0.01(+0.34%) |
Mar 22, 2002 | 4.417 | 4.432 | 4.402 | 4.417 | 10,795 | +0.01(+0.34%) |
Mar 21, 2002 | 4.372 | 4.402 | 4.372 | 4.402 | 11,132 | +0.06(+1.37%) |
Mar 20, 2002 | 4.357 | 4.372 | 4.328 | 4.343 | 18,554 | +0.01(+0.14%) |
Mar 19, 2002 | 4.357 | 4.372 | 4.337 | 4.337 | 25,976 | -0.05(-1.15%) |
Mar 18, 2002 | 4.355 | 4.387 | 4.334 | 4.387 | 45,879 | +0.04(+1.02%) |
Mar 15, 2002 | 4.328 | 4.343 | 4.313 | 4.343 | 23,277 | +0.04(+1.03%) |
Mar 14, 2002 | 4.343 | 4.343 | 4.254 | 4.298 | 53,976 | -0.04(-1.02%) |
Mar 13, 2002 | 4.372 | 4.372 | 4.230 | 4.343 | 54,988 | -0.04(-1.01%) |
Mar 12, 2002 | 4.357 | 4.387 | 4.269 | 4.387 | 52,289 | +0.06(+1.37%) |
Mar 11, 2002 | 4.372 | 4.372 | 4.298 | 4.328 | 29,012 | -0.03(-0.61%) |
Mar 08, 2002 | 4.355 | 4.369 | 4.322 | 4.355 | 46,217 | +0.00(+0.00%) |
Mar 07, 2002 | 4.242 | 4.355 | 4.218 | 4.355 | 81,976 | +0.12(+2.80%) |
Mar 06, 2002 | 4.209 | 4.239 | 4.209 | 4.236 | 37,783 | +0.03(+0.63%) |
Mar 05, 2002 | 4.209 | 4.236 | 4.203 | 4.209 | 37,783 | +0.02(+0.50%) |
Mar 04, 2002 | 4.209 | 4.236 | 4.189 | 4.189 | 64,434 | -0.02(-0.49%) |
Mar 01, 2002 | 4.233 | 4.239 | 4.194 | 4.209 | 57,012 | -0.02(-0.56%) |
Feb 28, 2002 | 4.224 | 4.236 | 4.183 | 4.233 | 38,458 | +0.01(+0.21%) |
Feb 27, 2002 | 4.260 | 4.260 | 4.224 | 4.224 | 22,602 | -0.01(-0.35%) |
Feb 26, 2002 | 4.209 | 4.263 | 4.209 | 4.239 | 30,024 | +0.04(+1.06%) |
Feb 25, 2002 | 4.343 | 4.343 | 4.194 | 4.194 | 56,337 | -0.12(-2.75%) |
Feb 22, 2002 | 4.274 | 4.340 | 4.224 | 4.313 | 33,397 | +0.05(+1.25%) |
Feb 21, 2002 | 4.260 | 4.357 | 4.260 | 4.260 | 4,351,827 | +0.00(+0.07%) |
Feb 20, 2002 | 4.239 | 4.298 | 4.215 | 4.257 | 33,060 | +0.02(+0.42%) |
Feb 19, 2002 | 4.224 | 4.269 | 4.209 | 4.239 | 29,349 | +0.04(+1.06%) |
Feb 18, 2002 | 4.156 | 4.209 | 4.150 | 4.194 | 13,156 | +0.00(+0.00%) |
Feb 15, 2002 | 4.156 | 4.209 | 4.150 | 4.194 | 13,156 | +0.02(+0.57%) |
Feb 14, 2002 | 4.298 | 4.298 | 4.171 | 4.171 | 33,397 | -0.10(-2.29%) |
Feb 13, 2002 | 4.171 | 4.298 | 4.171 | 4.269 | 45,542 | +0.04(+1.05%) |
Feb 12, 2002 | 4.269 | 4.313 | 4.224 | 4.224 | 34,409 | -0.03(-0.70%) |
Feb 11, 2002 | 4.283 | 4.283 | 4.242 | 4.254 | 21,927 | -0.06(-1.37%) |
Feb 08, 2002 | 4.343 | 4.355 | 4.313 | 4.313 | 22,602 | +0.02(+0.41%) |
Feb 07, 2002 | 4.239 | 4.295 | 4.150 | 4.295 | 35,421 | +0.03(+0.69%) |
Feb 06, 2002 | 4.263 | 4.269 | 4.254 | 4.266 | 18,554 | +0.00(+0.07%) |
Feb 05, 2002 | 4.307 | 4.307 | 4.239 | 4.263 | 26,988 | -0.01(-0.35%) |
Feb 04, 2002 | 4.254 | 4.277 | 4.233 | 4.277 | 16,867 | +0.04(+0.91%) |
Feb 01, 2002 | 4.254 | 4.254 | 4.227 | 4.239 | 33,397 | -0.01(-0.35%) |
Jan 31, 2002 | 4.298 | 4.298 | 4.239 | 4.254 | 43,518 | -0.05(-1.24%) |
Jan 30, 2002 | 4.239 | 4.307 | 4.224 | 4.307 | 40,144 | -0.00(-0.07%) |
Jan 29, 2002 | 4.298 | 4.310 | 4.274 | 4.310 | 20,915 | +0.00(+0.07%) |
Jan 28, 2002 | 4.313 | 4.316 | 4.274 | 4.307 | 45,879 | -0.02(-0.48%) |
Jan 25, 2002 | 4.337 | 4.340 | 4.328 | 4.328 | 18,891 | -0.01(-0.20%) |
Jan 24, 2002 | 4.313 | 4.372 | 4.313 | 4.337 | 11,132 | +0.02(+0.48%) |
Jan 23, 2002 | 4.387 | 4.387 | 4.316 | 4.316 | 31,373 | -0.09(-1.95%) |
Jan 22, 2002 | 4.269 | 4.446 | 4.180 | 4.402 | 84,675 | +0.12(+2.77%) |
Jan 21, 2002 | 4.269 | 4.328 | 4.269 | 4.283 | 37,783 | +0.00(+0.00%) |
Jan 18, 2002 | 4.269 | 4.328 | 4.269 | 4.283 | 37,783 | +0.03(+0.70%) |
Jan 17, 2002 | 4.269 | 4.283 | 4.239 | 4.254 | 28,000 | +0.00(+0.00%) |
Jan 16, 2002 | 4.224 | 4.283 | 4.224 | 4.254 | 35,421 | +0.00(+0.00%) |
Jan 15, 2002 | 4.239 | 4.254 | 4.224 | 4.254 | 53,301 | +0.04(+0.84%) |
Jan 14, 2002 | 4.224 | 4.224 | 4.168 | 4.218 | 36,096 | -0.04(-0.84%) |
Jan 11, 2002 | 4.209 | 4.298 | 4.194 | 4.254 | 39,132 | +0.02(+0.42%) |
Jan 10, 2002 | 4.180 | 4.269 | 4.150 | 4.236 | 43,855 | +0.20(+5.07%) |