Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.305 | 5.597 | 5.279 | 5.493 | 274,433 | +0.22(+4.08%) |
Sep 27, 2002 | 5.254 | 5.342 | 5.207 | 5.278 | 83,725 | -0.01(-0.11%) |
Sep 26, 2002 | 5.032 | 5.290 | 5.032 | 5.284 | 77,745 | +0.25(+5.03%) |
Sep 25, 2002 | 4.998 | 5.047 | 4.978 | 5.031 | 312,309 | +0.02(+0.45%) |
Sep 24, 2002 | 4.891 | 5.041 | 4.861 | 5.008 | 7,176,480 | +0.10(+1.99%) |
Sep 23, 2002 | 4.983 | 4.983 | 4.816 | 4.911 | 118,943 | -0.12(-2.45%) |
Sep 20, 2002 | 5.085 | 5.085 | 4.971 | 5.034 | 137,881 | -0.02(-0.36%) |
Sep 19, 2002 | 5.364 | 5.364 | 5.004 | 5.052 | 115,621 | -0.31(-5.80%) |
Sep 18, 2002 | 5.342 | 5.365 | 5.294 | 5.363 | 35,217 | +0.00(+0.07%) |
Sep 17, 2002 | 5.330 | 5.359 | 5.294 | 5.359 | 16,612 | +0.03(+0.51%) |
Sep 16, 2002 | 5.374 | 5.374 | 5.332 | 5.332 | 1,328,977 | -0.12(-2.26%) |
Sep 13, 2002 | 5.353 | 5.455 | 5.353 | 5.455 | 16,612 | +0.06(+1.06%) |
Sep 12, 2002 | 5.454 | 5.454 | 5.353 | 5.398 | 27,908 | +0.01(+0.17%) |
Sep 11, 2002 | 5.463 | 5.463 | 5.389 | 5.389 | 32,559 | -0.06(-1.10%) |
Sep 10, 2002 | 5.461 | 5.463 | 5.373 | 5.449 | 64,455 | +0.03(+0.56%) |
Sep 09, 2002 | 5.368 | 5.463 | 5.368 | 5.419 | 29,902 | +0.04(+0.67%) |
Sep 06, 2002 | 5.522 | 5.532 | 5.370 | 5.383 | 5,847,502 | -0.08(-1.43%) |
Sep 05, 2002 | 5.419 | 5.568 | 5.371 | 5.461 | 35,882 | -0.10(-1.84%) |
Sep 04, 2002 | 5.403 | 5.564 | 5.403 | 5.564 | 77,672 | +0.17(+3.12%) |
Sep 03, 2002 | 5.651 | 5.719 | 5.395 | 5.395 | 116,285 | -0.21(-3.76%) |
Aug 30, 2002 | 5.677 | 5.716 | 5.589 | 5.606 | 93,028 | -0.03(-0.51%) |
Aug 29, 2002 | 5.556 | 5.639 | 5.556 | 5.634 | 81,911 | +0.08(+1.46%) |
Aug 28, 2002 | 5.658 | 5.717 | 5.546 | 5.553 | 29,237 | -0.14(-2.51%) |
Aug 27, 2002 | 5.863 | 5.869 | 5.696 | 5.696 | 48,507 | -0.12(-2.10%) |
Aug 26, 2002 | 5.866 | 5.869 | 5.818 | 5.818 | 107,647 | -0.05(-0.80%) |
Aug 23, 2002 | 5.847 | 5.875 | 5.847 | 5.865 | 54,228 | +0.02(+0.31%) |
Aug 22, 2002 | 5.804 | 5.868 | 5.795 | 5.847 | 28,068 | +0.01(+0.15%) |
Aug 21, 2002 | 5.839 | 5.869 | 5.741 | 5.838 | 54,488 | +0.05(+0.83%) |
Aug 20, 2002 | 5.643 | 5.884 | 5.628 | 5.789 | 175,425 | +0.15(+2.61%) |
