Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.653 | 3.790 | 3.653 | 3.698 | 18,172 | +0.06(+1.52%) |
Aug 29, 2002 | 3.653 | 3.883 | 3.522 | 3.642 | 2,466,328 | -0.15(-3.90%) |
Aug 28, 2002 | 3.652 | 3.882 | 3.476 | 3.790 | 2,379 | +0.13(+3.54%) |
Aug 27, 2002 | 3.754 | 3.883 | 3.661 | 3.661 | 11,033 | -0.09(-2.46%) |
Aug 26, 2002 | 3.753 | 3.753 | 3.707 | 3.753 | 1,947 | -0.00(-0.02%) |
Aug 23, 2002 | 3.791 | 3.791 | 3.716 | 3.754 | 10,739 | -0.17(-4.45%) |
Aug 22, 2002 | 3.745 | 3.929 | 3.745 | 3.929 | 10,384 | +0.00(+0.00%) |
Aug 21, 2002 | 3.883 | 3.929 | 3.745 | 3.929 | 8,221 | +0.00(+0.02%) |
Aug 20, 2002 | 3.994 | 3.994 | 3.791 | 3.928 | 8,545 | -0.28(-6.62%) |
Aug 16, 2002 | 3.938 | 4.216 | 3.938 | 4.206 | 6,814 | +0.05(+1.11%) |
Aug 15, 2002 | 4.160 | 4.170 | 4.160 | 4.160 | 3,461 | +0.00(+0.00%) |
Aug 14, 2002 | 4.170 | 4.262 | 4.160 | 4.160 | 6,933 | -0.01(-0.22%) |
Aug 13, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.169 | 4.169 | 4.169 | 4.169 | 108 | +0.11(+2.76%) |
Aug 07, 2002 | 3.883 | 4.114 | 3.818 | 4.057 | 5,408 | -0.07(-1.81%) |
Aug 06, 2002 | 4.262 | 4.262 | 3.430 | 4.132 | 56,465 | -0.17(-3.87%) |
Aug 05, 2002 | 4.391 | 4.400 | 4.206 | 4.299 | 4,326 | -0.18(-4.12%) |
Aug 02, 2002 | 4.806 | 4.806 | 4.437 | 4.484 | 31,045 | -0.18(-3.96%) |
Aug 01, 2002 | 4.668 | 4.715 | 4.299 | 4.668 | 20,660 | -0.05(-0.98%) |
Jul 31, 2002 | 4.502 | 4.715 | 4.391 | 4.715 | 10,168 | +0.21(+4.74%) |
Jul 30, 2002 | 4.465 | 4.604 | 4.437 | 4.501 | 9,735 | +0.16(+3.60%) |
Jul 29, 2002 | 4.161 | 4.419 | 4.161 | 4.345 | 10,925 | +0.28(+6.82%) |
Jul 26, 2002 | 4.142 | 4.373 | 4.068 | 4.068 | 5,624 | +0.14(+3.53%) |
Jul 25, 2002 | 4.095 | 4.142 | 3.929 | 3.929 | 649 | -0.17(-4.26%) |
Jul 24, 2002 | 3.893 | 4.114 | 3.799 | 4.104 | 19,903 | -0.21(-4.95%) |
Jul 23, 2002 | 3.929 | 4.317 | 3.698 | 4.317 | 36,237 | +0.43(+11.19%) |
Jul 22, 2002 | 3.975 | 4.280 | 3.883 | 3.883 | 17,523 | -0.49(-11.21%) |
Jul 19, 2002 | 4.160 | 4.391 | 3.883 | 4.373 | 4,867 | +0.05(+1.07%) |
Jul 17, 2002 | 4.252 | 4.484 | 4.160 | 4.326 | 14,819 | -0.71(-14.14%) |
Jul 12, 2002 | 5.676 | 5.676 | 5.039 | 5.039 | 50,300 | -0.60(-10.65%) |
Jul 11, 2002 | 5.713 | 6.092 | 5.639 | 5.640 | 15,360 | -0.07(-1.28%) |
