Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.305 | 3.353 | 3.265 | 3.325 | 934,098 | +0.03(+0.76%) |
Aug 29, 2002 | 3.263 | 3.322 | 3.250 | 3.300 | 1,546,838 | +0.03(+0.99%) |
Aug 28, 2002 | 3.345 | 3.357 | 3.225 | 3.268 | 1,339,934 | -0.08(-2.46%) |
Aug 27, 2002 | 3.393 | 3.402 | 3.312 | 3.350 | 1,146,200 | -0.06(-1.90%) |
Aug 26, 2002 | 3.373 | 3.430 | 3.272 | 3.415 | 1,320,234 | +0.05(+1.49%) |
Aug 23, 2002 | 3.473 | 3.475 | 3.263 | 3.365 | 2,283,752 | -0.13(-3.72%) |
Aug 22, 2002 | 3.272 | 3.518 | 3.232 | 3.495 | 3,918,748 | +0.25(+7.70%) |
Aug 21, 2002 | 3.250 | 3.382 | 3.225 | 3.245 | 3,742,222 | -0.00(-0.15%) |
Aug 20, 2002 | 3.175 | 3.337 | 3.138 | 3.250 | 2,937,584 | +0.08(+2.60%) |
Aug 16, 2002 | 2.550 | 3.178 | 2.545 | 3.167 | 8,551,572 | +0.44(+16.24%) |
Aug 13, 2002 | 2.888 | 2.950 | 2.723 | 2.725 | 258,920,000 | -0.28(-9.24%) |
Aug 12, 2002 | 3.072 | 3.085 | 2.910 | 3.002 | 927,316 | +0.06(+2.04%) |
Aug 07, 2002 | 2.975 | 3.001 | 2.837 | 2.942 | 980,600 | +0.01(+0.26%) |
Aug 06, 2002 | 2.877 | 3.000 | 2.873 | 2.935 | 1,512,780 | +0.10(+3.44%) |
Aug 05, 2002 | 3.007 | 3.010 | 2.795 | 2.837 | 2,448,800 | -0.19(-6.12%) |
Aug 02, 2002 | 3.000 | 3.033 | 2.848 | 3.022 | 1,938,200 | +0.02(+0.67%) |
Aug 01, 2002 | 3.163 | 3.250 | 2.942 | 3.002 | 6,270,334 | -0.22(-6.83%) |
Jul 31, 2002 | 3.127 | 3.260 | 3.100 | 3.223 | 2,655,888 | +0.04(+1.42%) |
Jul 30, 2002 | 3.087 | 3.185 | 3.065 | 3.178 | 1,780,000 | +0.01(+0.39%) |
Jul 29, 2002 | 3.000 | 3.183 | 2.960 | 3.165 | 2,246,644 | +0.24(+8.30%) |
Jul 26, 2002 | 2.850 | 3.013 | 2.820 | 2.922 | 1,395,944 | +0.10(+3.63%) |
Jul 25, 2002 | 2.947 | 3.002 | 2.780 | 2.820 | 2,407,600 | -0.15(-5.05%) |
Jul 24, 2002 | 2.712 | 3.062 | 2.700 | 2.970 | 4,048,194 | +0.22(+7.90%) |
Jul 23, 2002 | 2.810 | 2.945 | 2.712 | 2.752 | 5,031,354 | -0.27(-8.78%) |
Jul 22, 2002 | 3.127 | 3.127 | 2.998 | 3.018 | 1,464,400 | -0.11(-3.59%) |
Jul 19, 2002 | 3.163 | 3.248 | 3.100 | 3.130 | 1,437,400 | -0.06(-1.88%) |
Jul 17, 2002 | 3.255 | 3.322 | 3.160 | 3.190 | 2,334,600 | +0.05(+1.50%) |
Jul 12, 2002 | 3.163 | 3.263 | 3.143 | 3.143 | 1,855,400 | -0.02(-0.55%) |
Jul 11, 2002 | 3.175 | 3.192 | 3.087 | 3.160 | 2,373,800 | +0.01(+0.24%) |
Jul 10, 2002 | 3.225 | 3.225 | 3.140 | 3.152 | 2,651,000 | -0.01(-0.39%) |