Aug 16, 2002 | 5.464 | 5.649 | 5.464 | 5.642 | 40,533 | +0.18(+3.25%) |
Aug 15, 2002 | 5.573 | 5.583 | 5.425 | 5.464 | 49,172 | -0.18(-3.15%) |
Aug 14, 2002 | 5.464 | 5.643 | 5.425 | 5.642 | 39,869 | +0.20(+3.71%) |
Aug 13, 2002 | 5.520 | 5.606 | 5.440 | 5.440 | 58,475 | -0.17(-3.01%) |
Aug 12, 2002 | 5.643 | 5.717 | 5.559 | 5.609 | 83,061 | -0.14(-2.38%) |
Aug 07, 2002 | 5.719 | 5.746 | 5.643 | 5.746 | 43,191 | +0.06(+1.11%) |
Aug 06, 2002 | 5.645 | 5.717 | 5.540 | 5.683 | 133,562 | +0.14(+2.58%) |
Aug 05, 2002 | 5.643 | 5.643 | 5.493 | 5.540 | 53,823 | -0.06(-1.00%) |
Aug 02, 2002 | 5.612 | 5.711 | 5.568 | 5.595 | 57,810 | -0.02(-0.35%) |
Aug 01, 2002 | 5.776 | 5.794 | 5.615 | 5.615 | 71,764 | -0.16(-2.79%) |
Jul 31, 2002 | 5.847 | 5.847 | 5.720 | 5.776 | 102,769 | -0.09(-1.46%) |
Jul 30, 2002 | 5.943 | 5.943 | 5.735 | 5.862 | 79,552 | -0.04(-0.74%) |
Jul 29, 2002 | 5.698 | 5.931 | 5.565 | 5.905 | 133,562 | +0.26(+4.64%) |
Jul 26, 2002 | 5.776 | 5.776 | 5.576 | 5.643 | 287,251 | -0.13(-2.29%) |
Jul 25, 2002 | 5.382 | 5.786 | 5.333 | 5.776 | 159,610 | +0.29(+5.29%) |
Jul 24, 2002 | 5.380 | 5.485 | 5.245 | 5.485 | 209,314 | +0.10(+1.82%) |
Jul 23, 2002 | 5.252 | 5.425 | 5.252 | 5.388 | 112,298 | +0.14(+2.58%) |
Jul 22, 2002 | 5.248 | 5.342 | 5.195 | 5.252 | 122,265 | -0.03(-0.57%) |
Jul 19, 2002 | 5.312 | 5.312 | 5.254 | 5.282 | 89,041 | -0.21(-3.84%) |
Jul 17, 2002 | 5.297 | 5.493 | 5.297 | 5.493 | 96,350 | -0.01(-0.16%) |
Jul 12, 2002 | 5.643 | 5.643 | 5.501 | 5.502 | 183,398 | -0.14(-2.40%) |
Jul 11, 2002 | 5.598 | 5.677 | 5.598 | 5.637 | 83,061 | -0.02(-0.37%) |
Jul 10, 2002 | 5.711 | 5.711 | 5.633 | 5.658 | 171,438 | -0.02(-0.29%) |
Jul 09, 2002 | 5.711 | 5.711 | 5.675 | 5.675 | 108,311 | -0.04(-0.63%) |
Jul 08, 2002 | 5.568 | 5.711 | 5.568 | 5.711 | 193,366 | +0.14(+2.57%) |
Jul 05, 2002 | 5.583 | 5.591 | 5.568 | 5.568 | 28,573 | -0.04(-0.72%) |
Jul 04, 2002 | 5.568 | 5.609 | 5.418 | 5.609 | 118,943 | +0.00(+0.00%) |
Jul 03, 2002 | 5.568 | 5.609 | 5.418 | 5.609 | 118,943 | +0.08(+1.36%) |
Jul 02, 2002 | 5.803 | 5.803 | 5.494 | 5.534 | 231,906 | -0.28(-4.84%) |
