Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.337 | 5.414 | 5.337 | 5.350 | 60,832 | -0.05(-0.91%) |
Jul 30, 2002 | 5.236 | 5.476 | 5.236 | 5.399 | 116,517 | -0.10(-1.88%) |
Jul 29, 2002 | 5.012 | 5.625 | 5.011 | 5.503 | 15,114,511 | +0.36(+6.96%) |
Jul 26, 2002 | 4.701 | 5.150 | 4.701 | 5.145 | 54,538 | +0.39(+8.18%) |
Jul 25, 2002 | 4.755 | 4.915 | 4.517 | 4.756 | 109,498 | -0.03(-0.60%) |
Jul 24, 2002 | 4.263 | 4.926 | 4.263 | 4.785 | 159,568 | +0.52(+12.06%) |
Jul 23, 2002 | 4.301 | 4.449 | 4.270 | 4.270 | 225,098 | -0.10(-2.18%) |
Jul 22, 2002 | 4.392 | 4.407 | 4.322 | 4.365 | 243,329 | +0.08(+1.79%) |
Jul 19, 2002 | 4.466 | 4.490 | 4.275 | 4.288 | 144,125 | -0.41(-8.77%) |
Jul 17, 2002 | 4.595 | 4.755 | 4.520 | 4.700 | 160,036 | -0.10(-2.14%) |
Jul 12, 2002 | 4.910 | 4.968 | 4.803 | 4.803 | 137,106 | +0.01(+0.11%) |
Jul 11, 2002 | 4.803 | 4.831 | 4.798 | 4.798 | 162,843 | -0.01(-0.16%) |
Jul 10, 2002 | 4.867 | 4.897 | 4.803 | 4.805 | 133,363 | -0.22(-4.32%) |
Jul 09, 2002 | 4.931 | 5.022 | 4.931 | 5.022 | 119,793 | +0.02(+0.43%) |
Jul 08, 2002 | 5.031 | 5.022 | 4.995 | 5.001 | 101,075 | -0.03(-0.59%) |
Jul 05, 2002 | 4.942 | 5.196 | 4.942 | 5.031 | 19,185 | +0.01(+0.12%) |
Jul 04, 2002 | 4.896 | 5.025 | 4.846 | 5.025 | 53,345 | +0.00(+0.00%) |
Jul 03, 2002 | 4.896 | 5.025 | 4.846 | 5.025 | 53,345 | +0.10(+2.12%) |
Jul 02, 2002 | 5.022 | 5.022 | 4.803 | 4.920 | 138,978 | -0.05(-1.10%) |
Jul 01, 2002 | 5.042 | 5.112 | 4.932 | 4.975 | 115,113 | -0.05(-1.08%) |
Jun 28, 2002 | 5.042 | 5.343 | 4.929 | 5.029 | 385,115 | -0.12(-2.32%) |
Jun 27, 2002 | 5.476 | 5.476 | 5.006 | 5.149 | 114,177 | -0.29(-5.27%) |
Jun 26, 2002 | 5.285 | 5.535 | 5.242 | 5.436 | 109,498 | +0.03(+0.61%) |
Jun 25, 2002 | 5.323 | 5.430 | 5.323 | 5.402 | 152,548 | +0.17(+3.25%) |
Jun 21, 2002 | 5.052 | 5.263 | 5.050 | 5.233 | 182,965 | +0.09(+1.68%) |
Jun 20, 2002 | 5.133 | 5.230 | 5.065 | 5.146 | 99,203 | +0.08(+1.67%) |
Jun 19, 2002 | 5.104 | 5.214 | 5.034 | 5.062 | 135,703 | -0.05(-0.94%) |
Jun 18, 2002 | 4.968 | 5.153 | 4.968 | 5.110 | 187,176 | +0.15(+3.10%) |
Jun 17, 2002 | 4.947 | 4.969 | 4.868 | 4.956 | 77,210 | +0.04(+0.89%) |
Jun 14, 2002 | 4.803 | 4.914 | 4.803 | 4.912 | 67,383 | +0.10(+2.16%) |
Jun 12, 2002 | 4.878 | 4.884 | 4.792 | 4.808 | 118,389 | -0.06(-1.14%) |
Jun 11, 2002 | 4.810 | 5.017 | 4.803 | 4.864 | 117,453 | +0.03(+0.60%) |
Jun 10, 2002 | 4.992 | 5.034 | 4.835 | 4.835 | 77,678 | -0.07(-1.42%) |
