Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.309 | 4.450 | 4.233 | 4.412 | 17,279,962 | +0.12(+2.71%) |
Jul 30, 2002 | 4.354 | 4.491 | 4.224 | 4.296 | 21,751,932 | -0.09(-2.08%) |
Jul 29, 2002 | 4.382 | 4.440 | 4.286 | 4.387 | 14,231,434 | +0.07(+1.67%) |
Jul 26, 2002 | 4.354 | 4.385 | 4.244 | 4.315 | 14,760,382 | -0.08(-1.73%) |
Jul 25, 2002 | 4.404 | 4.581 | 4.243 | 4.391 | 18,104,426 | -0.08(-1.70%) |
Jul 24, 2002 | 4.148 | 4.467 | 1.197 | 4.467 | 19,635,148 | +0.25(+5.94%) |
Jul 23, 2002 | 4.165 | 4.279 | 4.101 | 4.217 | 19,555,184 | +0.07(+1.61%) |
Jul 22, 2002 | 4.440 | 4.470 | 4.102 | 4.150 | 25,834,518 | -0.29(-6.53%) |
Jul 19, 2002 | 4.555 | 4.592 | 4.430 | 4.440 | 21,828,418 | -0.22(-4.65%) |
Jul 17, 2002 | 4.580 | 4.656 | 4.543 | 4.656 | 15,191,984 | +0.02(+0.41%) |
Jul 12, 2002 | 4.676 | 4.706 | 4.586 | 4.637 | 17,120,036 | +0.12(+2.76%) |
Jul 11, 2002 | 4.430 | 4.522 | 4.320 | 4.513 | 21,034,252 | +0.07(+1.59%) |
Jul 10, 2002 | 4.603 | 4.632 | 4.424 | 4.442 | 14,684,889 | -0.18(-3.99%) |
Jul 09, 2002 | 4.716 | 4.743 | 4.621 | 4.627 | 12,146,932 | -0.07(-1.54%) |
Jul 08, 2002 | 4.625 | 4.737 | 4.662 | 4.699 | 9,922,866 | +0.07(+1.61%) |
Jul 05, 2002 | 4.621 | 4.625 | 4.558 | 4.625 | 5,539,303 | +0.08(+1.86%) |
Jul 04, 2002 | 4.543 | 4.649 | 4.384 | 4.540 | 13,616,066 | +0.00(+0.00%) |
Jul 03, 2002 | 4.543 | 4.649 | 4.384 | 4.540 | 13,603,649 | -0.00(-0.06%) |
Jul 02, 2002 | 4.631 | 4.669 | 4.472 | 4.543 | 19,085,340 | -0.11(-2.27%) |
Jul 01, 2002 | 4.671 | 4.681 | 4.570 | 4.649 | 13,233,634 | +0.04(+0.87%) |
Jun 28, 2002 | 4.606 | 4.687 | 4.521 | 4.608 | 18,481,394 | -0.02(-0.43%) |
Jun 27, 2002 | 4.581 | 4.631 | 4.497 | 4.628 | 12,014,322 | +0.05(+1.04%) |
Jun 26, 2002 | 4.430 | 4.591 | 4.409 | 4.581 | 14,991,828 | +0.06(+1.39%) |
Jun 25, 2002 | 4.544 | 4.577 | 4.430 | 4.518 | 15,720,435 | -0.19(-4.11%) |
Jun 21, 2002 | 4.794 | 4.842 | 4.684 | 4.711 | 68,937,080 | -0.13(-2.64%) |
Jun 20, 2002 | 4.868 | 4.887 | 4.817 | 4.839 | 11,424,284 | -0.06(-1.19%) |
Jun 19, 2002 | 4.855 | 4.913 | 4.832 | 4.898 | 9,273,726 | +0.10(+2.00%) |
Jun 18, 2002 | 4.713 | 4.860 | 4.712 | 4.802 | 9,930,813 | +0.07(+1.48%) |
Jun 17, 2002 | 4.706 | 4.781 | 4.706 | 4.732 | 14,069,521 | +0.11(+2.46%) |
Jun 14, 2002 | 4.817 | 4.847 | 4.588 | 4.618 | 20,995,016 | -0.27(-5.46%) |
Jun 12, 2002 | 4.890 | 4.927 | 4.857 | 4.885 | 10,513,401 | -0.01(-0.11%) |
Jun 11, 2002 | 4.878 | 4.922 | 4.865 | 4.890 | 16,630,325 | +0.11(+2.22%) |
Jun 10, 2002 | 4.751 | 4.805 | 4.732 | 4.784 | 8,919,107 | +0.03(+0.69%) |
