Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.802 | 4.822 | 4.750 | 4.812 | 629,274 | -0.00(-0.09%) |
Sep 27, 2002 | 4.915 | 4.925 | 4.816 | 4.816 | 363,267 | -0.12(-2.50%) |
Sep 26, 2002 | 4.841 | 4.941 | 4.832 | 4.939 | 454,692 | +0.09(+1.78%) |
Sep 25, 2002 | 4.837 | 4.857 | 4.828 | 4.853 | 637,541 | +0.02(+0.34%) |
Sep 24, 2002 | 4.855 | 4.855 | 4.828 | 4.837 | 772,733 | -0.03(-0.68%) |
Sep 23, 2002 | 4.826 | 4.884 | 4.797 | 4.869 | 664,774 | +0.02(+0.38%) |
Sep 20, 2002 | 4.863 | 4.884 | 4.812 | 4.851 | 472,199 | -0.01(-0.25%) |
Sep 19, 2002 | 4.853 | 4.892 | 4.853 | 4.863 | 1,439,939 | -0.00(-0.04%) |
Sep 18, 2002 | 4.876 | 4.904 | 4.851 | 4.865 | 1,077,645 | -0.01(-0.17%) |
Sep 17, 2002 | 4.911 | 4.935 | 4.874 | 4.874 | 854,918 | -0.03(-0.63%) |
Sep 16, 2002 | 4.915 | 4.915 | 4.890 | 4.904 | 587,452 | +0.02(+0.42%) |
Sep 13, 2002 | 4.853 | 4.935 | 4.806 | 4.884 | 1,436,535 | -0.01(-0.25%) |
Sep 12, 2002 | 4.978 | 4.978 | 4.890 | 4.896 | 917,651 | -0.08(-1.57%) |
Sep 11, 2002 | 4.945 | 4.987 | 4.937 | 4.974 | 238,287 | +0.02(+0.37%) |
Sep 10, 2002 | 4.894 | 4.964 | 4.876 | 4.956 | 1,241,042 | +0.04(+0.88%) |
Sep 09, 2002 | 4.931 | 4.931 | 4.876 | 4.913 | 552,438 | +0.01(+0.17%) |
Sep 06, 2002 | 4.890 | 4.915 | 4.845 | 4.904 | 461,014 | +0.02(+0.42%) |
Sep 05, 2002 | 4.863 | 4.896 | 4.853 | 4.884 | 873,884 | -0.00(-0.08%) |
Sep 04, 2002 | 4.812 | 4.902 | 4.812 | 4.888 | 748,418 | +0.06(+1.15%) |
Sep 03, 2002 | 4.863 | 4.904 | 4.832 | 4.832 | 748,418 | -0.08(-1.67%) |
Aug 30, 2002 | 4.884 | 4.925 | 4.855 | 4.915 | 1,109,254 | +0.03(+0.63%) |
Aug 29, 2002 | 4.886 | 4.904 | 4.834 | 4.884 | 827,199 | +0.00(+0.00%) |
Aug 28, 2002 | 4.839 | 4.894 | 4.824 | 4.884 | 1,579,022 | +0.01(+0.21%) |
Aug 27, 2002 | 4.894 | 4.894 | 4.853 | 4.874 | 1,256,604 | -0.02(-0.38%) |
Aug 26, 2002 | 4.824 | 4.892 | 4.791 | 4.892 | 498,459 | +0.07(+1.41%) |
Aug 23, 2002 | 4.863 | 4.894 | 4.802 | 4.824 | 1,833,358 | -0.03(-0.68%) |
Aug 22, 2002 | 4.874 | 4.892 | 4.834 | 4.857 | 3,015,071 | +0.01(+0.13%) |
Aug 21, 2002 | 4.822 | 4.861 | 4.814 | 4.851 | 1,273,624 | +0.04(+0.77%) |
Aug 20, 2002 | 4.750 | 4.818 | 4.740 | 4.814 | 1,047,494 | +0.03(+0.73%) |
