Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.563 | 4.596 | 4.518 | 4.596 | 22,650 | +0.08(+1.73%) |
Jul 30, 2002 | 4.446 | 4.518 | 4.428 | 4.518 | 58,624 | +0.09(+2.03%) |
Jul 29, 2002 | 4.407 | 4.446 | 4.386 | 4.428 | 77,611 | +0.02(+0.34%) |
Jul 26, 2002 | 4.386 | 4.413 | 4.386 | 4.413 | 42,636 | +0.01(+0.14%) |
Jul 25, 2002 | 4.449 | 4.449 | 4.383 | 4.407 | 51,962 | -0.01(-0.14%) |
Jul 24, 2002 | 4.503 | 4.503 | 4.353 | 4.413 | 66,952 | -0.10(-2.13%) |
Jul 23, 2002 | 4.551 | 4.578 | 4.509 | 4.509 | 50,297 | -0.04(-0.92%) |
Jul 22, 2002 | 4.653 | 4.653 | 4.551 | 4.551 | 17,320 | -0.12(-2.51%) |
Jul 19, 2002 | 4.566 | 4.698 | 4.536 | 4.668 | 28,313 | +0.02(+0.32%) |
Jul 17, 2002 | 4.626 | 4.707 | 4.536 | 4.653 | 14,323 | +0.11(+2.31%) |
Jul 12, 2002 | 4.542 | 4.647 | 4.542 | 4.548 | 15,988 | -0.07(-1.50%) |
Jul 11, 2002 | 4.611 | 4.620 | 4.563 | 4.617 | 13,323 | -0.01(-0.26%) |
Jul 10, 2002 | 4.698 | 4.698 | 4.629 | 4.629 | 5,662 | +0.01(+0.20%) |
Jul 09, 2002 | 4.611 | 4.620 | 4.611 | 4.620 | 13,989 | -0.01(-0.19%) |
Jul 08, 2002 | 4.641 | 4.641 | 4.629 | 4.629 | 14,656 | -0.01(-0.26%) |
Jul 05, 2002 | 4.626 | 4.641 | 4.617 | 4.641 | 5,329 | -0.01(-0.26%) |
Jul 04, 2002 | 4.728 | 4.743 | 4.653 | 4.653 | 10,992 | +0.00(+0.00%) |
Jul 03, 2002 | 4.728 | 4.743 | 4.653 | 4.653 | 10,992 | -0.02(-0.51%) |
Jul 02, 2002 | 4.725 | 4.743 | 4.593 | 4.677 | 25,981 | -0.06(-1.33%) |
Jul 01, 2002 | 4.713 | 4.740 | 4.686 | 4.740 | 13,323 | +0.10(+2.20%) |
Jun 28, 2002 | 4.782 | 4.782 | 4.563 | 4.638 | 28,313 | -0.12(-2.52%) |
Jun 27, 2002 | 4.806 | 4.806 | 4.683 | 4.758 | 23,316 | -0.02(-0.31%) |
Jun 26, 2002 | 4.683 | 4.773 | 4.578 | 4.773 | 25,981 | +0.03(+0.57%) |
Jun 25, 2002 | 4.701 | 4.812 | 4.701 | 4.746 | 40,304 | -0.06(-1.31%) |
Jun 21, 2002 | 4.728 | 4.809 | 4.722 | 4.809 | 17,987 | -0.00(-0.06%) |
Jun 20, 2002 | 4.797 | 4.812 | 4.707 | 4.812 | 18,986 | +0.10(+2.10%) |
Jun 19, 2002 | 4.608 | 4.788 | 4.608 | 4.713 | 13,989 | +0.03(+0.64%) |
Jun 18, 2002 | 4.743 | 4.743 | 4.503 | 4.683 | 48,964 | -0.11(-2.38%) |
Jun 17, 2002 | 4.653 | 4.800 | 4.653 | 4.797 | 41,969 | -0.01(-0.12%) |
Jun 14, 2002 | 4.803 | 4.803 | 4.773 | 4.803 | 9,326 | +0.11(+2.43%) |
Jun 12, 2002 | 4.698 | 4.698 | 4.689 | 4.689 | 4,330 | -0.06(-1.26%) |
Jun 11, 2002 | 4.623 | 4.758 | 4.623 | 4.749 | 41,636 | +0.05(+1.09%) |
Jun 10, 2002 | 4.683 | 4.782 | 4.683 | 4.698 | 41,303 | -0.11(-2.19%) |
Jun 07, 2002 | 4.851 | 4.984 | 4.653 | 4.803 | 55,626 | -0.08(-1.54%) |