Jul 10, 2002 | 5.860 | 5.860 | 5.621 | 5.713 | 12,007 | +0.04(+0.65%) |
Jul 09, 2002 | 6.000 | 6.000 | 5.676 | 5.676 | 17,091 | -0.32(-5.39%) |
Jul 08, 2002 | 6.008 | 6.008 | 6.000 | 6.000 | 12,980 | -0.01(-0.15%) |
Jul 05, 2002 | 5.824 | 6.018 | 5.815 | 6.009 | 21,093 | +0.20(+3.36%) |
Jul 04, 2002 | 6.222 | 6.231 | 5.685 | 5.814 | 28,341 | +0.00(+0.00%) |
Jul 03, 2002 | 6.222 | 6.231 | 5.685 | 5.814 | 28,341 | -0.26(-4.28%) |
Jul 02, 2002 | 5.916 | 6.286 | 5.685 | 6.074 | 89,674 | +0.20(+3.46%) |
Jul 01, 2002 | 5.824 | 6.138 | 5.454 | 5.870 | 78,965 | +0.32(+5.83%) |
Jun 28, 2002 | 5.380 | 5.685 | 5.316 | 5.547 | 33,749 | +0.18(+3.39%) |
Jun 27, 2002 | 5.379 | 5.379 | 5.269 | 5.365 | 2,704 | -0.09(-1.64%) |
Jun 26, 2002 | 5.491 | 5.491 | 5.233 | 5.454 | 17,523 | -0.08(-1.50%) |
Jun 25, 2002 | 5.315 | 5.537 | 5.315 | 5.537 | 41,862 | +0.30(+5.64%) |
Jun 21, 2002 | 5.269 | 5.316 | 5.084 | 5.242 | 31,369 | +0.15(+2.90%) |
Jun 20, 2002 | 4.955 | 5.342 | 4.955 | 5.094 | 79,290 | +0.15(+2.99%) |
Jun 19, 2002 | 4.946 | 5.269 | 4.900 | 4.946 | 130,996 | +0.14(+2.88%) |
Jun 18, 2002 | 4.853 | 5.038 | 4.807 | 4.807 | 12,223 | +0.02(+0.39%) |
Jun 17, 2002 | 5.131 | 5.131 | 4.789 | 4.789 | 10,817 | -0.05(-0.96%) |
Jun 14, 2002 | 5.260 | 5.260 | 4.715 | 4.835 | 16,658 | +0.01(+0.21%) |
Jun 12, 2002 | 4.844 | 4.853 | 4.742 | 4.825 | 4,975 | +0.11(+2.33%) |
Jun 11, 2002 | 4.706 | 4.844 | 4.706 | 4.715 | 2,596 | +0.05(+0.99%) |
Jun 10, 2002 | 5.011 | 5.020 | 4.622 | 4.668 | 24,122 | -0.21(-4.36%) |
Jun 07, 2002 | 4.761 | 4.881 | 4.484 | 4.881 | 7,463 | +0.07(+1.54%) |
Jun 06, 2002 | 4.807 | 4.807 | 4.807 | 4.807 | 10,060 | +0.04(+0.78%) |
Jun 05, 2002 | 4.853 | 4.853 | 4.770 | 4.770 | 973 | -0.23(-4.62%) |
May 31, 2002 | 4.770 | 5.001 | 4.733 | 5.001 | 18,930 | +0.04(+0.76%) |
May 28, 2002 | 5.038 | 5.177 | 4.770 | 4.963 | 11,790 | -0.17(-3.26%) |
May 27, 2002 | 5.195 | 5.195 | 5.084 | 5.131 | 5,300 | +0.00(+0.00%) |
May 24, 2002 | 5.195 | 5.195 | 5.084 | 5.131 | 5,300 | -0.09(-1.77%) |
May 23, 2002 | 5.223 | 5.223 | 4.946 | 5.223 | 25,636 | +0.09(+1.80%) |
May 22, 2002 | 5.038 | 5.177 | 4.900 | 5.131 | 8,653 | +0.18(+3.74%) |
May 21, 2002 | 4.918 | 5.037 | 4.918 | 4.946 | 3,677 | -0.23(-4.46%) |