Aug 16, 2002 | 4.730 | 4.779 | 4.715 | 4.779 | 962,391 | +0.03(+0.74%) |
Aug 15, 2002 | 4.781 | 4.843 | 4.730 | 4.744 | 1,537,200 | -0.00(-0.04%) |
Aug 14, 2002 | 4.709 | 4.762 | 4.691 | 4.746 | 2,542,872 | +0.02(+0.35%) |
Aug 13, 2002 | 4.760 | 4.843 | 4.730 | 4.730 | 2,822,496 | -0.06(-1.29%) |
Aug 12, 2002 | 4.795 | 4.812 | 4.709 | 4.791 | 2,786,023 | -0.35(-6.80%) |
Aug 07, 2002 | 5.141 | 5.161 | 5.073 | 5.141 | 1,112,658 | -0.08(-1.57%) |
Aug 06, 2002 | 5.213 | 5.330 | 5.213 | 5.223 | 946,343 | +0.04(+0.79%) |
Aug 05, 2002 | 5.244 | 5.295 | 5.172 | 5.182 | 1,131,138 | -0.05(-0.94%) |
Aug 02, 2002 | 5.346 | 5.388 | 5.184 | 5.231 | 1,018,802 | -0.15(-2.72%) |
Aug 01, 2002 | 5.480 | 5.480 | 5.307 | 5.377 | 883,124 | -0.10(-1.88%) |
Jul 31, 2002 | 5.453 | 5.480 | 5.324 | 5.480 | 2,365,372 | +0.07(+1.25%) |
Jul 30, 2002 | 5.326 | 5.509 | 5.225 | 5.412 | 1,219,158 | +0.10(+1.90%) |
Jul 29, 2002 | 5.141 | 5.338 | 5.141 | 5.312 | 1,284,809 | +0.26(+5.21%) |
Jul 26, 2002 | 4.956 | 5.143 | 4.954 | 5.048 | 906,953 | +0.14(+2.93%) |
Jul 25, 2002 | 4.750 | 5.017 | 4.750 | 4.904 | 1,669,474 | +0.10(+2.14%) |
Jul 24, 2002 | 4.524 | 4.972 | 4.524 | 4.802 | 3,347,702 | +0.04(+0.91%) |
Jul 23, 2002 | 4.865 | 4.997 | 4.740 | 4.758 | 1,584,857 | -0.11(-2.20%) |
Jul 22, 2002 | 4.956 | 5.096 | 4.688 | 4.865 | 1,953,961 | -0.07(-1.42%) |
Jul 19, 2002 | 4.997 | 5.017 | 4.933 | 4.935 | 1,574,645 | -0.18(-3.58%) |
Jul 17, 2002 | 5.209 | 5.270 | 5.052 | 5.118 | 1,570,268 | +0.06(+1.18%) |
Jul 12, 2002 | 5.089 | 5.200 | 5.030 | 5.059 | 1,703,515 | +0.07(+1.44%) |
Jul 11, 2002 | 5.141 | 5.141 | 4.832 | 4.987 | 1,389,364 | -0.12(-2.41%) |
Jul 10, 2002 | 5.285 | 5.285 | 5.110 | 5.110 | 936,131 | -0.14(-2.74%) |
Jul 09, 2002 | 5.291 | 5.346 | 5.254 | 5.254 | 603,014 | -0.04(-0.70%) |
Jul 08, 2002 | 5.383 | 5.383 | 5.291 | 5.291 | 1,345,597 | -0.09(-1.72%) |
Jul 05, 2002 | 5.326 | 5.425 | 5.316 | 5.383 | 743,555 | +0.06(+1.08%) |
Jul 04, 2002 | 5.346 | 5.418 | 5.258 | 5.326 | 6,078,773 | +0.00(+0.00%) |
Jul 03, 2002 | 5.346 | 5.418 | 5.258 | 5.326 | 1,526,015 | -0.03(-0.54%) |
Jul 02, 2002 | 5.295 | 5.388 | 5.227 | 5.355 | 1,530,392 | +0.05(+0.93%) |