Jun 06, 2002 | 4.866 | 4.966 | 4.851 | 4.878 | 21,984 | +0.02(+0.49%) |
Jun 05, 2002 | 4.833 | 4.863 | 4.833 | 4.854 | 5,329 | -0.19(-3.75%) |
May 31, 2002 | 4.894 | 5.086 | 4.894 | 5.044 | 9,659 | +0.09(+1.76%) |
May 28, 2002 | 4.999 | 4.999 | 4.957 | 4.957 | 10,325 | -0.07(-1.43%) |
May 27, 2002 | 5.053 | 5.074 | 4.924 | 5.029 | 30,311 | +0.00(+0.00%) |
May 24, 2002 | 5.053 | 5.074 | 4.924 | 5.029 | 30,311 | -0.07(-1.41%) |
May 23, 2002 | 5.080 | 5.134 | 5.080 | 5.101 | 10,659 | +0.04(+0.77%) |
May 22, 2002 | 5.062 | 5.062 | 5.062 | 5.062 | 333 | +0.01(+0.24%) |
May 21, 2002 | 5.044 | 5.125 | 5.044 | 5.050 | 7,661 | -0.02(-0.47%) |
May 20, 2002 | 4.960 | 5.167 | 4.927 | 5.074 | 54,627 | +0.05(+0.90%) |
May 17, 2002 | 5.182 | 5.242 | 4.999 | 5.029 | 20,651 | -0.12(-2.28%) |
May 16, 2002 | 4.960 | 5.146 | 4.960 | 5.146 | 6,994 | +0.09(+1.72%) |
May 15, 2002 | 5.074 | 5.158 | 4.966 | 5.059 | 31,310 | -0.01(-0.24%) |
May 14, 2002 | 4.954 | 5.116 | 4.924 | 5.071 | 52,962 | +0.09(+1.75%) |
May 13, 2002 | 5.104 | 5.116 | 4.869 | 4.984 | 36,640 | -0.12(-2.35%) |
May 10, 2002 | 5.194 | 5.329 | 5.104 | 5.104 | 38,972 | -0.02(-0.29%) |
May 09, 2002 | 5.194 | 5.269 | 5.119 | 5.119 | 29,312 | -0.05(-0.87%) |
May 08, 2002 | 5.197 | 5.224 | 5.164 | 5.164 | 28,313 | -0.05(-0.86%) |
May 07, 2002 | 5.314 | 5.314 | 5.200 | 5.209 | 46,633 | -0.11(-2.03%) |
May 06, 2002 | 5.377 | 5.488 | 5.284 | 5.317 | 35,641 | -0.09(-1.61%) |
May 03, 2002 | 5.404 | 5.494 | 5.389 | 5.404 | 25,315 | -0.11(-2.07%) |
May 02, 2002 | 5.494 | 5.539 | 5.419 | 5.518 | 26,314 | -0.04(-0.65%) |
May 01, 2002 | 5.524 | 5.638 | 5.524 | 5.554 | 19,319 | -0.06(-1.07%) |
Apr 30, 2002 | 5.494 | 5.614 | 5.464 | 5.614 | 19,319 | +0.02(+0.27%) |
Apr 29, 2002 | 5.617 | 5.623 | 5.419 | 5.599 | 35,308 | -0.02(-0.32%) |
Apr 26, 2002 | 5.644 | 5.644 | 5.554 | 5.617 | 16,654 | -0.03(-0.53%) |
Apr 25, 2002 | 5.659 | 5.674 | 5.599 | 5.647 | 39,971 | +0.12(+2.12%) |
Apr 24, 2002 | 5.566 | 5.566 | 5.497 | 5.530 | 19,319 | -0.04(-0.75%) |
Apr 23, 2002 | 5.551 | 5.581 | 5.539 | 5.572 | 13,989 | +0.02(+0.43%) |
Apr 22, 2002 | 5.548 | 5.548 | 5.497 | 5.548 | 17,320 | +0.04(+0.65%) |
Apr 19, 2002 | 5.443 | 5.527 | 5.404 | 5.512 | 71,615 | +0.08(+1.44%) |
Apr 18, 2002 | 5.470 | 5.470 | 5.329 | 5.434 | 199,857 | -0.04(-0.66%) |
Apr 17, 2002 | 5.524 | 5.524 | 5.464 | 5.470 | 11,991 | -0.08(-1.41%) |
Apr 16, 2002 | 5.509 | 5.548 | 5.467 | 5.548 | 14,656 | +0.05(+0.93%) |
