Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.876 | 4.876 | 4.706 | 4.733 | 137,817 | -0.13(-2.71%) |
Jul 30, 2002 | 4.914 | 4.914 | 4.809 | 4.864 | 116,070 | -0.04(-0.78%) |
Jul 29, 2002 | 4.580 | 4.923 | 4.580 | 4.902 | 159,301 | +0.19(+4.01%) |
Jul 26, 2002 | 4.799 | 4.809 | 4.704 | 4.714 | 71,004 | -0.06(-1.24%) |
Jul 25, 2002 | 4.742 | 4.887 | 4.691 | 4.773 | 170,568 | +0.10(+2.08%) |
Jul 24, 2002 | 4.227 | 4.675 | 4.168 | 4.675 | 167,948 | +0.45(+10.66%) |
Jul 23, 2002 | 4.609 | 4.628 | 4.202 | 4.225 | 259,651 | -0.35(-7.75%) |
Jul 22, 2002 | 4.819 | 4.826 | 4.542 | 4.580 | 131,266 | -0.25(-5.14%) |
Jul 19, 2002 | 5.070 | 5.070 | 4.780 | 4.828 | 102,445 | -0.18(-3.62%) |
Jul 17, 2002 | 4.981 | 5.095 | 4.819 | 5.009 | 267,511 | -0.46(-8.38%) |
Jul 12, 2002 | 5.563 | 5.658 | 5.402 | 5.467 | 116,332 | -0.10(-1.72%) |
Jul 11, 2002 | 5.876 | 5.876 | 5.525 | 5.563 | 144,105 | -0.32(-5.39%) |
Jul 10, 2002 | 5.977 | 6.032 | 5.864 | 5.880 | 230,568 | -0.10(-1.66%) |
Jul 09, 2002 | 5.878 | 5.979 | 5.878 | 5.979 | 264,629 | +0.10(+1.72%) |
Jul 08, 2002 | 5.630 | 5.878 | 5.630 | 5.878 | 400,874 | +0.25(+4.41%) |
Jul 05, 2002 | 5.343 | 5.630 | 5.343 | 5.630 | 80,436 | +0.30(+5.66%) |
Jul 04, 2002 | 5.639 | 5.639 | 5.246 | 5.328 | 78,602 | +0.00(+0.00%) |
Jul 03, 2002 | 5.639 | 5.639 | 5.246 | 5.328 | 161,397 | -0.30(-5.32%) |
Jul 02, 2002 | 5.763 | 5.782 | 5.628 | 5.628 | 129,956 | -0.14(-2.38%) |
Jul 01, 2002 | 5.839 | 5.845 | 5.733 | 5.765 | 90,917 | -0.06(-0.95%) |
Jun 28, 2002 | 5.706 | 5.916 | 5.706 | 5.820 | 345,590 | +0.10(+1.67%) |
Jun 27, 2002 | 5.525 | 5.725 | 5.477 | 5.725 | 221,922 | +0.17(+3.06%) |
Jun 26, 2002 | 5.420 | 5.555 | 5.401 | 5.555 | 169,782 | -0.06(-1.15%) |
Jun 25, 2002 | 5.771 | 5.807 | 5.582 | 5.620 | 147,773 | -0.10(-1.83%) |
Jun 21, 2002 | 5.639 | 5.725 | 5.616 | 5.725 | 210,393 | +0.11(+1.97%) |
Jun 20, 2002 | 5.553 | 5.687 | 5.553 | 5.614 | 227,686 | +0.10(+1.83%) |
Jun 19, 2002 | 5.715 | 5.754 | 5.439 | 5.513 | 243,406 | -0.19(-3.35%) |
Jun 18, 2002 | 5.668 | 5.735 | 5.652 | 5.704 | 54,497 | +0.05(+0.81%) |
Jun 17, 2002 | 5.553 | 5.681 | 5.553 | 5.658 | 110,568 | +0.12(+2.24%) |
Jun 14, 2002 | 5.462 | 5.534 | 5.381 | 5.534 | 231,616 | -0.09(-1.53%) |
Jun 12, 2002 | 5.639 | 5.687 | 5.546 | 5.620 | 100,349 | -0.03(-0.51%) |
Jun 11, 2002 | 5.839 | 5.885 | 5.649 | 5.649 | 46,375 | -0.16(-2.82%) |
Jun 10, 2002 | 5.897 | 5.937 | 5.801 | 5.813 | 87,249 | -0.06(-1.10%) |
Jun 07, 2002 | 5.826 | 5.897 | 5.817 | 5.878 | 128,908 | +0.04(+0.65%) |