Jun 07, 2002 | 4.696 | 4.957 | 4.696 | 4.904 | 236,310 | +0.21(+4.44%) |
Jun 06, 2002 | 4.942 | 4.942 | 4.650 | 4.696 | 276,553 | -0.26(-5.30%) |
Jun 05, 2002 | 5.012 | 5.206 | 4.915 | 4.959 | 105,754 | -0.16(-3.13%) |
May 31, 2002 | 5.251 | 5.353 | 5.251 | 5.119 | 61,768 | -0.43(-7.78%) |
May 28, 2002 | 5.557 | 5.705 | 5.449 | 5.551 | 63,172 | -0.06(-1.01%) |
May 27, 2002 | 5.689 | 5.786 | 5.581 | 5.608 | 74,402 | +0.01(+0.13%) |
May 24, 2002 | 5.689 | 5.743 | 5.610 | 5.600 | 74,402 | -0.24(-4.15%) |
May 23, 2002 | 5.911 | 6.003 | 5.748 | 5.843 | 60,832 | -0.19(-3.10%) |
May 22, 2002 | 6.267 | 6.267 | 5.885 | 6.030 | 102,479 | -0.14(-2.20%) |
May 21, 2002 | 6.206 | 6.342 | 6.161 | 6.165 | 92,652 | -0.14(-2.20%) |
May 20, 2002 | 6.203 | 6.390 | 6.139 | 6.304 | 178,753 | +0.15(+2.50%) |
May 17, 2002 | 6.112 | 6.173 | 6.040 | 6.150 | 145,997 | +0.05(+0.81%) |
May 16, 2002 | 6.116 | 6.116 | 5.986 | 6.101 | 32,755 | +0.00(+0.00%) |
May 15, 2002 | 6.023 | 6.164 | 5.917 | 6.101 | 132,427 | +0.04(+0.67%) |
May 14, 2002 | 5.719 | 6.061 | 5.719 | 6.061 | 128,683 | +0.44(+7.81%) |
May 13, 2002 | 5.497 | 5.676 | 5.354 | 5.621 | 69,723 | +0.14(+2.53%) |
May 10, 2002 | 5.741 | 5.855 | 5.481 | 5.483 | 29,480 | -0.28(-4.91%) |
May 09, 2002 | 5.717 | 5.996 | 5.634 | 5.766 | 47,730 | -0.05(-0.80%) |
May 08, 2002 | 5.874 | 5.874 | 5.497 | 5.812 | 115,581 | +0.09(+1.56%) |
May 07, 2002 | 6.240 | 6.240 | 5.715 | 5.723 | 87,973 | -0.42(-6.77%) |
May 06, 2002 | 6.235 | 6.467 | 6.139 | 6.139 | 206,362 | -0.11(-1.70%) |
May 03, 2002 | 5.717 | 6.245 | 5.717 | 6.245 | 115,581 | +0.17(+2.73%) |
May 02, 2002 | 5.758 | 6.079 | 5.573 | 6.079 | 97,799 | +0.35(+6.06%) |
May 01, 2002 | 5.343 | 5.770 | 5.343 | 5.731 | 118,857 | +0.32(+6.01%) |
Apr 30, 2002 | 5.503 | 5.551 | 5.343 | 5.407 | 116,517 | -0.11(-1.96%) |
Apr 29, 2002 | 5.449 | 5.582 | 5.337 | 5.515 | 33,691 | -0.06(-1.04%) |
Apr 26, 2002 | 5.504 | 5.717 | 5.504 | 5.572 | 52,409 | -0.03(-0.46%) |
Apr 25, 2002 | 5.343 | 5.610 | 5.310 | 5.598 | 29,012 | +0.26(+4.82%) |
Apr 24, 2002 | 5.481 | 5.481 | 5.307 | 5.341 | 116,517 | -0.06(-1.16%) |
Apr 23, 2002 | 5.540 | 5.540 | 5.369 | 5.403 | 59,428 | -0.12(-2.19%) |
Apr 22, 2002 | 5.343 | 5.524 | 5.325 | 5.524 | 67,383 | +0.19(+3.50%) |
Apr 19, 2002 | 5.417 | 5.556 | 5.300 | 5.337 | 44,454 | -0.04(-0.69%) |
Apr 18, 2002 | 5.330 | 5.407 | 5.305 | 5.375 | 34,159 | +0.04(+0.84%) |
Apr 17, 2002 | 5.300 | 5.396 | 5.300 | 5.330 | 194,195 | -0.02(-0.34%) |