Apr 15, 2002 | 5.542 | 5.551 | 5.437 | 5.497 | 28,979 | -0.05(-0.81%) |
Apr 12, 2002 | 5.419 | 5.584 | 5.404 | 5.542 | 18,986 | +0.06(+1.15%) |
Apr 11, 2002 | 5.551 | 5.626 | 5.479 | 5.479 | 433,023 | -0.09(-1.67%) |
Apr 10, 2002 | 5.563 | 5.674 | 5.548 | 5.572 | 26,980 | -0.00(-0.05%) |
Apr 09, 2002 | 5.644 | 5.653 | 5.554 | 5.575 | 42,636 | -0.09(-1.54%) |
Apr 08, 2002 | 5.779 | 5.779 | 5.647 | 5.662 | 14,656 | -0.08(-1.41%) |
Apr 05, 2002 | 5.569 | 5.824 | 5.716 | 5.743 | 42,969 | -0.05(-0.88%) |
Apr 04, 2002 | 5.734 | 5.809 | 5.734 | 5.794 | 39,971 | +0.06(+0.99%) |
Apr 03, 2002 | 5.728 | 5.737 | 5.704 | 5.737 | 20,984 | +0.01(+0.21%) |
Apr 02, 2002 | 5.704 | 5.791 | 5.647 | 5.725 | 9,992 | +0.01(+0.10%) |
Apr 01, 2002 | 5.659 | 5.794 | 5.602 | 5.719 | 65,952 | +0.04(+0.63%) |
Mar 29, 2002 | 5.608 | 5.704 | 5.557 | 5.683 | 22,983 | +0.00(+0.00%) |
Mar 28, 2002 | 5.608 | 5.704 | 5.557 | 5.683 | 22,983 | +0.08(+1.45%) |
Mar 27, 2002 | 5.629 | 5.674 | 5.554 | 5.602 | 41,636 | -0.10(-1.79%) |
Mar 26, 2002 | 5.752 | 5.752 | 5.614 | 5.704 | 15,655 | -0.08(-1.45%) |
Mar 25, 2002 | 5.698 | 5.854 | 5.689 | 5.788 | 2,631,451 | +0.08(+1.47%) |
Mar 22, 2002 | 5.830 | 5.839 | 5.674 | 5.704 | 24,982 | -0.13(-2.26%) |
Mar 21, 2002 | 5.794 | 5.839 | 5.764 | 5.836 | 35,974 | +0.07(+1.14%) |
Mar 20, 2002 | 5.794 | 5.830 | 5.749 | 5.770 | 40,970 | +0.05(+0.89%) |
Mar 19, 2002 | 5.758 | 5.764 | 5.644 | 5.719 | 55,293 | -0.04(-0.68%) |
Mar 18, 2002 | 5.560 | 5.758 | 5.560 | 5.758 | 28,646 | +0.15(+2.62%) |
Mar 15, 2002 | 5.470 | 5.689 | 5.470 | 5.611 | 83,939 | +0.10(+1.85%) |
Mar 14, 2002 | 5.494 | 5.524 | 5.479 | 5.509 | 7,328 | +0.01(+0.11%) |
Mar 13, 2002 | 5.509 | 5.524 | 5.494 | 5.503 | 21,318 | -0.02(-0.38%) |
Mar 12, 2002 | 5.524 | 5.539 | 5.494 | 5.524 | 18,653 | +0.00(+0.05%) |
Mar 11, 2002 | 5.548 | 5.548 | 5.494 | 5.521 | 36,307 | -0.02(-0.43%) |
Mar 08, 2002 | 5.512 | 5.554 | 5.512 | 5.545 | 25,315 | +0.08(+1.43%) |
Mar 07, 2002 | 5.515 | 5.521 | 5.434 | 5.467 | 23,982 | -0.04(-0.76%) |
Mar 06, 2002 | 5.464 | 5.509 | 5.428 | 5.509 | 25,648 | +0.06(+1.10%) |
Mar 05, 2002 | 5.494 | 5.494 | 5.434 | 5.449 | 29,978 | -0.02(-0.27%) |
Mar 04, 2002 | 5.449 | 5.470 | 5.416 | 5.464 | 14,989 | -0.01(-0.11%) |
Mar 01, 2002 | 5.401 | 5.473 | 5.401 | 5.470 | 12,990 | +0.07(+1.28%) |
Feb 28, 2002 | 5.386 | 5.449 | 5.377 | 5.401 | 24,315 | -0.06(-1.10%) |
Feb 27, 2002 | 5.509 | 5.539 | 5.374 | 5.461 | 17,654 | +0.03(+0.50%) |