Jun 06, 2002 | 5.964 | 5.964 | 5.801 | 5.839 | 125,240 | -0.14(-2.36%) |
Jun 05, 2002 | 5.782 | 5.985 | 5.773 | 5.981 | 127,860 | +0.09(+1.59%) |
May 31, 2002 | 5.887 | 5.887 | 5.859 | 5.887 | 102,183 | -0.01(-0.16%) |
May 28, 2002 | 6.078 | 6.078 | 5.876 | 5.897 | 145,415 | -0.18(-2.98%) |
May 27, 2002 | 6.164 | 6.164 | 6.049 | 6.078 | 113,712 | +0.00(+0.00%) |
May 24, 2002 | 6.164 | 6.164 | 6.049 | 6.078 | 109,782 | -0.08(-1.24%) |
May 23, 2002 | 6.212 | 6.212 | 6.107 | 6.154 | 314,411 | -0.06(-0.89%) |
May 22, 2002 | 6.278 | 6.278 | 6.164 | 6.210 | 179,214 | -0.03(-0.49%) |
May 21, 2002 | 6.297 | 6.311 | 6.206 | 6.240 | 121,572 | -0.04(-0.67%) |
May 20, 2002 | 6.297 | 6.297 | 6.221 | 6.282 | 8,331,904 | -0.01(-0.21%) |
May 17, 2002 | 6.278 | 6.297 | 6.183 | 6.296 | 82,795 | +0.02(+0.27%) |
May 16, 2002 | 6.402 | 6.402 | 6.231 | 6.278 | 101,659 | -0.09(-1.47%) |
May 15, 2002 | 6.364 | 6.441 | 6.307 | 6.372 | 109,257 | +0.03(+0.42%) |
May 14, 2002 | 6.173 | 6.370 | 6.154 | 6.345 | 134,410 | +0.20(+3.26%) |
May 13, 2002 | 6.135 | 6.240 | 6.067 | 6.145 | 96,943 | +0.03(+0.47%) |
May 10, 2002 | 6.183 | 6.221 | 6.093 | 6.116 | 139,389 | -0.04(-0.68%) |
May 09, 2002 | 6.433 | 6.433 | 6.158 | 6.158 | 158,253 | -0.28(-4.33%) |
May 08, 2002 | 6.393 | 6.471 | 6.393 | 6.437 | 109,257 | +0.02(+0.36%) |
May 07, 2002 | 6.460 | 6.536 | 6.393 | 6.414 | 121,048 | -0.01(-0.12%) |
May 06, 2002 | 6.412 | 6.469 | 6.393 | 6.422 | 147,773 | +0.00(+0.00%) |
May 03, 2002 | 6.221 | 6.435 | 6.183 | 6.422 | 137,555 | +0.21(+3.38%) |
May 02, 2002 | 6.011 | 6.240 | 5.996 | 6.212 | 145,677 | +0.20(+3.33%) |
May 01, 2002 | 6.126 | 6.126 | 5.964 | 6.011 | 172,140 | -0.14(-2.33%) |
Apr 30, 2002 | 5.839 | 6.154 | 5.839 | 6.154 | 155,895 | +0.35(+6.12%) |
Apr 29, 2002 | 5.725 | 5.841 | 5.721 | 5.799 | 108,733 | -0.01(-0.16%) |
Apr 26, 2002 | 5.677 | 5.859 | 5.677 | 5.809 | 128,384 | -0.10(-1.74%) |
Apr 25, 2002 | 5.857 | 5.954 | 5.857 | 5.912 | 96,681 | +0.05(+0.88%) |
Apr 24, 2002 | 5.897 | 6.011 | 5.859 | 5.860 | 109,519 | -0.02(-0.36%) |
Apr 23, 2002 | 5.740 | 5.910 | 5.738 | 5.881 | 74,934 | +0.14(+2.46%) |
Apr 22, 2002 | 5.906 | 5.906 | 5.696 | 5.740 | 137,555 | -0.13(-2.21%) |
Apr 19, 2002 | 5.782 | 5.960 | 5.687 | 5.870 | 204,629 | +0.09(+1.52%) |
Apr 18, 2002 | 6.002 | 6.103 | 5.754 | 5.782 | 186,550 | -0.16(-2.73%) |
Apr 17, 2002 | 5.887 | 5.946 | 5.887 | 5.944 | 112,664 | +0.04(+0.61%) |
Apr 16, 2002 | 5.672 | 5.916 | 5.668 | 5.908 | 115,284 | +0.21(+3.61%) |