Jun 07, 2002 | 4.631 | 4.762 | 4.621 | 4.751 | 21,043,192 | +0.15(+3.16%) |
Jun 06, 2002 | 4.627 | 4.655 | 4.565 | 4.606 | 12,326,228 | -0.01(-0.29%) |
Jun 05, 2002 | 4.535 | 4.636 | 4.527 | 4.619 | 8,848,084 | +0.05(+1.07%) |
May 31, 2002 | 4.545 | 4.596 | 4.509 | 4.570 | 7,334,249 | +0.10(+2.16%) |
May 28, 2002 | 4.440 | 4.490 | 4.425 | 4.474 | 5,407,686 | +0.02(+0.49%) |
May 27, 2002 | 4.409 | 4.487 | 4.404 | 4.452 | 7,408,749 | +0.00(+0.00%) |
May 24, 2002 | 4.409 | 4.487 | 4.404 | 4.452 | 7,408,749 | +0.02(+0.51%) |
May 23, 2002 | 4.397 | 4.432 | 4.372 | 4.430 | 71,668,736 | +0.08(+1.89%) |
May 22, 2002 | 4.352 | 4.394 | 4.329 | 4.348 | 5,547,746 | -0.04(-0.95%) |
May 21, 2002 | 4.375 | 4.414 | 4.342 | 4.389 | 9,195,749 | +0.02(+0.35%) |
May 20, 2002 | 4.379 | 4.389 | 4.304 | 4.374 | 9,398,885 | -0.08(-1.86%) |
May 17, 2002 | 4.455 | 4.524 | 4.414 | 4.457 | 7,583,575 | -0.02(-0.51%) |
May 16, 2002 | 4.492 | 4.514 | 4.445 | 4.480 | 7,723,634 | +0.03(+0.69%) |
May 15, 2002 | 4.389 | 4.508 | 4.389 | 4.449 | 9,621,391 | +0.05(+1.13%) |
May 14, 2002 | 4.423 | 4.423 | 4.323 | 4.399 | 10,969,339 | -0.02(-0.53%) |
May 13, 2002 | 4.430 | 4.445 | 4.355 | 4.423 | 7,835,881 | -0.02(-0.37%) |
May 10, 2002 | 4.458 | 4.528 | 4.436 | 4.440 | 7,261,736 | -0.02(-0.34%) |
May 09, 2002 | 4.526 | 4.598 | 4.455 | 4.455 | 10,427,975 | -0.07(-1.57%) |
May 08, 2002 | 4.457 | 4.540 | 4.346 | 4.526 | 12,230,371 | +0.07(+1.54%) |
May 07, 2002 | 4.518 | 4.568 | 4.399 | 4.457 | 11,083,572 | -0.06(-1.34%) |
May 06, 2002 | 4.481 | 4.596 | 4.480 | 4.518 | 6,966,717 | +0.01(+0.22%) |
May 03, 2002 | 4.530 | 4.576 | 4.482 | 4.508 | 8,622,101 | -0.02(-0.42%) |
May 02, 2002 | 4.511 | 4.545 | 4.472 | 4.527 | 695,330 | +0.02(+0.36%) |
May 01, 2002 | 4.475 | 4.618 | 4.475 | 4.511 | 15,384,193 | +0.09(+2.05%) |
Apr 30, 2002 | 4.351 | 4.466 | 4.347 | 4.420 | 11,494,811 | +0.09(+2.10%) |
Apr 29, 2002 | 4.331 | 4.354 | 4.279 | 4.329 | 11,678,080 | -0.00(-0.05%) |
Apr 26, 2002 | 4.380 | 4.425 | 4.309 | 4.331 | 13,133,308 | -0.05(-1.10%) |
Apr 25, 2002 | 4.364 | 4.514 | 4.356 | 4.379 | 16,884,120 | +0.05(+1.17%) |
Apr 24, 2002 | 4.287 | 4.398 | 4.287 | 4.328 | 9,248,892 | +0.04(+0.99%) |
Apr 23, 2002 | 4.329 | 4.345 | 4.276 | 4.286 | 13,793,375 | -0.04(-0.98%) |
Apr 22, 2002 | 4.318 | 4.416 | 4.304 | 4.328 | 17,061,926 | +0.01(+0.24%) |
Apr 19, 2002 | 4.263 | 4.330 | 4.210 | 4.318 | 16,064,127 | +0.08(+1.80%) |
Apr 18, 2002 | 4.047 | 4.268 | 4.037 | 4.241 | 31,216,378 | +0.24(+5.89%) |
Apr 17, 2002 | 3.924 | 4.036 | 3.898 | 4.005 | 18,775,420 | +0.14(+3.54%) |