Feb 26, 2002 | 5.467 | 5.539 | 5.434 | 5.434 | 20,984 | -0.05(-0.82%) |
Feb 25, 2002 | 5.401 | 5.554 | 5.401 | 5.479 | 41,303 | +0.15(+2.87%) |
Feb 22, 2002 | 5.404 | 5.404 | 5.287 | 5.326 | 40,637 | -0.06(-1.11%) |
Feb 21, 2002 | 5.494 | 5.494 | 5.338 | 5.386 | 35,641 | -0.18(-3.24%) |
Feb 20, 2002 | 5.599 | 5.599 | 5.509 | 5.566 | 20,318 | -0.05(-0.86%) |
Feb 19, 2002 | 5.344 | 5.614 | 5.329 | 5.614 | 433,023 | +0.30(+5.65%) |
Feb 18, 2002 | 5.464 | 5.524 | 5.314 | 5.314 | 766,118 | +0.00(+0.00%) |
Feb 15, 2002 | 5.464 | 5.524 | 5.314 | 5.314 | 68,284 | -0.12(-2.21%) |
Feb 14, 2002 | 5.401 | 5.434 | 5.359 | 5.434 | 20,651 | +0.06(+1.12%) |
Feb 13, 2002 | 5.374 | 5.389 | 5.359 | 5.374 | 10,992 | +0.05(+0.85%) |
Feb 12, 2002 | 5.284 | 5.374 | 5.284 | 5.329 | 32,976 | +0.20(+3.80%) |
Feb 11, 2002 | 5.125 | 5.164 | 5.125 | 5.134 | 18,653 | -0.02(-0.41%) |
Feb 08, 2002 | 5.074 | 5.155 | 5.074 | 5.155 | 12,990 | +0.05(+1.00%) |
Feb 07, 2002 | 5.104 | 5.161 | 5.104 | 5.104 | 35,641 | -0.05(-0.87%) |
Feb 06, 2002 | 5.149 | 5.161 | 5.119 | 5.149 | 41,303 | -0.04(-0.81%) |
Feb 05, 2002 | 5.284 | 5.284 | 5.149 | 5.191 | 199,857 | -0.07(-1.37%) |
Feb 04, 2002 | 5.314 | 5.314 | 5.239 | 5.263 | 13,989 | -0.03(-0.51%) |
Feb 01, 2002 | 5.299 | 5.335 | 5.284 | 5.290 | 15,655 | -0.01(-0.17%) |
Jan 31, 2002 | 5.254 | 5.329 | 5.254 | 5.299 | 19,652 | +0.04(+0.74%) |
Jan 30, 2002 | 5.212 | 5.293 | 5.212 | 5.260 | 27,646 | +0.03(+0.57%) |
Jan 29, 2002 | 5.479 | 5.479 | 5.218 | 5.230 | 78,277 | -0.25(-4.60%) |
Jan 28, 2002 | 5.614 | 5.614 | 5.464 | 5.482 | 87,270 | -0.13(-2.35%) |
Jan 25, 2002 | 5.527 | 5.629 | 5.527 | 5.614 | 23,982 | +0.09(+1.58%) |
Jan 24, 2002 | 5.554 | 5.554 | 5.524 | 5.527 | 766,118 | -0.06(-1.02%) |
Jan 23, 2002 | 5.509 | 5.629 | 5.509 | 5.584 | 35,308 | +0.06(+1.09%) |
Jan 22, 2002 | 5.524 | 5.554 | 5.494 | 5.524 | 42,303 | +0.05(+0.82%) |
Jan 21, 2002 | 5.494 | 5.554 | 5.479 | 5.479 | 99,928 | +0.00(+0.00%) |
Jan 18, 2002 | 5.494 | 5.554 | 5.479 | 5.479 | 14,323 | -0.05(-0.82%) |
Jan 17, 2002 | 5.554 | 5.629 | 5.524 | 5.524 | 532,952 | +0.00(+0.00%) |
Jan 16, 2002 | 5.524 | 5.569 | 5.524 | 5.524 | 32,976 | +0.03(+0.55%) |
Jan 15, 2002 | 5.464 | 5.524 | 5.464 | 5.494 | 10,659 | +0.06(+1.11%) |
Jan 14, 2002 | 5.488 | 5.554 | 5.434 | 5.434 | 13,989 | -0.05(-0.82%) |
Jan 11, 2002 | 5.560 | 5.560 | 5.434 | 5.479 | 69,283 | -0.08(-1.46%) |
Jan 10, 2002 | 5.584 | 5.611 | 5.557 | 5.560 | 399,714 | -0.02(-0.43%) |