Apr 15, 2002 | 5.868 | 5.897 | 5.649 | 5.702 | 422,621 | -0.14(-2.32%) |
Apr 12, 2002 | 5.727 | 5.838 | 5.727 | 5.838 | 212,489 | +0.11(+1.93%) |
Apr 11, 2002 | 5.725 | 5.805 | 5.725 | 5.727 | 148,297 | +0.02(+0.33%) |
Apr 10, 2002 | 5.496 | 5.708 | 5.496 | 5.708 | 165,328 | +0.18(+3.32%) |
Apr 09, 2002 | 5.410 | 5.534 | 5.401 | 5.525 | 123,930 | +0.07(+1.22%) |
Apr 08, 2002 | 5.343 | 5.458 | 5.334 | 5.458 | 111,354 | +0.07(+1.24%) |
Apr 05, 2002 | 5.334 | 5.416 | 5.309 | 5.391 | 264,367 | +0.09(+1.62%) |
Apr 04, 2002 | 5.345 | 5.345 | 5.280 | 5.305 | 52,401 | -0.04(-0.75%) |
Apr 03, 2002 | 5.353 | 5.381 | 5.324 | 5.345 | 349,782 | +0.01(+0.21%) |
Apr 02, 2002 | 5.248 | 5.362 | 5.248 | 5.334 | 212,751 | +0.06(+1.08%) |
Apr 01, 2002 | 5.265 | 5.343 | 5.265 | 5.277 | 297,380 | +0.01(+0.22%) |
Mar 29, 2002 | 5.210 | 5.315 | 5.181 | 5.265 | 138,865 | +0.00(+0.00%) |
Mar 28, 2002 | 5.210 | 5.315 | 5.181 | 5.265 | 138,865 | +0.07(+1.32%) |
Mar 27, 2002 | 5.114 | 5.225 | 5.109 | 5.196 | 58,690 | +0.08(+1.60%) |
Mar 26, 2002 | 5.105 | 5.133 | 5.046 | 5.114 | 80,960 | -0.02(-0.37%) |
Mar 25, 2002 | 5.191 | 5.212 | 5.105 | 5.133 | 60,524 | -0.04(-0.70%) |
Mar 22, 2002 | 5.191 | 5.248 | 5.095 | 5.170 | 73,100 | -0.00(-0.04%) |
Mar 21, 2002 | 5.147 | 5.172 | 5.135 | 5.172 | 82,008 | +0.04(+0.78%) |
Mar 20, 2002 | 5.152 | 5.164 | 5.088 | 5.131 | 34,585 | -0.02(-0.41%) |
Mar 19, 2002 | 5.152 | 5.152 | 5.145 | 5.152 | 54,235 | +0.00(+0.00%) |
Mar 18, 2002 | 5.149 | 5.166 | 5.107 | 5.152 | 60,000 | +0.01(+0.19%) |
Mar 15, 2002 | 4.981 | 5.152 | 4.981 | 5.143 | 125,240 | +0.07(+1.47%) |
Mar 14, 2002 | 4.983 | 5.139 | 4.975 | 5.069 | 104,541 | +0.09(+1.72%) |
Mar 13, 2002 | 5.105 | 5.105 | 4.971 | 4.983 | 65,764 | -0.17(-3.22%) |
Mar 12, 2002 | 5.131 | 5.156 | 5.128 | 5.149 | 59,738 | -0.00(-0.04%) |
Mar 11, 2002 | 5.028 | 5.152 | 5.023 | 5.151 | 49,257 | -0.00(-0.04%) |
Mar 08, 2002 | 5.187 | 5.221 | 5.152 | 5.152 | 225,590 | -0.03(-0.66%) |
Mar 07, 2002 | 5.172 | 5.187 | 5.038 | 5.187 | 71,528 | -0.01(-0.11%) |
Mar 06, 2002 | 5.019 | 5.210 | 5.011 | 5.193 | 106,899 | +0.18(+3.66%) |
Mar 05, 2002 | 5.034 | 5.034 | 4.943 | 5.009 | 154,585 | -0.02(-0.49%) |
Mar 04, 2002 | 5.048 | 5.063 | 5.030 | 5.034 | 74,672 | -0.01(-0.26%) |
Mar 01, 2002 | 4.962 | 5.048 | 4.948 | 5.048 | 108,471 | +0.09(+1.73%) |
Feb 28, 2002 | 4.933 | 4.971 | 4.927 | 4.962 | 93,537 | +0.00(+0.00%) |
Feb 27, 2002 | 4.954 | 4.988 | 4.933 | 4.962 | 61,310 | +0.01(+0.15%) |