Apr 16, 2002 | 3.888 | 3.888 | 3.826 | 3.868 | 8,424,429 | +0.02(+0.46%) |
Apr 15, 2002 | 3.876 | 3.876 | 3.813 | 3.851 | 9,329,352 | -0.02(-0.39%) |
Apr 12, 2002 | 3.944 | 3.944 | 3.841 | 3.866 | 10,286,425 | -0.08(-1.98%) |
Apr 11, 2002 | 3.926 | 3.959 | 3.907 | 3.944 | 9,217,602 | +0.02(+0.51%) |
Apr 10, 2002 | 3.901 | 3.926 | 3.888 | 3.924 | 6,542,069 | +0.03(+0.84%) |
Apr 09, 2002 | 3.909 | 3.909 | 3.878 | 3.891 | 6,501,839 | +0.01(+0.29%) |
Apr 08, 2002 | 3.868 | 3.924 | 3.864 | 3.880 | 6,187,947 | -0.02(-0.46%) |
Apr 05, 2002 | 3.876 | 3.916 | 3.871 | 3.898 | 6,913,077 | +0.03(+0.78%) |
Apr 04, 2002 | 3.858 | 3.887 | 3.842 | 3.868 | 5,054,558 | +0.01(+0.25%) |
Apr 03, 2002 | 3.877 | 3.891 | 3.823 | 3.858 | 6,763,085 | -0.02(-0.48%) |
Apr 02, 2002 | 3.856 | 3.906 | 3.841 | 3.877 | 794,663 | +0.06(+1.49%) |
Apr 01, 2002 | 3.826 | 3.833 | 3.782 | 3.820 | 3,510,427 | -0.03(-0.69%) |
Mar 29, 2002 | 3.836 | 3.866 | 3.806 | 3.847 | 8,765,637 | +0.00(+0.00%) |
Mar 28, 2002 | 3.836 | 3.866 | 3.806 | 3.847 | 1,440,328 | +0.05(+1.35%) |
Mar 27, 2002 | 3.735 | 3.818 | 3.725 | 3.795 | 8,447,772 | +0.05(+1.37%) |
Mar 26, 2002 | 3.742 | 3.763 | 3.737 | 3.744 | 8,496,942 | +0.00(+0.04%) |
Mar 25, 2002 | 3.728 | 3.759 | 3.728 | 3.742 | 5,146,937 | -0.02(-0.44%) |
Mar 22, 2002 | 3.789 | 3.800 | 3.751 | 3.759 | 5,720,585 | -0.03(-0.88%) |
Mar 21, 2002 | 3.767 | 3.804 | 3.767 | 3.792 | 5,720,089 | +0.00(+0.05%) |
Mar 20, 2002 | 3.806 | 3.810 | 3.777 | 3.790 | 4,388,530 | -0.00(-0.01%) |
Mar 19, 2002 | 3.784 | 3.794 | 3.740 | 3.791 | 6,896,687 | +0.02(+0.51%) |
Mar 18, 2002 | 3.753 | 3.789 | 3.718 | 3.772 | 7,353,619 | +0.02(+0.51%) |
Mar 15, 2002 | 3.755 | 3.769 | 3.739 | 3.753 | 10,274,009 | +0.01(+0.20%) |
Mar 14, 2002 | 3.702 | 3.745 | 3.684 | 3.745 | 7,967,993 | +0.04(+1.02%) |
Mar 13, 2002 | 3.692 | 3.738 | 3.682 | 3.707 | 7,379,942 | +0.02(+0.42%) |
Mar 12, 2002 | 3.664 | 3.709 | 3.645 | 3.692 | 9,230,019 | +0.01(+0.36%) |
Mar 11, 2002 | 3.598 | 3.686 | 3.589 | 3.679 | 9,775,357 | +0.08(+2.25%) |
Mar 08, 2002 | 3.594 | 3.609 | 3.578 | 3.598 | 9,013,970 | +0.04(+1.23%) |
Mar 07, 2002 | 3.524 | 3.559 | 3.489 | 3.554 | 11,135,225 | +0.03(+0.81%) |
Mar 06, 2002 | 3.483 | 3.549 | 3.483 | 3.525 | 1,638,993 | +0.06(+1.86%) |
Mar 05, 2002 | 3.425 | 3.497 | 3.424 | 3.461 | 14,215,044 | +0.03(+0.91%) |
Mar 04, 2002 | 3.564 | 3.574 | 3.415 | 3.429 | 23,344,240 | -0.16(-4.38%) |
Mar 01, 2002 | 3.654 | 3.666 | 3.578 | 3.586 | 11,130,259 | -0.06(-1.71%) |
Feb 28, 2002 | 3.692 | 3.707 | 3.615 | 3.649 | 10,732,927 | -0.02(-0.63%) |