Jul 01, 2002 | 5.346 | 5.394 | 5.289 | 5.305 | 2,832,708 | -0.04(-0.77%) |
Jun 28, 2002 | 5.355 | 5.449 | 5.346 | 5.346 | 4,645,155 | -0.02(-0.38%) |
Jun 27, 2002 | 5.408 | 5.447 | 5.266 | 5.367 | 4,038,251 | -0.09(-1.66%) |
Jun 26, 2002 | 5.573 | 5.593 | 5.367 | 5.458 | 2,557,461 | -0.19(-3.32%) |
Jun 25, 2002 | 5.634 | 5.684 | 5.575 | 5.645 | 1,329,549 | -0.09(-1.61%) |
Jun 21, 2002 | 5.758 | 5.797 | 5.729 | 5.737 | 2,043,440 | +0.02(+0.36%) |
Jun 20, 2002 | 5.727 | 5.789 | 5.696 | 5.717 | 689,089 | -0.01(-0.18%) |
Jun 19, 2002 | 5.729 | 5.778 | 5.721 | 5.727 | 812,124 | -0.00(-0.04%) |
Jun 18, 2002 | 5.719 | 5.747 | 5.717 | 5.729 | 643,863 | -0.01(-0.14%) |
Jun 17, 2002 | 5.696 | 5.747 | 5.696 | 5.737 | 58,258,968 | +0.04(+0.72%) |
Jun 14, 2002 | 5.704 | 5.766 | 5.690 | 5.696 | 1,802,721 | -0.03(-0.54%) |
Jun 12, 2002 | 5.686 | 5.729 | 5.665 | 5.727 | 603,014 | +0.07(+1.27%) |
Jun 11, 2002 | 5.682 | 5.717 | 5.655 | 5.655 | 518,884 | -0.02(-0.36%) |
Jun 10, 2002 | 5.655 | 5.715 | 5.634 | 5.675 | 514,021 | -0.00(-0.04%) |
Jun 07, 2002 | 5.655 | 5.678 | 5.593 | 5.678 | 919,596 | +0.03(+0.58%) |
Jun 06, 2002 | 5.630 | 5.686 | 5.618 | 5.645 | 696,384 | -0.01(-0.15%) |
Jun 05, 2002 | 5.622 | 5.715 | 5.604 | 5.653 | 1,085,425 | +0.13(+2.27%) |
May 31, 2002 | 5.575 | 5.620 | 5.527 | 5.527 | 923,487 | +0.03(+0.49%) |
May 28, 2002 | 5.490 | 5.527 | 5.449 | 5.501 | 688,117 | +0.04(+0.75%) |
May 27, 2002 | 5.490 | 5.589 | 5.429 | 5.460 | 6,662,336 | +0.00(+0.00%) |
May 24, 2002 | 5.490 | 5.589 | 5.429 | 5.460 | 605,932 | -0.03(-0.56%) |
May 23, 2002 | 5.388 | 5.521 | 5.388 | 5.490 | 887,987 | +0.08(+1.52%) |
May 22, 2002 | 5.408 | 5.410 | 5.351 | 5.408 | 1,082,508 | -0.01(-0.19%) |
May 21, 2002 | 5.466 | 5.466 | 5.402 | 5.418 | 717,295 | -0.03(-0.49%) |
May 20, 2002 | 5.470 | 5.470 | 5.406 | 5.445 | 897,713 | -0.05(-0.86%) |
May 17, 2002 | 5.431 | 5.492 | 5.388 | 5.492 | 812,124 | +0.08(+1.48%) |
May 16, 2002 | 5.420 | 5.447 | 5.367 | 5.412 | 768,843 | -0.04(-0.68%) |
May 15, 2002 | 5.351 | 5.460 | 5.351 | 5.449 | 800,939 | +0.06(+1.18%) |
May 14, 2002 | 5.367 | 5.396 | 5.326 | 5.386 | 1,354,350 | +0.02(+0.38%) |