Jul 09, 2002 | 3.178 | 3.243 | 3.150 | 3.165 | 3,467,400 | -0.01(-0.39%) |
Jul 08, 2002 | 3.248 | 3.248 | 3.178 | 3.178 | 1,981,600 | -0.07(-2.16%) |
Jul 05, 2002 | 3.190 | 3.253 | 3.138 | 3.248 | 980,800 | +0.11(+3.42%) |
Jul 04, 2002 | 3.045 | 3.147 | 2.987 | 3.140 | 2,838,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.045 | 3.147 | 2.987 | 3.140 | 2,838,600 | +0.13(+4.23%) |
Jul 02, 2002 | 3.125 | 3.135 | 2.917 | 3.013 | 4,229,400 | -0.04(-1.39%) |
Jul 01, 2002 | 3.310 | 3.310 | 3.035 | 3.055 | 3,431,200 | -0.26(-7.77%) |
Jun 28, 2002 | 3.317 | 3.462 | 3.237 | 3.312 | 1,961,000 | +0.04(+1.07%) |
Jun 27, 2002 | 3.265 | 3.362 | 3.237 | 3.277 | 2,239,400 | +0.03(+1.00%) |
Jun 26, 2002 | 3.075 | 3.263 | 3.072 | 3.245 | 2,073,400 | -0.00(-0.08%) |
Jun 25, 2002 | 3.240 | 3.325 | 3.237 | 3.248 | 2,298,000 | -0.04(-1.07%) |
Jun 21, 2002 | 3.312 | 3.445 | 3.268 | 3.283 | 3,703,000 | -0.16(-4.58%) |
Jun 20, 2002 | 3.400 | 3.491 | 3.365 | 3.440 | 2,116,400 | +0.02(+0.58%) |
Jun 19, 2002 | 3.445 | 3.507 | 3.353 | 3.420 | 1,765,400 | -0.08(-2.35%) |
Jun 18, 2002 | 3.382 | 3.533 | 3.375 | 3.502 | 2,408,600 | +0.10(+3.08%) |
Jun 17, 2002 | 3.408 | 3.422 | 3.312 | 3.397 | 2,060,600 | +0.08(+2.33%) |
Jun 14, 2002 | 3.255 | 3.335 | 3.240 | 3.320 | 2,235,800 | -0.05(-1.41%) |
Jun 12, 2002 | 3.400 | 3.413 | 3.300 | 3.368 | 1,343,400 | -0.02(-0.52%) |
Jun 11, 2002 | 3.388 | 3.527 | 3.382 | 3.385 | 1,885,600 | +0.05(+1.58%) |
Jun 10, 2002 | 3.428 | 3.487 | 3.328 | 3.333 | 3,732,400 | -0.10(-3.05%) |
Jun 07, 2002 | 3.300 | 3.540 | 3.237 | 3.438 | 3,903,800 | +0.11(+3.38%) |
Jun 06, 2002 | 3.350 | 3.375 | 3.288 | 3.325 | 3,397,000 | -0.02(-0.75%) |
Jun 05, 2002 | 3.365 | 3.473 | 3.258 | 3.350 | 3,379,400 | -0.02(-0.74%) |
May 31, 2002 | 3.337 | 3.408 | 3.297 | 3.375 | 2,640,000 | +0.08(+2.43%) |
May 28, 2002 | 3.285 | 3.375 | 3.270 | 3.295 | 5,808,400 | +0.02(+0.46%) |
May 27, 2002 | 3.365 | 3.365 | 3.275 | 3.280 | 4,640,200 | +0.00(+0.00%) |
May 24, 2002 | 3.365 | 3.365 | 3.275 | 3.280 | 4,623,000 | -0.05(-1.35%) |
May 23, 2002 | 3.362 | 3.362 | 3.280 | 3.325 | 3,566,400 | +0.04(+1.29%) |
May 22, 2002 | 3.348 | 3.402 | 3.217 | 3.283 | 7,995,600 | -0.12(-3.46%) |
May 21, 2002 | 3.485 | 3.530 | 3.308 | 3.400 | 5,857,400 | -0.07(-1.95%) |
