Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.996 | 5.028 | 4.953 | 5.028 | 8,646 | +0.09(+1.72%) |
Aug 29, 2002 | 4.927 | 5.044 | 4.927 | 4.942 | 34,773 | +0.03(+0.54%) |
Aug 28, 2002 | 5.022 | 5.028 | 4.911 | 4.916 | 10,901 | -0.07(-1.49%) |
Aug 27, 2002 | 5.065 | 5.086 | 4.990 | 4.990 | 27,254 | -0.02(-0.42%) |
Aug 26, 2002 | 4.958 | 5.017 | 4.942 | 5.012 | 43,419 | +0.10(+2.06%) |
Aug 23, 2002 | 5.028 | 5.038 | 4.911 | 4.911 | 21,615 | -0.12(-2.33%) |
Aug 22, 2002 | 5.001 | 5.028 | 4.969 | 5.028 | 21,803 | +0.08(+1.61%) |
Aug 21, 2002 | 4.980 | 5.054 | 4.921 | 4.948 | 195,105 | -0.13(-2.62%) |
Aug 20, 2002 | 5.028 | 5.091 | 4.980 | 5.081 | 33,833 | +0.13(+2.69%) |
Aug 16, 2002 | 4.895 | 4.958 | 4.889 | 4.948 | 14,473 | +0.13(+2.65%) |
Aug 15, 2002 | 4.863 | 4.868 | 4.820 | 4.820 | 10,901 | +0.06(+1.23%) |
Aug 14, 2002 | 4.772 | 4.857 | 4.762 | 4.762 | 15,600 | +0.00(+0.00%) |
Aug 13, 2002 | 4.847 | 4.868 | 4.762 | 4.762 | 258,636 | -0.09(-1.76%) |
Aug 12, 2002 | 4.847 | 4.868 | 4.841 | 4.847 | 14,661 | +0.19(+4.11%) |
Aug 07, 2002 | 4.724 | 4.730 | 4.655 | 4.655 | 11,841 | +0.07(+1.51%) |
Aug 06, 2002 | 4.527 | 4.629 | 4.527 | 4.586 | 53,569 | +0.12(+2.62%) |
Aug 05, 2002 | 4.655 | 4.655 | 4.469 | 4.469 | 39,284 | -0.17(-3.67%) |
Aug 02, 2002 | 4.767 | 4.809 | 4.639 | 4.639 | 62,403 | -0.15(-3.11%) |
Aug 01, 2002 | 4.762 | 4.847 | 4.692 | 4.788 | 13,721 | -0.07(-1.53%) |
Jul 31, 2002 | 4.836 | 4.863 | 4.778 | 4.863 | 61,651 | +0.07(+1.56%) |
Jul 30, 2002 | 4.788 | 4.868 | 4.767 | 4.788 | 53,569 | +0.03(+0.56%) |
Jul 29, 2002 | 4.692 | 4.809 | 4.692 | 4.762 | 48,682 | +0.18(+3.95%) |
Jul 26, 2002 | 4.586 | 4.682 | 4.570 | 4.581 | 39,848 | -0.12(-2.60%) |
Jul 25, 2002 | 4.783 | 4.841 | 4.703 | 4.703 | 45,299 | -0.19(-3.91%) |
Jul 24, 2002 | 4.629 | 4.895 | 4.602 | 4.895 | 121,423 | +0.06(+1.32%) |
Jul 23, 2002 | 4.831 | 4.879 | 4.793 | 4.831 | 33,081 | +0.03(+0.55%) |
Jul 22, 2002 | 4.884 | 4.884 | 4.793 | 4.804 | 15,600 | -0.06(-1.31%) |
Jul 19, 2002 | 4.974 | 5.022 | 4.868 | 4.868 | 72,365 | -0.11(-2.14%) |
Jul 17, 2002 | 5.001 | 5.033 | 4.937 | 4.974 | 269,538 | -0.22(-4.30%) |
Jul 12, 2002 | 5.240 | 5.256 | 5.145 | 5.198 | 130,822 | -0.05(-1.01%) |
Jul 11, 2002 | 5.187 | 5.251 | 5.134 | 5.251 | 143,039 | -0.07(-1.30%) |