May 13, 2002 | 5.359 | 5.449 | 5.346 | 5.365 | 1,176,850 | -0.05(-0.84%) |
May 10, 2002 | 5.542 | 5.548 | 5.406 | 5.410 | 817,959 | -0.12(-2.12%) |
May 09, 2002 | 5.490 | 5.601 | 5.490 | 5.527 | 1,010,535 | +0.02(+0.41%) |
May 08, 2002 | 5.486 | 5.542 | 5.449 | 5.505 | 1,067,919 | -0.01(-0.26%) |
May 07, 2002 | 5.476 | 5.519 | 5.449 | 5.519 | 1,835,789 | +0.05(+0.83%) |
May 06, 2002 | 5.624 | 5.655 | 5.472 | 5.474 | 41,288,488 | -0.20(-3.52%) |
May 03, 2002 | 5.706 | 5.745 | 5.655 | 5.673 | 1,625,707 | -0.08(-1.46%) |
May 02, 2002 | 5.737 | 5.830 | 5.680 | 5.758 | 1,348,028 | -0.14(-2.41%) |
May 01, 2002 | 5.799 | 5.900 | 5.764 | 5.900 | 912,788 | +0.12(+2.03%) |
Apr 30, 2002 | 5.645 | 5.797 | 5.645 | 5.782 | 1,749,227 | +0.15(+2.70%) |
Apr 29, 2002 | 5.645 | 5.675 | 5.585 | 5.630 | 1,224,508 | +0.03(+0.51%) |
Apr 26, 2002 | 5.657 | 5.731 | 5.583 | 5.601 | 2,397,954 | -0.05(-0.95%) |
Apr 25, 2002 | 5.665 | 5.706 | 5.626 | 5.655 | 595,233 | +0.01(+0.15%) |
Apr 24, 2002 | 5.675 | 5.772 | 5.624 | 5.647 | 854,432 | +0.02(+0.40%) |
Apr 23, 2002 | 5.678 | 5.706 | 5.599 | 5.624 | 1,386,933 | -0.08(-1.44%) |
Apr 22, 2002 | 5.778 | 5.789 | 5.706 | 5.706 | 565,569 | -0.09(-1.60%) |
Apr 19, 2002 | 5.912 | 5.912 | 5.778 | 5.799 | 331,171 | -0.06(-1.05%) |
Apr 18, 2002 | 5.840 | 5.984 | 5.809 | 5.861 | 560,706 | +0.00(+0.00%) |
Apr 17, 2002 | 5.912 | 5.963 | 5.789 | 5.861 | 686,658 | -0.05(-0.87%) |
Apr 16, 2002 | 5.992 | 6.005 | 5.893 | 5.912 | 708,055 | -0.08(-1.27%) |
Apr 15, 2002 | 6.015 | 6.021 | 5.914 | 5.988 | 623,439 | -0.03(-0.58%) |
Apr 12, 2002 | 6.015 | 6.033 | 5.990 | 6.023 | 1,427,296 | +0.00(+0.07%) |
Apr 11, 2002 | 6.035 | 6.039 | 5.984 | 6.019 | 1,016,370 | -0.02(-0.31%) |
Apr 10, 2002 | 6.017 | 6.056 | 5.988 | 6.037 | 1,024,638 | +0.02(+0.34%) |
Apr 09, 2002 | 5.918 | 6.046 | 5.902 | 6.017 | 2,166,475 | +0.07(+1.21%) |
Apr 08, 2002 | 5.803 | 5.955 | 5.780 | 5.945 | 624,411 | +0.12(+2.12%) |
Apr 05, 2002 | 5.789 | 5.850 | 5.778 | 5.821 | 585,021 | +0.02(+0.43%) |
Apr 04, 2002 | 5.791 | 5.836 | 5.758 | 5.797 | 517,425 | +0.01(+0.14%) |
Apr 03, 2002 | 5.782 | 5.828 | 5.778 | 5.789 | 1,272,165 | +0.01(+0.25%) |