May 20, 2002 | 3.603 | 3.618 | 3.440 | 3.467 | 4,580,400 | -0.13(-3.55%) |
May 17, 2002 | 3.590 | 3.732 | 3.540 | 3.595 | 18,954,600 | -0.31(-7.94%) |
May 16, 2002 | 4.025 | 4.037 | 3.888 | 3.905 | 2,765,800 | -0.10(-2.38%) |
May 15, 2002 | 3.897 | 4.065 | 3.828 | 4.000 | 2,451,400 | +0.09(+2.24%) |
May 14, 2002 | 3.888 | 4.010 | 3.808 | 3.913 | 3,038,600 | +0.14(+3.57%) |
May 13, 2002 | 3.796 | 3.800 | 3.669 | 3.777 | 3,455,800 | +0.05(+1.48%) |
May 10, 2002 | 3.850 | 3.860 | 3.638 | 3.723 | 3,054,600 | -0.10(-2.68%) |
May 09, 2002 | 3.780 | 3.885 | 3.748 | 3.825 | 2,745,400 | +0.03(+0.79%) |
May 08, 2002 | 3.625 | 3.900 | 3.612 | 3.795 | 5,327,200 | +0.23(+6.53%) |
May 07, 2002 | 3.527 | 3.705 | 3.502 | 3.562 | 7,577,400 | +0.04(+1.28%) |
May 06, 2002 | 3.440 | 3.788 | 3.328 | 3.518 | 29,610,600 | -0.81(-18.72%) |
May 03, 2002 | 4.497 | 4.500 | 4.162 | 4.327 | 7,761,800 | -0.27(-5.82%) |
May 02, 2002 | 4.540 | 4.827 | 4.540 | 4.595 | 5,280,400 | -0.01(-0.16%) |
May 01, 2002 | 4.612 | 4.697 | 4.500 | 4.603 | 3,756,200 | +0.00(+0.11%) |
Apr 30, 2002 | 4.588 | 4.688 | 4.468 | 4.598 | 5,976,800 | +0.27(+6.12%) |
Apr 29, 2002 | 4.577 | 4.577 | 4.293 | 4.332 | 3,831,800 | -0.22(-4.88%) |
Apr 26, 2002 | 4.548 | 4.657 | 4.515 | 4.555 | 4,860,400 | +0.02(+0.55%) |
Apr 25, 2002 | 4.500 | 4.630 | 4.480 | 4.530 | 2,991,600 | +0.05(+1.06%) |
Apr 24, 2002 | 4.600 | 4.710 | 4.482 | 4.482 | 4,601,400 | -0.00(-0.06%) |
Apr 23, 2002 | 4.575 | 4.707 | 4.482 | 4.485 | 3,552,400 | -0.08(-1.70%) |
Apr 22, 2002 | 4.798 | 4.803 | 4.525 | 4.562 | 3,729,200 | -0.27(-5.59%) |
Apr 19, 2002 | 9.488 | 4.920 | 4.718 | 4.832 | 1,927,000 | -0.31(-6.05%) |
Apr 16, 2002 | 5.250 | 5.335 | 5.021 | 5.144 | 9,189,200 | -0.09(-1.77%) |
Apr 15, 2002 | 5.081 | 5.294 | 5.044 | 5.236 | 5,337,600 | +0.18(+3.59%) |
Apr 12, 2002 | 4.894 | 5.164 | 4.893 | 5.055 | 4,860,800 | +0.17(+3.56%) |
Apr 11, 2002 | 4.992 | 5.000 | 4.770 | 4.881 | 10,365,600 | -0.25(-4.78%) |
Apr 10, 2002 | 5.285 | 5.357 | 5.074 | 5.126 | 4,822,000 | -0.13(-2.50%) |
Apr 09, 2002 | 5.461 | 5.465 | 5.226 | 5.258 | 2,568,800 | -0.19(-3.44%) |
Apr 08, 2002 | 5.320 | 5.499 | 5.189 | 5.445 | 3,096,800 | +0.07(+1.23%) |
Apr 05, 2002 | 5.447 | 5.537 | 5.375 | 5.379 | 1,807,600 | -0.07(-1.28%) |