Jul 10, 2002 | 5.347 | 5.373 | 5.299 | 5.320 | 91,161 | -0.08(-1.48%) |
Jul 09, 2002 | 5.368 | 5.427 | 5.336 | 5.400 | 563,888 | +0.07(+1.30%) |
Jul 08, 2002 | 5.320 | 5.368 | 5.299 | 5.331 | 47,366 | +0.02(+0.40%) |
Jul 05, 2002 | 5.214 | 5.310 | 5.187 | 5.310 | 26,690 | +0.12(+2.25%) |
Jul 04, 2002 | 5.161 | 5.193 | 5.134 | 5.193 | 71,989 | +0.00(+0.00%) |
Jul 03, 2002 | 5.161 | 5.193 | 5.134 | 5.193 | 71,989 | -0.04(-0.81%) |
Jul 02, 2002 | 5.224 | 5.267 | 5.219 | 5.235 | 40,224 | -0.05(-1.01%) |
Jul 01, 2002 | 5.267 | 5.315 | 5.267 | 5.288 | 20,863 | -0.03(-0.60%) |
Jun 28, 2002 | 5.267 | 5.336 | 5.267 | 5.320 | 843,201 | -0.01(-0.10%) |
Jun 27, 2002 | 5.278 | 5.363 | 5.262 | 5.326 | 421,412 | +0.11(+2.04%) |
Jun 26, 2002 | 5.240 | 5.288 | 5.134 | 5.219 | 246,607 | -0.17(-3.16%) |
Jun 25, 2002 | 5.357 | 5.427 | 5.357 | 5.389 | 181,572 | -0.01(-0.20%) |
Jun 21, 2002 | 5.453 | 5.474 | 5.373 | 5.400 | 141,160 | +0.02(+0.40%) |
Jun 20, 2002 | 5.400 | 5.453 | 5.363 | 5.379 | 156,385 | +0.09(+1.71%) |
Jun 19, 2002 | 5.453 | 5.453 | 5.283 | 5.288 | 169,166 | -0.18(-3.31%) |
Jun 18, 2002 | 5.427 | 5.469 | 5.368 | 5.469 | 65,599 | +0.07(+1.38%) |
Jun 17, 2002 | 5.267 | 5.395 | 5.267 | 5.395 | 146,235 | +0.09(+1.71%) |
Jun 14, 2002 | 5.395 | 5.400 | 5.283 | 5.304 | 1,047,892 | -0.24(-4.41%) |
Jun 12, 2002 | 5.480 | 5.560 | 5.480 | 5.549 | 88,154 | +0.11(+1.95%) |
Jun 11, 2002 | 5.549 | 5.570 | 5.443 | 5.443 | 151,685 | -0.18(-3.22%) |
Jun 10, 2002 | 5.592 | 5.623 | 5.560 | 5.623 | 97,740 | +0.04(+0.67%) |
Jun 07, 2002 | 5.613 | 5.613 | 5.576 | 5.586 | 87,214 | -0.05(-0.85%) |
Jun 06, 2002 | 5.607 | 5.639 | 5.581 | 5.634 | 118,416 | +0.00(+0.00%) |
Jun 05, 2002 | 5.613 | 5.634 | 5.570 | 5.634 | 99,432 | +0.04(+0.67%) |
May 31, 2002 | 5.581 | 5.602 | 5.560 | 5.597 | 196,045 | +0.05(+0.96%) |
May 28, 2002 | 5.480 | 5.549 | 5.480 | 5.544 | 93,417 | +0.06(+1.17%) |
May 27, 2002 | 5.480 | 5.506 | 5.437 | 5.480 | 77,816 | +0.00(+0.00%) |
May 24, 2002 | 5.480 | 5.506 | 5.437 | 5.480 | 77,816 | -0.06(-1.06%) |
May 23, 2002 | 5.464 | 5.538 | 5.432 | 5.538 | 165,783 | -0.01(-0.10%) |
May 22, 2002 | 5.490 | 5.544 | 5.448 | 5.544 | 119,168 | +0.09(+1.66%) |
May 21, 2002 | 5.405 | 5.474 | 5.395 | 5.453 | 90,973 | +0.01(+0.10%) |