Apr 02, 2002 | 5.787 | 5.809 | 5.750 | 5.774 | 429,890 | +0.01(+0.21%) |
Apr 01, 2002 | 5.758 | 5.787 | 5.708 | 5.762 | 661,370 | -0.01(-0.25%) |
Mar 29, 2002 | 5.830 | 5.840 | 5.747 | 5.776 | 1,140,864 | +0.00(+0.00%) |
Mar 28, 2002 | 5.830 | 5.840 | 5.747 | 5.776 | 1,140,864 | -0.04(-0.74%) |
Mar 27, 2002 | 5.809 | 5.840 | 5.780 | 5.819 | 573,836 | +0.04(+0.68%) |
Mar 26, 2002 | 5.727 | 5.817 | 5.708 | 5.780 | 629,274 | +0.05(+0.93%) |
Mar 25, 2002 | 5.747 | 5.747 | 5.665 | 5.727 | 491,651 | +0.00(+0.00%) |
Mar 22, 2002 | 5.782 | 5.819 | 5.727 | 5.727 | 669,151 | -0.08(-1.42%) |
Mar 21, 2002 | 5.686 | 5.809 | 5.684 | 5.809 | 514,507 | +0.07(+1.25%) |
Mar 20, 2002 | 5.799 | 5.799 | 5.717 | 5.737 | 427,459 | -0.01(-0.25%) |
Mar 19, 2002 | 5.713 | 5.758 | 5.694 | 5.752 | 472,685 | +0.05(+0.94%) |
Mar 18, 2002 | 5.717 | 5.737 | 5.665 | 5.698 | 737,720 | +0.01(+0.11%) |
Mar 15, 2002 | 5.552 | 5.737 | 5.552 | 5.692 | 813,583 | -0.02(-0.40%) |
Mar 14, 2002 | 5.566 | 5.725 | 5.566 | 5.715 | 669,151 | +0.10(+1.72%) |
Mar 13, 2002 | 5.661 | 5.661 | 5.575 | 5.618 | 474,630 | -0.04(-0.76%) |
Mar 12, 2002 | 5.604 | 5.671 | 5.593 | 5.661 | 560,219 | -0.02(-0.29%) |
Mar 11, 2002 | 5.624 | 5.692 | 5.604 | 5.678 | 553,411 | +0.00(+0.04%) |
Mar 08, 2002 | 5.706 | 5.739 | 5.661 | 5.675 | 1,271,679 | -0.03(-0.58%) |
Mar 07, 2002 | 5.735 | 5.758 | 5.682 | 5.708 | 865,617 | -0.03(-0.47%) |
Mar 06, 2002 | 5.634 | 5.741 | 5.599 | 5.735 | 561,678 | +0.08(+1.38%) |
Mar 05, 2002 | 5.614 | 5.706 | 5.614 | 5.657 | 887,014 | +0.02(+0.40%) |
Mar 04, 2002 | 5.573 | 5.634 | 5.542 | 5.634 | 739,665 | +0.07(+1.29%) |
Mar 01, 2002 | 5.521 | 5.573 | 5.499 | 5.562 | 577,726 | +0.05(+0.97%) |
Feb 28, 2002 | 5.460 | 5.552 | 5.398 | 5.509 | 6,252,870 | +0.03(+0.64%) |
Feb 27, 2002 | 5.490 | 5.501 | 5.437 | 5.474 | 607,877 | -0.02(-0.30%) |
Feb 26, 2002 | 5.480 | 5.519 | 5.472 | 5.490 | 1,394,713 | -0.01(-0.15%) |
Feb 25, 2002 | 5.552 | 5.552 | 5.472 | 5.499 | 694,925 | -0.03(-0.59%) |
Feb 22, 2002 | 5.408 | 5.532 | 5.386 | 5.532 | 1,028,042 | +0.13(+2.40%) |
Feb 21, 2002 | 5.521 | 5.521 | 5.388 | 5.402 | 1,486,138 | -0.10(-1.79%) |
Feb 20, 2002 | 5.546 | 5.550 | 5.495 | 5.501 | 1,201,165 | +0.01(+0.11%) |