Apr 04, 2002 | 5.424 | 5.531 | 5.386 | 5.449 | 2,168,800 | +0.02(+0.44%) |
Apr 03, 2002 | 5.600 | 5.606 | 5.353 | 5.425 | 3,436,800 | -0.25(-4.34%) |
Apr 02, 2002 | 5.756 | 5.781 | 5.589 | 5.671 | 2,064,800 | -0.15(-2.58%) |
Apr 01, 2002 | 5.718 | 5.853 | 5.610 | 5.821 | 3,115,600 | -0.01(-0.26%) |
Mar 29, 2002 | 5.769 | 5.875 | 5.730 | 5.836 | 1,989,600 | +0.00(+0.00%) |
Mar 28, 2002 | 5.769 | 5.875 | 5.730 | 5.836 | 1,988,800 | +0.08(+1.35%) |
Mar 27, 2002 | 5.675 | 5.781 | 5.604 | 5.759 | 1,946,400 | +0.08(+1.43%) |
Mar 26, 2002 | 5.697 | 5.721 | 5.598 | 5.678 | 3,252,400 | -0.01(-0.11%) |
Mar 25, 2002 | 5.800 | 5.812 | 5.665 | 5.684 | 1,698,000 | -0.12(-1.98%) |
Mar 22, 2002 | 5.825 | 5.844 | 5.728 | 5.799 | 1,475,600 | -0.02(-0.39%) |
Mar 21, 2002 | 5.729 | 5.831 | 5.715 | 5.821 | 2,956,800 | +0.09(+1.64%) |
Mar 20, 2002 | 5.726 | 5.787 | 5.638 | 5.728 | 2,601,600 | +0.01(+0.11%) |
Mar 19, 2002 | 5.768 | 5.796 | 5.688 | 5.721 | 1,701,200 | -0.04(-0.78%) |
Mar 18, 2002 | 5.630 | 5.786 | 5.606 | 5.766 | 3,160,800 | +0.19(+3.36%) |
Mar 15, 2002 | 5.657 | 5.679 | 5.532 | 5.579 | 2,670,400 | +0.00(+0.07%) |
Mar 14, 2002 | 5.621 | 5.650 | 5.525 | 5.575 | 1,221,600 | -0.02(-0.45%) |
Mar 13, 2002 | 5.625 | 5.746 | 5.540 | 5.600 | 2,358,400 | -0.08(-1.34%) |
Mar 12, 2002 | 5.678 | 5.771 | 5.575 | 5.676 | 3,844,400 | -0.04(-0.72%) |
Mar 11, 2002 | 5.562 | 5.800 | 5.531 | 5.718 | 3,203,200 | +0.22(+3.95%) |
Mar 08, 2002 | 5.482 | 5.631 | 5.450 | 5.500 | 3,605,200 | +0.05(+0.94%) |
Mar 07, 2002 | 5.440 | 5.575 | 5.402 | 5.449 | 4,082,400 | +0.01(+0.14%) |
Mar 06, 2002 | 5.676 | 5.756 | 5.294 | 5.441 | 10,227,600 | -0.28(-4.96%) |
Mar 05, 2002 | 5.756 | 5.827 | 5.656 | 5.725 | 4,599,200 | -0.11(-1.93%) |
Mar 04, 2002 | 5.737 | 5.921 | 5.736 | 5.838 | 7,777,600 | +0.04(+0.76%) |
Mar 01, 2002 | 5.594 | 5.811 | 5.539 | 5.794 | 6,966,800 | +0.27(+4.94%) |
Feb 28, 2002 | 5.619 | 5.649 | 5.429 | 5.521 | 2,768,800 | -0.10(-1.71%) |
Feb 27, 2002 | 5.411 | 5.686 | 5.409 | 5.617 | 9,411,600 | +0.19(+3.50%) |
Feb 26, 2002 | 5.285 | 5.475 | 5.277 | 5.428 | 6,345,200 | +0.04(+0.79%) |
Feb 25, 2002 | 5.176 | 5.438 | 5.175 | 5.385 | 6,167,600 | +0.22(+4.34%) |
Feb 22, 2002 | 4.964 | 5.251 | 4.884 | 5.161 | 12,134,800 | +0.36(+7.55%) |
Feb 21, 2002 | 4.905 | 4.928 | 4.741 | 4.799 | 5,262,800 | -0.19(-3.76%) |