Feb 27, 2002 | 3.669 | 3.713 | 3.614 | 3.672 | 9,761,450 | -0.04(-1.02%) |
Feb 26, 2002 | 3.744 | 3.756 | 3.700 | 3.710 | 496,664 | -0.03(-0.90%) |
Feb 25, 2002 | 3.773 | 3.780 | 3.738 | 3.743 | 7,473,315 | -0.02(-0.48%) |
Feb 22, 2002 | 3.785 | 3.785 | 3.753 | 3.762 | 7,781,248 | -0.01(-0.25%) |
Feb 21, 2002 | 3.715 | 3.776 | 3.707 | 3.771 | 9,164,459 | +0.05(+1.41%) |
Feb 20, 2002 | 3.691 | 3.745 | 3.644 | 3.719 | 8,271,952 | +0.00(+0.10%) |
Feb 19, 2002 | 3.725 | 3.744 | 3.707 | 3.715 | 3,360,434 | -0.03(-0.67%) |
Feb 18, 2002 | 3.750 | 3.750 | 3.703 | 3.740 | 496,664 | +0.00(+0.00%) |
Feb 15, 2002 | 3.750 | 3.750 | 3.703 | 3.740 | 6,959,267 | -0.01(-0.30%) |
Feb 14, 2002 | 3.801 | 3.812 | 3.732 | 3.752 | 8,493,962 | -0.03(-0.89%) |
Feb 13, 2002 | 3.803 | 3.804 | 3.750 | 3.785 | 5,650,059 | -0.02(-0.48%) |
Feb 12, 2002 | 3.765 | 3.813 | 3.760 | 3.803 | 8,585,348 | +0.06(+1.56%) |
Feb 11, 2002 | 3.745 | 3.767 | 3.703 | 3.745 | 6,205,330 | -0.00(-0.04%) |
Feb 08, 2002 | 3.780 | 3.785 | 3.715 | 3.746 | 5,566,619 | -0.03(-0.89%) |
Feb 07, 2002 | 3.755 | 3.786 | 3.742 | 3.780 | 6,329,000 | +0.03(+0.67%) |
Feb 06, 2002 | 3.773 | 3.801 | 3.727 | 3.755 | 5,656,019 | -0.02(-0.53%) |
Feb 05, 2002 | 3.720 | 3.807 | 3.720 | 3.775 | 11,831,549 | +0.06(+1.49%) |
Feb 04, 2002 | 3.750 | 3.775 | 3.707 | 3.720 | 4,391,510 | -0.05(-1.43%) |
Feb 01, 2002 | 3.743 | 3.775 | 3.736 | 3.774 | 6,273,870 | +0.03(+0.83%) |
Jan 31, 2002 | 3.694 | 3.743 | 3.662 | 3.742 | 9,686,454 | +0.09(+2.55%) |
Jan 30, 2002 | 3.672 | 3.672 | 3.615 | 3.649 | 7,582,582 | -0.02(-0.62%) |
Jan 29, 2002 | 3.725 | 3.748 | 3.664 | 3.672 | 14,574,133 | -0.05(-1.42%) |
Jan 28, 2002 | 3.728 | 3.735 | 3.682 | 3.725 | 6,115,434 | -0.01(-0.27%) |
Jan 25, 2002 | 3.730 | 3.765 | 3.700 | 3.735 | 9,791,747 | -0.01(-0.18%) |
Jan 24, 2002 | 3.675 | 3.750 | 3.675 | 3.741 | 21,642,666 | +0.10(+2.67%) |
Jan 23, 2002 | 3.669 | 3.675 | 3.612 | 3.644 | 6,986,087 | -0.01(-0.21%) |
Jan 22, 2002 | 3.642 | 3.685 | 3.632 | 3.652 | 6,489,919 | -0.00(-0.04%) |
Jan 21, 2002 | 3.641 | 3.697 | 3.629 | 3.653 | 6,968,207 | +0.00(+0.00%) |
Jan 18, 2002 | 3.641 | 3.697 | 3.629 | 3.653 | 6,968,207 | +0.01(+0.33%) |
Jan 17, 2002 | 3.664 | 3.675 | 3.624 | 3.641 | 6,988,074 | -0.03(-0.90%) |
Jan 16, 2002 | 3.679 | 3.720 | 3.660 | 3.675 | 1,241,662 | +0.02(+0.48%) |
Jan 15, 2002 | 3.654 | 3.659 | 3.619 | 3.657 | 6,255,990 | +0.01(+0.21%) |
Jan 14, 2002 | 3.612 | 3.687 | 3.612 | 3.649 | 9,057,676 | +0.04(+1.05%) |
Jan 11, 2002 | 3.556 | 3.626 | 3.535 | 3.612 | 7,344,182 | +0.06(+1.63%) |