May 20, 2002 | 5.437 | 5.474 | 5.400 | 5.448 | 191,346 | -0.06(-1.06%) |
May 17, 2002 | 5.501 | 5.544 | 5.485 | 5.506 | 114,093 | +0.08(+1.47%) |
May 16, 2002 | 5.331 | 5.512 | 5.331 | 5.427 | 218,412 | +0.10(+1.80%) |
May 15, 2002 | 5.310 | 5.400 | 5.310 | 5.331 | 78,380 | +0.01(+0.20%) |
May 14, 2002 | 5.272 | 5.320 | 5.267 | 5.320 | 15,600 | +0.04(+0.70%) |
May 13, 2002 | 5.262 | 5.283 | 5.214 | 5.283 | 39,096 | +0.02(+0.40%) |
May 10, 2002 | 5.267 | 5.267 | 5.224 | 5.262 | 14,473 | +0.00(+0.00%) |
May 09, 2002 | 5.230 | 5.267 | 5.214 | 5.262 | 90,222 | -0.06(-1.10%) |
May 08, 2002 | 5.256 | 5.320 | 5.246 | 5.320 | 101,499 | +0.09(+1.63%) |
May 07, 2002 | 5.246 | 5.246 | 5.187 | 5.235 | 73,117 | +0.04(+0.72%) |
May 06, 2002 | 5.240 | 5.256 | 5.193 | 5.198 | 15,600 | -0.01(-0.10%) |
May 03, 2002 | 5.219 | 5.251 | 5.203 | 5.203 | 22,179 | +0.02(+0.31%) |
May 02, 2002 | 5.256 | 5.256 | 5.187 | 5.187 | 57,328 | -0.05(-1.02%) |
May 01, 2002 | 5.230 | 5.256 | 5.193 | 5.240 | 12,781 | -0.03(-0.51%) |
Apr 30, 2002 | 5.235 | 5.267 | 5.203 | 5.267 | 40,975 | +0.03(+0.61%) |
Apr 29, 2002 | 5.251 | 5.267 | 5.187 | 5.235 | 45,299 | -0.05(-0.91%) |
Apr 26, 2002 | 5.347 | 5.347 | 5.283 | 5.283 | 38,532 | -0.06(-1.19%) |
Apr 25, 2002 | 5.315 | 5.347 | 5.288 | 5.347 | 61,651 | +0.03(+0.60%) |
Apr 24, 2002 | 5.267 | 5.320 | 5.246 | 5.315 | 30,637 | +0.01(+0.10%) |
Apr 23, 2002 | 5.320 | 5.347 | 5.310 | 5.310 | 301,868 | -0.03(-0.50%) |
Apr 22, 2002 | 5.341 | 5.341 | 5.315 | 5.336 | 682,116 | -0.01(-0.20%) |
Apr 19, 2002 | 5.320 | 5.363 | 5.315 | 5.347 | 611,067 | -0.03(-0.50%) |
Apr 18, 2002 | 5.315 | 5.373 | 5.315 | 5.373 | 121,048 | +0.06(+1.20%) |
Apr 17, 2002 | 5.310 | 5.310 | 5.230 | 5.310 | 66,350 | +0.01(+0.20%) |
Apr 16, 2002 | 5.214 | 5.299 | 5.166 | 5.299 | 82,139 | +0.18(+3.53%) |
Apr 15, 2002 | 5.177 | 5.177 | 5.118 | 5.118 | 31,953 | -0.06(-1.23%) |
Apr 12, 2002 | 5.198 | 5.198 | 5.150 | 5.182 | 46,238 | +0.07(+1.46%) |
Apr 11, 2002 | 5.214 | 5.214 | 5.107 | 5.107 | 35,900 | -0.10(-1.94%) |
Apr 10, 2002 | 5.129 | 5.208 | 5.129 | 5.208 | 36,840 | +0.13(+2.51%) |
Apr 09, 2002 | 5.150 | 5.150 | 5.081 | 5.081 | 66,350 | -0.11(-2.05%) |
Apr 08, 2002 | 5.139 | 5.187 | 5.107 | 5.187 | 164,467 | -0.02(-0.41%) |