Apr 16, 2002 | 5.343 | 5.375 | 5.284 | 5.348 | 229,759 | +0.03(+0.50%) |
Apr 15, 2002 | 5.353 | 5.503 | 5.267 | 5.321 | 50,069 | -0.03(-0.60%) |
Apr 12, 2002 | 5.353 | 5.428 | 5.343 | 5.353 | 188,112 | -0.00(-0.00%) |
Apr 11, 2002 | 5.364 | 5.417 | 5.353 | 5.353 | 68,319 | -0.02(-0.39%) |
Apr 10, 2002 | 5.346 | 5.388 | 5.329 | 5.375 | 111,370 | +0.04(+0.70%) |
Apr 09, 2002 | 5.257 | 5.348 | 5.257 | 5.337 | 91,248 | +0.02(+0.32%) |
Apr 08, 2002 | 5.182 | 5.347 | 5.182 | 5.320 | 43,518 | -0.03(-0.50%) |
Apr 05, 2002 | 5.220 | 5.348 | 5.209 | 5.347 | 46,326 | -0.00(-0.02%) |
Apr 04, 2002 | 5.396 | 5.396 | 5.236 | 5.348 | 98,735 | -0.01(-0.20%) |
Apr 03, 2002 | 5.118 | 5.428 | 5.118 | 5.359 | 79,550 | +0.24(+4.70%) |
Apr 02, 2002 | 5.501 | 5.524 | 5.118 | 5.118 | 72,998 | -0.34(-6.24%) |
Apr 01, 2002 | 5.407 | 5.522 | 5.070 | 5.459 | 84,229 | +0.05(+0.85%) |
Mar 29, 2002 | 5.449 | 5.510 | 5.407 | 5.413 | 231,631 | +0.00(+0.00%) |
Mar 28, 2002 | 5.449 | 5.510 | 5.407 | 5.413 | 231,631 | +0.02(+0.34%) |
Mar 27, 2002 | 5.630 | 5.663 | 5.395 | 5.395 | 155,356 | -0.36(-6.33%) |
Mar 26, 2002 | 5.465 | 5.759 | 5.414 | 5.759 | 458,114 | +0.32(+5.85%) |
Mar 25, 2002 | 5.498 | 5.508 | 5.397 | 5.441 | 117,453 | -0.05(-0.83%) |
Mar 21, 2002 | 5.348 | 5.486 | 5.332 | 5.486 | 104,818 | +0.15(+2.89%) |
Mar 20, 2002 | 5.342 | 5.343 | 5.296 | 5.332 | 69,255 | +0.02(+0.46%) |
Mar 19, 2002 | 5.321 | 5.339 | 5.299 | 5.308 | 47,730 | +0.00(+0.05%) |
Mar 18, 2002 | 5.294 | 5.316 | 5.286 | 5.305 | 43,050 | +0.02(+0.45%) |
Mar 15, 2002 | 5.159 | 5.284 | 5.159 | 5.282 | 105,754 | +0.13(+2.55%) |
Mar 14, 2002 | 5.121 | 5.164 | 5.110 | 5.150 | 64,575 | +0.07(+1.47%) |
Mar 13, 2002 | 5.149 | 5.174 | 5.051 | 5.075 | 71,127 | -0.09(-1.77%) |
Mar 12, 2002 | 5.075 | 5.175 | 5.062 | 5.167 | 62,704 | +0.08(+1.56%) |
Mar 11, 2002 | 5.065 | 5.145 | 5.065 | 5.087 | 147,869 | -0.00(-0.08%) |
Mar 08, 2002 | 5.088 | 5.091 | 5.020 | 5.091 | 210,573 | +0.02(+0.44%) |
Mar 07, 2002 | 5.097 | 5.105 | 5.039 | 5.069 | 107,626 | -0.02(-0.40%) |
Mar 06, 2002 | 5.102 | 5.102 | 5.065 | 5.089 | 85,165 | +0.01(+0.23%) |
Mar 05, 2002 | 4.998 | 5.102 | 4.998 | 5.078 | 78,614 | +0.09(+1.89%) |
Mar 04, 2002 | 4.993 | 5.013 | 4.984 | 4.984 | 141,318 | -0.01(-0.18%) |
Mar 01, 2002 | 4.977 | 4.993 | 4.959 | 4.993 | 358,443 | +0.05(+0.96%) |
Feb 28, 2002 | 4.982 | 4.982 | 4.942 | 4.945 | 63,640 | -0.03(-0.63%) |
Feb 27, 2002 | 4.974 | 4.998 | 4.913 | 4.977 | 62,704 | +0.00(+0.03%) |