Feb 26, 2002 | 4.964 | 4.992 | 4.952 | 4.954 | 134,148 | -0.02(-0.46%) |
Feb 25, 2002 | 5.009 | 5.009 | 4.933 | 4.977 | 88,297 | -0.04(-0.84%) |
Feb 22, 2002 | 5.009 | 5.057 | 4.962 | 5.019 | 84,629 | +0.01(+0.19%) |
Feb 21, 2002 | 5.057 | 5.133 | 5.009 | 5.009 | 67,860 | -0.03(-0.53%) |
Feb 20, 2002 | 4.981 | 5.038 | 4.962 | 5.036 | 67,074 | +0.05(+0.92%) |
Feb 19, 2002 | 5.000 | 5.000 | 4.943 | 4.990 | 83,843 | -0.00(-0.04%) |
Feb 18, 2002 | 4.943 | 5.049 | 4.943 | 4.992 | 89,869 | +0.00(+0.00%) |
Feb 15, 2002 | 4.943 | 5.049 | 4.943 | 4.992 | 89,869 | +0.05(+1.00%) |
Feb 14, 2002 | 5.009 | 5.013 | 4.939 | 4.943 | 77,030 | -0.07(-1.33%) |
Feb 13, 2002 | 4.962 | 5.028 | 4.962 | 5.009 | 101,397 | +0.01(+0.19%) |
Feb 12, 2002 | 4.962 | 5.000 | 4.954 | 5.000 | 139,913 | +0.02(+0.38%) |
Feb 11, 2002 | 4.914 | 5.009 | 4.914 | 4.981 | 241,572 | +0.11(+2.35%) |
Feb 08, 2002 | 4.885 | 4.885 | 4.847 | 4.866 | 100,873 | +0.02(+0.39%) |
Feb 07, 2002 | 4.914 | 4.943 | 4.847 | 4.847 | 83,319 | -0.07(-1.36%) |
Feb 06, 2002 | 4.937 | 4.952 | 4.914 | 4.914 | 76,244 | -0.03(-0.58%) |
Feb 05, 2002 | 5.028 | 5.028 | 4.941 | 4.943 | 99,039 | +0.00(+0.00%) |
Feb 04, 2002 | 4.943 | 4.944 | 4.943 | 4.943 | 89,869 | +0.00(+0.00%) |
Feb 01, 2002 | 4.962 | 4.962 | 4.904 | 4.943 | 62,620 | -0.02(-0.38%) |
Jan 31, 2002 | 4.967 | 5.000 | 4.927 | 4.962 | 243,930 | +0.00(+0.00%) |
Jan 30, 2002 | 5.006 | 5.057 | 4.960 | 4.962 | 246,288 | -0.04(-0.88%) |
Jan 29, 2002 | 4.986 | 5.019 | 4.971 | 5.006 | 69,956 | +0.02(+0.38%) |
Jan 28, 2002 | 4.923 | 5.009 | 4.923 | 4.986 | 111,616 | +0.05(+1.01%) |
Jan 25, 2002 | 4.885 | 4.956 | 4.883 | 4.937 | 74,672 | +0.05(+1.05%) |
Jan 24, 2002 | 4.866 | 4.916 | 4.855 | 4.885 | 94,847 | +0.01(+0.12%) |
Jan 23, 2002 | 4.694 | 4.910 | 4.670 | 4.880 | 189,170 | +0.17(+3.65%) |
Jan 22, 2002 | 4.733 | 4.757 | 4.664 | 4.708 | 97,205 | -0.03(-0.72%) |
Jan 21, 2002 | 4.733 | 4.828 | 4.733 | 4.742 | 63,144 | +0.00(+0.00%) |
Jan 18, 2002 | 4.733 | 4.828 | 4.733 | 4.742 | 62,358 | -0.04(-0.80%) |
Jan 17, 2002 | 4.742 | 4.832 | 4.708 | 4.780 | 69,694 | +0.02(+0.52%) |
Jan 16, 2002 | 4.809 | 4.809 | 4.723 | 4.756 | 72,314 | -0.03(-0.72%) |
Jan 15, 2002 | 4.740 | 4.809 | 4.628 | 4.790 | 75,720 | +0.05(+1.01%) |
Jan 14, 2002 | 4.868 | 4.952 | 4.704 | 4.742 | 80,436 | -0.13(-2.59%) |
Jan 11, 2002 | 4.923 | 4.962 | 4.868 | 4.868 | 62,358 | -0.06(-1.12%) |
Jan 10, 2002 | 4.906 | 4.923 | 4.885 | 4.923 | 67,860 | -0.09(-1.71%) |