Apr 05, 2002 | 5.214 | 5.214 | 5.208 | 5.208 | 10,713 | +0.07(+1.35%) |
Apr 04, 2002 | 5.155 | 5.187 | 5.139 | 5.139 | 19,924 | -0.02(-0.41%) |
Apr 03, 2002 | 5.182 | 5.198 | 5.134 | 5.161 | 9,774 | -0.01(-0.21%) |
Apr 02, 2002 | 5.224 | 5.240 | 5.171 | 5.171 | 51,501 | -0.06(-1.22%) |
Apr 01, 2002 | 5.219 | 5.240 | 5.193 | 5.235 | 30,449 | -0.03(-0.61%) |
Mar 29, 2002 | 5.219 | 5.267 | 5.219 | 5.267 | 73,681 | +0.00(+0.00%) |
Mar 28, 2002 | 5.219 | 5.267 | 5.219 | 5.267 | 73,681 | +0.08(+1.54%) |
Mar 27, 2002 | 5.187 | 5.198 | 5.155 | 5.187 | 30,449 | +0.05(+0.93%) |
Mar 26, 2002 | 5.150 | 5.171 | 5.139 | 5.139 | 237,772 | -0.08(-1.53%) |
Mar 25, 2002 | 5.262 | 5.262 | 5.219 | 5.219 | 51,877 | -0.05(-0.91%) |
Mar 22, 2002 | 5.294 | 5.294 | 5.267 | 5.267 | 83,643 | +0.00(+0.00%) |
Mar 21, 2002 | 5.283 | 5.283 | 5.235 | 5.267 | 42,291 | +0.00(+0.00%) |
Mar 20, 2002 | 5.267 | 5.320 | 5.267 | 5.267 | 133,453 | +0.03(+0.61%) |
Mar 19, 2002 | 5.240 | 5.246 | 5.139 | 5.235 | 106,762 | +0.00(+0.00%) |
Mar 18, 2002 | 5.235 | 5.240 | 5.203 | 5.235 | 9,398 | +0.07(+1.34%) |
Mar 15, 2002 | 5.161 | 5.166 | 5.118 | 5.166 | 149,242 | -0.04(-0.72%) |
Mar 14, 2002 | 5.208 | 5.208 | 5.203 | 5.203 | 103,379 | +0.07(+1.35%) |
Mar 13, 2002 | 5.129 | 5.177 | 5.129 | 5.134 | 66,162 | -0.01(-0.10%) |
Mar 12, 2002 | 5.161 | 5.198 | 5.123 | 5.139 | 41,163 | -0.05(-1.02%) |
Mar 11, 2002 | 5.240 | 5.240 | 5.187 | 5.193 | 40,975 | -0.07(-1.41%) |
Mar 08, 2002 | 5.267 | 5.288 | 5.219 | 5.267 | 25,750 | -0.05(-0.90%) |
Mar 07, 2002 | 5.304 | 5.320 | 5.294 | 5.315 | 187,022 | +0.11(+2.04%) |
Mar 06, 2002 | 5.182 | 5.208 | 5.134 | 5.208 | 23,683 | +0.10(+1.98%) |
Mar 05, 2002 | 5.166 | 5.171 | 5.107 | 5.107 | 31,953 | -0.04(-0.72%) |
Mar 04, 2002 | 5.161 | 5.171 | 5.145 | 5.145 | 437,013 | +0.06(+1.26%) |
Mar 01, 2002 | 5.070 | 5.118 | 5.070 | 5.081 | 63,719 | +0.01(+0.21%) |
Feb 28, 2002 | 5.070 | 5.070 | 5.070 | 5.070 | 187 | -0.04(-0.73%) |
Feb 27, 2002 | 5.081 | 5.107 | 5.054 | 5.107 | 21,427 | +0.00(+0.00%) |
Feb 26, 2002 | 5.118 | 5.118 | 5.054 | 5.107 | 102,815 | -0.02(-0.41%) |
Feb 25, 2002 | 5.097 | 5.129 | 5.065 | 5.129 | 31,577 | +0.03(+0.63%) |
Feb 22, 2002 | 5.097 | 5.097 | 5.054 | 5.097 | 68,606 | +0.02(+0.42%) |