Feb 26, 2002 | 4.987 | 4.995 | 4.933 | 4.975 | 95,460 | +0.00(+0.05%) |
Feb 25, 2002 | 4.942 | 4.985 | 4.915 | 4.973 | 120,728 | +0.01(+0.21%) |
Feb 22, 2002 | 4.917 | 4.965 | 4.903 | 4.962 | 44,922 | +0.06(+1.12%) |
Feb 21, 2002 | 4.919 | 4.973 | 4.824 | 4.907 | 181,561 | +0.03(+0.60%) |
Feb 20, 2002 | 4.795 | 4.899 | 4.795 | 4.878 | 277,957 | +0.10(+2.00%) |
Feb 19, 2002 | 4.707 | 4.789 | 4.700 | 4.782 | 82,357 | +0.08(+1.60%) |
Feb 18, 2002 | 4.651 | 4.715 | 4.651 | 4.707 | 223,676 | +0.00(+0.00%) |
Feb 15, 2002 | 4.651 | 4.715 | 4.651 | 4.707 | 223,676 | +0.05(+0.97%) |
Feb 14, 2002 | 4.643 | 4.661 | 4.628 | 4.661 | 41,178 | +0.05(+1.05%) |
Feb 13, 2002 | 4.701 | 4.701 | 4.598 | 4.613 | 78,614 | -0.04(-0.82%) |
Feb 12, 2002 | 4.738 | 4.749 | 4.611 | 4.651 | 137,574 | -0.09(-1.97%) |
Feb 11, 2002 | 4.755 | 4.808 | 4.744 | 4.744 | 110,434 | -0.08(-1.66%) |
Feb 08, 2002 | 4.739 | 4.824 | 4.739 | 4.824 | 72,062 | +0.10(+2.16%) |
Feb 07, 2002 | 4.725 | 4.734 | 4.678 | 4.722 | 39,307 | +0.01(+0.16%) |
Feb 06, 2002 | 4.661 | 4.755 | 4.649 | 4.715 | 78,614 | +0.03(+0.73%) |
Feb 05, 2002 | 4.782 | 4.790 | 4.681 | 4.681 | 120,728 | -0.10(-2.00%) |
Feb 04, 2002 | 4.703 | 4.787 | 4.696 | 4.776 | 171,266 | +0.10(+2.23%) |
Feb 01, 2002 | 4.790 | 4.798 | 4.666 | 4.672 | 337,853 | -0.11(-2.30%) |
Jan 31, 2002 | 4.822 | 4.822 | 4.776 | 4.782 | 98,267 | -0.05(-0.98%) |
Jan 30, 2002 | 4.811 | 4.830 | 4.776 | 4.830 | 22,461 | +0.03(+0.72%) |
Jan 29, 2002 | 4.803 | 4.856 | 4.766 | 4.795 | 54,281 | -0.00(-0.06%) |
Jan 28, 2002 | 4.627 | 4.798 | 4.608 | 4.798 | 73,934 | +0.20(+4.42%) |
Jan 25, 2002 | 4.647 | 4.647 | 4.568 | 4.595 | 119,793 | +0.05(+1.06%) |
Jan 24, 2002 | 4.547 | 4.645 | 4.547 | 4.547 | 61,768 | -0.11(-2.39%) |
Jan 23, 2002 | 4.645 | 4.658 | 4.645 | 4.658 | 24,332 | +0.01(+0.26%) |
Jan 22, 2002 | 4.632 | 4.701 | 4.584 | 4.645 | 107,626 | -0.04(-0.78%) |
Jan 21, 2002 | 4.530 | 4.859 | 4.530 | 4.682 | 539,068 | +0.00(+0.00%) |
Jan 18, 2002 | 4.530 | 4.859 | 4.530 | 4.682 | 539,068 | +0.14(+3.10%) |
Jan 17, 2002 | 4.517 | 4.541 | 4.490 | 4.541 | 92,652 | +0.02(+0.35%) |
Jan 16, 2002 | 4.517 | 4.557 | 4.514 | 4.525 | 76,742 | +0.01(+0.24%) |
Jan 15, 2002 | 4.530 | 4.530 | 4.488 | 4.514 | 66,447 | -0.03(-0.65%) |
Jan 14, 2002 | 4.520 | 4.559 | 4.520 | 4.544 | 233,970 | -0.02(-0.35%) |
Jan 11, 2002 | 4.544 | 4.591 | 4.544 | 4.560 | 101,075 | -0.00(-0.05%) |
Jan 10, 2002 | 4.560 | 4.563 | 4.522 | 4.562 | 155,356 | +0.18(+4.13%) |