Feb 20, 2002 | 5.044 | 5.064 | 4.938 | 4.986 | 2,796,800 | -0.08(-1.51%) |
Feb 19, 2002 | 5.209 | 5.219 | 5.027 | 5.062 | 2,228,800 | -0.17(-3.25%) |
Feb 18, 2002 | 5.289 | 5.362 | 5.232 | 5.232 | 1,967,200 | +0.00(+0.00%) |
Feb 15, 2002 | 5.289 | 5.362 | 5.232 | 5.232 | 1,967,200 | -0.06(-1.18%) |
Feb 14, 2002 | 5.338 | 5.416 | 5.287 | 5.295 | 1,768,800 | -0.04(-0.82%) |
Feb 13, 2002 | 5.312 | 5.445 | 5.300 | 5.339 | 2,956,000 | +0.01(+0.14%) |
Feb 12, 2002 | 5.312 | 5.372 | 5.192 | 5.331 | 2,134,800 | +0.00(+0.02%) |
Feb 11, 2002 | 5.188 | 5.370 | 5.181 | 5.330 | 3,433,600 | +0.10(+1.99%) |
Feb 08, 2002 | 5.045 | 5.247 | 5.031 | 5.226 | 1,467,600 | +0.17(+3.36%) |
Feb 07, 2002 | 5.135 | 5.255 | 5.034 | 5.056 | 2,815,200 | -0.08(-1.51%) |
Feb 06, 2002 | 5.037 | 5.213 | 5.004 | 5.134 | 2,796,400 | +0.10(+2.04%) |
Feb 05, 2002 | 4.994 | 5.139 | 4.963 | 5.031 | 2,528,800 | +0.01(+0.27%) |
Feb 04, 2002 | 5.136 | 5.136 | 5.003 | 5.018 | 1,864,400 | -0.13(-2.57%) |
Feb 01, 2002 | 5.125 | 5.169 | 5.101 | 5.150 | 1,696,800 | +0.03(+0.49%) |
Jan 31, 2002 | 5.138 | 5.150 | 5.015 | 5.125 | 1,617,200 | +0.00(+0.00%) |
Jan 30, 2002 | 5.135 | 5.135 | 4.990 | 5.125 | 1,655,200 | +0.01(+0.12%) |
Jan 29, 2002 | 5.160 | 5.265 | 5.117 | 5.119 | 4,259,200 | -0.08(-1.49%) |
Jan 28, 2002 | 5.044 | 5.200 | 5.040 | 5.196 | 2,782,400 | +0.14(+2.72%) |
Jan 25, 2002 | 4.997 | 5.124 | 4.941 | 5.059 | 2,154,000 | +0.05(+1.00%) |
Jan 24, 2002 | 4.951 | 5.010 | 4.938 | 5.009 | 3,777,600 | +0.07(+1.39%) |
Jan 23, 2002 | 4.896 | 4.960 | 4.850 | 4.940 | 2,120,800 | +0.04(+0.87%) |
Jan 22, 2002 | 4.963 | 5.000 | 4.855 | 4.897 | 3,050,000 | -0.07(-1.43%) |
Jan 21, 2002 | 4.956 | 5.019 | 4.875 | 4.969 | 1,922,400 | +0.00(+0.00%) |
Jan 18, 2002 | 4.956 | 5.019 | 4.875 | 4.969 | 1,916,800 | -0.03(-0.65%) |
Jan 17, 2002 | 5.020 | 5.037 | 4.938 | 5.001 | 2,861,200 | +0.00(+0.00%) |
Jan 16, 2002 | 4.973 | 5.061 | 4.938 | 5.001 | 4,134,400 | +0.01(+0.15%) |
Jan 15, 2002 | 4.938 | 5.021 | 4.894 | 4.994 | 2,532,800 | +0.06(+1.14%) |
Jan 14, 2002 | 4.881 | 4.950 | 4.850 | 4.938 | 2,754,000 | +0.05(+0.97%) |
Jan 11, 2002 | 4.994 | 5.019 | 4.879 | 4.890 | 4,356,400 | -0.14(-2.69%) |
Jan 10, 2002 | 4.992 | 5.030 | 4.981 | 5.025 | 3,940,400 | +0.37(+7.86%) |