Feb 21, 2002 | 5.123 | 5.129 | 5.075 | 5.075 | 39,660 | -0.07(-1.45%) |
Feb 20, 2002 | 5.150 | 5.150 | 5.134 | 5.150 | 32,517 | +0.00(+0.00%) |
Feb 19, 2002 | 5.187 | 5.187 | 5.107 | 5.150 | 252,997 | +0.00(+0.00%) |
Feb 18, 2002 | 5.177 | 5.203 | 5.150 | 5.150 | 9,962 | +0.00(+0.00%) |
Feb 15, 2002 | 5.177 | 5.203 | 5.150 | 5.150 | 9,962 | +0.02(+0.31%) |
Feb 14, 2002 | 5.166 | 5.166 | 5.113 | 5.134 | 38,908 | +0.03(+0.52%) |
Feb 13, 2002 | 5.097 | 5.107 | 5.060 | 5.107 | 27,630 | +0.04(+0.84%) |
Feb 12, 2002 | 5.107 | 5.123 | 5.060 | 5.065 | 53,381 | -0.04(-0.83%) |
Feb 11, 2002 | 5.060 | 5.134 | 5.060 | 5.107 | 25,374 | +0.05(+0.95%) |
Feb 08, 2002 | 5.054 | 5.102 | 5.054 | 5.060 | 23,495 | +0.06(+1.17%) |
Feb 07, 2002 | 5.001 | 5.001 | 4.990 | 5.001 | 23,119 | -0.02(-0.32%) |
Feb 06, 2002 | 5.001 | 5.017 | 4.953 | 5.017 | 52,817 | -0.04(-0.74%) |
Feb 05, 2002 | 5.091 | 5.102 | 5.028 | 5.054 | 25,562 | -0.05(-1.04%) |
Feb 04, 2002 | 5.097 | 5.107 | 5.054 | 5.107 | 30,637 | +0.06(+1.27%) |
Feb 01, 2002 | 5.054 | 5.054 | 5.017 | 5.044 | 6,390 | -0.06(-1.15%) |
Jan 31, 2002 | 5.065 | 5.107 | 5.012 | 5.102 | 151,122 | +0.05(+0.95%) |
Jan 30, 2002 | 5.022 | 5.054 | 4.974 | 5.054 | 156,009 | +0.06(+1.17%) |
Jan 29, 2002 | 5.107 | 5.107 | 4.948 | 4.996 | 35,712 | -0.10(-1.98%) |
Jan 28, 2002 | 5.107 | 5.107 | 5.091 | 5.097 | 7,518 | +0.02(+0.42%) |
Jan 25, 2002 | 5.113 | 5.139 | 5.075 | 5.075 | 28,570 | -0.03(-0.62%) |
Jan 24, 2002 | 5.102 | 5.129 | 5.102 | 5.107 | 200,180 | +0.02(+0.42%) |
Jan 23, 2002 | 5.102 | 5.107 | 5.070 | 5.086 | 29,698 | -0.02(-0.31%) |
Jan 22, 2002 | 5.060 | 5.107 | 5.054 | 5.102 | 246,419 | +0.15(+3.01%) |
Jan 21, 2002 | 4.996 | 5.001 | 4.953 | 4.953 | 5,262 | +0.00(+0.00%) |
Jan 18, 2002 | 4.996 | 5.001 | 4.953 | 4.953 | 5,262 | -0.07(-1.38%) |
Jan 17, 2002 | 4.948 | 5.054 | 4.948 | 5.022 | 91,537 | -0.02(-0.32%) |
Jan 16, 2002 | 5.075 | 5.075 | 5.028 | 5.038 | 30,825 | -0.04(-0.73%) |
Jan 15, 2002 | 5.070 | 5.075 | 5.054 | 5.075 | 12,217 | +0.05(+0.95%) |
Jan 14, 2002 | 5.081 | 5.107 | 5.028 | 5.028 | 155,257 | -0.12(-2.38%) |
Jan 11, 2002 | 5.107 | 5.161 | 5.081 | 5.150 | 349,046 | +0.03(+0.52%) |
Jan 10, 2002 | 5.107 | 5.134 | 5.081 | 5.123 | 19,736 | +0.10(+1.90%) |