May 20, 2002 | 5.084 | 5.177 | 4.900 | 5.177 | 11,466 | +0.09(+1.82%) |
May 17, 2002 | 5.177 | 5.177 | 5.084 | 5.084 | 2,163 | -0.27(-5.01%) |
May 16, 2002 | 5.177 | 5.177 | 5.177 | 5.353 | 1,189 | -0.05(-0.86%) |
May 15, 2002 | 5.223 | 5.399 | 5.084 | 5.399 | 2,812 | +0.18(+3.36%) |
May 14, 2002 | 4.992 | 5.362 | 4.992 | 5.223 | 4,651 | +0.22(+4.42%) |
May 13, 2002 | 5.084 | 5.084 | 4.946 | 5.002 | 3,028 | -0.14(-2.68%) |
May 10, 2002 | 5.131 | 5.223 | 5.131 | 5.140 | 5,949 | -0.17(-3.14%) |
May 09, 2002 | 5.084 | 5.306 | 5.084 | 5.306 | 5,084 | -0.01(-0.17%) |
May 08, 2002 | 5.103 | 5.362 | 4.946 | 5.316 | 22,824 | +0.17(+3.23%) |
May 07, 2002 | 5.251 | 5.251 | 5.103 | 5.149 | 36,021 | -0.09(-1.76%) |
May 06, 2002 | 5.084 | 5.269 | 5.084 | 5.242 | 34,290 | +0.14(+2.72%) |
May 03, 2002 | 5.038 | 5.121 | 4.807 | 5.103 | 16,442 | +0.25(+5.14%) |
May 02, 2002 | 4.900 | 4.937 | 4.687 | 4.853 | 19,038 | -0.18(-3.67%) |
May 01, 2002 | 5.084 | 5.084 | 4.993 | 5.038 | 3,569 | +0.09(+1.87%) |
Apr 30, 2002 | 5.001 | 5.084 | 4.900 | 4.946 | 10,276 | +0.00(+0.00%) |
Apr 29, 2002 | 4.864 | 5.066 | 4.864 | 4.946 | 15,360 | +0.18(+3.68%) |
Apr 26, 2002 | 4.992 | 4.992 | 4.770 | 4.770 | 5,300 | -0.05(-0.94%) |
Apr 25, 2002 | 4.814 | 4.815 | 4.814 | 4.815 | 1,514 | +0.10(+2.14%) |
Apr 24, 2002 | 4.752 | 4.752 | 4.715 | 4.715 | 216 | -0.04(-0.78%) |
Apr 23, 2002 | 4.872 | 4.872 | 4.752 | 4.752 | 2,055 | -0.06(-1.15%) |
Apr 22, 2002 | 5.075 | 5.084 | 4.761 | 4.807 | 5,516 | +0.03(+0.58%) |
Apr 19, 2002 | 4.844 | 5.084 | 4.613 | 4.779 | 8,545 | -0.12(-2.45%) |
Apr 18, 2002 | 4.900 | 4.955 | 4.622 | 4.900 | 12,007 | +0.03(+0.57%) |
Apr 17, 2002 | 4.807 | 4.900 | 4.807 | 4.872 | 10,168 | -0.21(-4.18%) |
Apr 16, 2002 | 4.992 | 5.084 | 4.668 | 5.084 | 8,112 | +0.06(+1.29%) |
Apr 15, 2002 | 4.789 | 5.020 | 4.696 | 5.020 | 12,764 | +0.07(+1.50%) |
Apr 12, 2002 | 5.038 | 5.084 | 4.789 | 4.946 | 68,581 | -0.14(-2.73%) |
Apr 11, 2002 | 5.269 | 5.280 | 5.084 | 5.084 | 38,942 | -0.18(-3.51%) |
Apr 10, 2002 | 5.177 | 5.399 | 5.038 | 5.269 | 11,898 | -0.09(-1.72%) |
Apr 09, 2002 | 5.084 | 5.454 | 4.650 | 5.362 | 136,297 | +0.00(+0.00%) |
Apr 08, 2002 | 5.436 | 5.454 | 5.251 | 5.362 | 41,321 | -0.13(-2.36%) |