Feb 19, 2002 | 5.542 | 5.542 | 5.495 | 5.495 | 625,384 | -0.00(-0.07%) |
Feb 18, 2002 | 5.521 | 5.521 | 5.478 | 5.499 | 1,115,576 | +0.00(+0.00%) |
Feb 15, 2002 | 5.521 | 5.521 | 5.478 | 5.499 | 1,115,576 | +0.01(+0.15%) |
Feb 14, 2002 | 5.470 | 5.505 | 5.449 | 5.490 | 927,377 | +0.05(+0.95%) |
Feb 13, 2002 | 5.460 | 5.468 | 5.427 | 5.439 | 897,713 | +0.00(+0.00%) |
Feb 12, 2002 | 5.490 | 5.490 | 5.439 | 5.439 | 1,052,843 | +0.00(+0.00%) |
Feb 11, 2002 | 5.431 | 5.460 | 5.418 | 5.439 | 1,553,248 | +0.02(+0.46%) |
Feb 08, 2002 | 5.390 | 5.425 | 5.367 | 5.414 | 26,409,598 | +0.02(+0.46%) |
Feb 07, 2002 | 5.431 | 5.431 | 5.386 | 5.390 | 1,469,118 | -0.03(-0.64%) |
Feb 06, 2002 | 5.431 | 5.449 | 5.367 | 5.425 | 1,084,939 | -0.13(-2.30%) |
Feb 05, 2002 | 5.624 | 5.636 | 5.552 | 5.552 | 969,686 | -0.05(-0.92%) |
Feb 04, 2002 | 5.523 | 5.608 | 5.523 | 5.604 | 1,079,103 | +0.08(+1.45%) |
Feb 01, 2002 | 5.490 | 5.542 | 5.476 | 5.523 | 1,190,467 | +0.06(+1.17%) |
Jan 31, 2002 | 5.521 | 5.521 | 5.453 | 5.460 | 2,005,022 | -0.01(-0.19%) |
Jan 30, 2002 | 5.521 | 5.521 | 5.451 | 5.470 | 1,251,254 | +0.00(+0.00%) |
Jan 29, 2002 | 5.497 | 5.497 | 5.453 | 5.470 | 1,814,878 | +0.02(+0.42%) |
Jan 28, 2002 | 5.449 | 5.532 | 5.429 | 5.447 | 1,820,714 | +0.10(+1.88%) |
Jan 25, 2002 | 5.373 | 5.383 | 5.346 | 5.346 | 461,500 | -0.04(-0.69%) |
Jan 24, 2002 | 5.404 | 5.414 | 5.363 | 5.383 | 341,870 | +0.01(+0.15%) |
Jan 23, 2002 | 5.377 | 5.404 | 5.346 | 5.375 | 423,568 | +0.02(+0.42%) |
Jan 22, 2002 | 5.332 | 5.396 | 5.330 | 5.353 | 419,678 | +0.02(+0.46%) |
Jan 21, 2002 | 5.388 | 5.408 | 5.326 | 5.328 | 685,685 | +0.00(+0.00%) |
Jan 18, 2002 | 5.388 | 5.408 | 5.326 | 5.328 | 685,685 | -0.08(-1.56%) |
Jan 17, 2002 | 5.388 | 5.429 | 5.361 | 5.412 | 806,774 | +0.02(+0.42%) |
Jan 16, 2002 | 5.398 | 5.429 | 5.357 | 5.390 | 639,487 | -0.01(-0.11%) |
Jan 15, 2002 | 5.346 | 5.396 | 5.285 | 5.396 | 901,117 | -0.00(-0.04%) |
Jan 14, 2002 | 5.264 | 5.398 | 5.225 | 5.398 | 463,932 | +0.18(+3.39%) |
Jan 11, 2002 | 5.254 | 5.262 | 5.221 | 5.221 | 532,500 | -0.02(-0.43%) |
Jan 10, 2002 | 5.254 | 5.274 | 5.240 | 5.244 | 697,843 | -0.09(-1.73%) |