Apr 05, 2002 | 5.528 | 5.547 | 5.362 | 5.491 | 40,780 | -0.01(-0.17%) |
Apr 04, 2002 | 5.639 | 5.658 | 5.436 | 5.500 | 35,155 | -0.09(-1.65%) |
Apr 03, 2002 | 5.547 | 5.667 | 5.500 | 5.593 | 58,953 | +0.05(+0.83%) |
Apr 02, 2002 | 5.593 | 5.685 | 5.408 | 5.547 | 103,304 | -0.14(-2.42%) |
Apr 01, 2002 | 5.593 | 5.732 | 5.593 | 5.684 | 57,547 | +0.09(+1.64%) |
Mar 29, 2002 | 5.316 | 5.806 | 5.223 | 5.593 | 167,775 | +0.00(+0.00%) |
Mar 28, 2002 | 5.316 | 5.806 | 5.223 | 5.593 | 167,775 | +0.28(+5.22%) |
Mar 27, 2002 | 4.798 | 5.316 | 4.724 | 5.316 | 192,763 | +0.60(+12.77%) |
Mar 26, 2002 | 4.390 | 4.927 | 4.390 | 4.714 | 118,773 | +0.28(+6.23%) |
Mar 25, 2002 | 4.206 | 4.437 | 4.123 | 4.437 | 24,230 | +0.09(+2.13%) |
Mar 22, 2002 | 3.957 | 4.345 | 3.957 | 4.345 | 20,444 | +0.42(+10.59%) |
Mar 21, 2002 | 3.975 | 4.114 | 3.883 | 3.929 | 32,559 | +0.14(+3.66%) |
Mar 20, 2002 | 3.873 | 4.058 | 3.744 | 3.790 | 19,579 | -0.08(-2.15%) |
Mar 19, 2002 | 3.799 | 3.892 | 3.689 | 3.873 | 11,033 | -0.10(-2.56%) |
Mar 18, 2002 | 3.901 | 3.975 | 3.836 | 3.975 | 15,468 | +0.00(+0.00%) |
Mar 15, 2002 | 3.929 | 3.975 | 3.790 | 3.975 | 16,766 | +0.15(+3.86%) |
Mar 14, 2002 | 3.698 | 3.883 | 3.605 | 3.827 | 22,067 | +0.13(+3.50%) |
Mar 13, 2002 | 3.883 | 3.966 | 3.624 | 3.698 | 45,865 | -0.05(-1.23%) |
Mar 12, 2002 | 3.883 | 3.883 | 3.670 | 3.744 | 11,898 | +0.05(+1.25%) |
Mar 11, 2002 | 3.790 | 3.883 | 3.698 | 3.698 | 7,680 | -0.08(-2.20%) |
Mar 08, 2002 | 3.744 | 3.781 | 3.744 | 3.781 | 2,920 | +0.00(+0.00%) |
Mar 07, 2002 | 3.790 | 3.975 | 3.726 | 3.781 | 26,610 | -0.10(-2.62%) |
Mar 06, 2002 | 4.040 | 4.040 | 3.698 | 3.883 | 20,877 | -0.06(-1.41%) |
Mar 05, 2002 | 3.698 | 3.975 | 3.698 | 3.938 | 14,386 | +0.29(+7.85%) |
Mar 04, 2002 | 3.679 | 3.679 | 3.652 | 3.652 | 21,418 | -0.02(-0.50%) |
Mar 01, 2002 | 3.698 | 3.707 | 3.633 | 3.670 | 11,898 | -0.03(-0.75%) |
Feb 28, 2002 | 3.656 | 3.744 | 3.642 | 3.698 | 39,266 | +0.00(+0.00%) |
Feb 27, 2002 | 3.735 | 3.883 | 3.698 | 3.698 | 12,764 | -0.08(-2.20%) |
Feb 26, 2002 | 3.587 | 3.781 | 3.587 | 3.781 | 34,723 | +0.08(+2.25%) |
Feb 25, 2002 | 3.642 | 3.790 | 3.624 | 3.698 | 54,735 | +0.05(+1.27%) |
Feb 22, 2002 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 3.420 | 3.698 | 3.411 | 3.652 | 25,636 | +0.14(+3.92%) |
Feb 20, 2002 | 3.513 | 3.531 | 3.337 | 3.514 | 973 | -0.16(-4.47%) |
Feb 19, 2002 | 3.624 | 3.678 | 3.513 | 3.678 | 6,706 | -0.02(-0.52%) |
Feb 18, 2002 | 3.735 | 3.744 | 3.652 | 3.698 | 20,228 | +0.00(+0.00%) |
Feb 15, 2002 | 3.735 | 3.744 | 3.652 | 3.698 | 20,228 | +0.00(+0.00%) |
Feb 14, 2002 | 3.947 | 3.957 | 3.652 | 3.698 | 19,795 | -0.13(-3.38%) |
Feb 13, 2002 | 3.633 | 4.021 | 3.633 | 3.827 | 39,807 | +0.10(+2.73%) |
Feb 12, 2002 | 3.689 | 3.744 | 3.605 | 3.726 | 11,141 | +0.12(+3.33%) |
Feb 11, 2002 | 3.513 | 3.698 | 3.513 | 3.605 | 6,814 | -0.09(-2.50%) |
Feb 08, 2002 | 3.726 | 3.763 | 3.513 | 3.698 | 51,165 | -0.03(-0.74%) |
Feb 07, 2002 | 3.698 | 3.744 | 3.698 | 3.726 | 13,521 | +0.02(+0.50%) |
Feb 06, 2002 | 3.698 | 3.790 | 3.605 | 3.707 | 15,901 | +0.06(+1.78%) |
Feb 05, 2002 | 3.448 | 3.698 | 3.448 | 3.642 | 12,980 | +0.13(+3.62%) |
Feb 04, 2002 | 3.559 | 3.559 | 3.263 | 3.515 | 104,602 | -0.08(-2.25%) |
Feb 01, 2002 | 3.531 | 3.652 | 3.282 | 3.596 | 21,850 | -0.03(-0.77%) |
Jan 31, 2002 | 3.097 | 3.624 | 3.097 | 3.624 | 45,648 | +0.64(+21.36%) |
Jan 30, 2002 | 3.032 | 3.032 | 2.986 | 2.986 | 5,733 | -0.03(-0.92%) |
Jan 29, 2002 | 2.783 | 3.014 | 2.773 | 3.014 | 15,035 | +0.13(+4.49%) |
Jan 28, 2002 | 2.783 | 2.958 | 2.783 | 2.884 | 15,901 | +0.03(+0.97%) |
Jan 25, 2002 | 2.820 | 2.958 | 2.783 | 2.857 | 21,742 | -0.02(-0.64%) |
Jan 24, 2002 | 2.736 | 2.875 | 2.736 | 2.875 | 13,197 | +0.10(+3.67%) |
Jan 23, 2002 | 2.773 | 2.773 | 2.736 | 2.773 | 1,838 | +0.04(+1.35%) |
Jan 22, 2002 | 2.736 | 2.736 | 2.736 | 2.736 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 2.773 | 2.773 | 2.736 | 2.736 | 10,276 | +0.00(+0.00%) |
Jan 18, 2002 | 2.773 | 2.773 | 2.736 | 2.736 | 10,276 | -0.04(-1.33%) |
Jan 17, 2002 | 2.773 | 2.773 | 2.736 | 2.773 | 6,814 | +0.03(+1.01%) |
Jan 16, 2002 | 2.746 | 2.746 | 2.746 | 2.746 | 108 | -0.07(-2.62%) |
Jan 15, 2002 | 2.773 | 2.847 | 2.773 | 2.820 | 20,985 | +0.05(+1.67%) |
Jan 14, 2002 | 2.773 | 2.903 | 2.736 | 2.773 | 59,278 | -0.01(-0.33%) |
Jan 11, 2002 | 2.681 | 2.820 | 2.681 | 2.783 | 6,598 | +0.09(+3.44%) |
Jan 10, 2002 | 2.727 | 2.727 | 2.681 | 2.690 | 1,189 | +0.33(+14.12%) |