Jul 01, 2002 | 6.071 | 6.072 | 5.743 | 5.815 | 241,209 | -0.25(-4.19%) |
Jun 28, 2002 | 5.681 | 6.170 | 5.674 | 6.069 | 1,269,173 | +0.40(+7.06%) |
Jun 27, 2002 | 5.546 | 5.680 | 5.485 | 5.669 | 236,558 | +0.10(+1.81%) |
Jun 26, 2002 | 5.472 | 5.588 | 5.252 | 5.568 | 187,385 | +0.13(+2.44%) |
Jun 25, 2002 | 5.520 | 5.520 | 5.388 | 5.436 | 193,366 | -0.18(-3.25%) |
Jun 21, 2002 | 5.454 | 5.570 | 5.357 | 5.618 | 99,673 | +0.05(+0.90%) |
Jun 20, 2002 | 5.448 | 5.568 | 5.425 | 5.568 | 85,054 | +0.13(+2.47%) |
Jun 19, 2002 | 5.568 | 5.568 | 5.433 | 5.434 | 84,390 | -0.14(-2.51%) |
Jun 18, 2002 | 5.395 | 5.576 | 5.368 | 5.574 | 176,089 | +0.12(+2.29%) |
Jun 17, 2002 | 5.457 | 5.613 | 5.368 | 5.449 | 213,300 | -0.10(-1.79%) |
Jun 14, 2002 | 5.425 | 5.595 | 5.351 | 5.549 | 291,710 | -0.05(-0.91%) |
Jun 12, 2002 | 5.500 | 5.651 | 5.500 | 5.600 | 145,523 | +0.08(+1.39%) |
Jun 11, 2002 | 5.267 | 5.570 | 5.230 | 5.523 | 124,259 | +0.26(+4.86%) |
Jun 10, 2002 | 5.094 | 5.267 | 5.087 | 5.267 | 81,067 | +0.17(+3.37%) |
Jun 07, 2002 | 5.119 | 5.132 | 5.094 | 5.096 | 128,910 | -0.03(-0.53%) |
Jun 06, 2002 | 5.169 | 5.207 | 5.102 | 5.123 | 259,150 | -0.08(-1.62%) |
Jun 05, 2002 | 5.269 | 5.269 | 5.138 | 5.207 | 83,725 | -0.06(-1.14%) |
May 31, 2002 | 5.252 | 5.290 | 5.209 | 5.267 | 198,017 | +0.02(+0.29%) |
May 28, 2002 | 5.290 | 5.290 | 5.245 | 5.252 | 47,178 | -0.03(-0.65%) |
May 27, 2002 | 5.252 | 5.288 | 5.177 | 5.287 | 110,305 | +0.00(+0.00%) |
May 24, 2002 | 5.252 | 5.288 | 5.177 | 5.287 | 110,305 | +0.03(+0.66%) |
May 23, 2002 | 5.160 | 5.255 | 5.118 | 5.252 | 180,740 | +0.10(+1.90%) |
May 22, 2002 | 5.073 | 5.132 | 5.073 | 5.154 | 125,588 | +0.05(+1.00%) |
May 21, 2002 | 5.147 | 5.147 | 5.069 | 5.103 | 1,201,396 | -0.03(-0.56%) |
May 20, 2002 | 5.117 | 5.132 | 5.090 | 5.132 | 13,954 | +0.02(+0.29%) |
May 17, 2002 | 5.072 | 5.117 | 5.041 | 5.117 | 106,982 | +0.06(+1.13%) |
May 16, 2002 | 5.041 | 5.087 | 5.041 | 5.060 | 148,845 | -0.02(-0.33%) |
May 15, 2002 | 4.932 | 5.085 | 4.841 | 5.076 | 227,919 | +0.16(+3.34%) |
May 14, 2002 | 4.868 | 4.951 | 4.837 | 4.912 | 727,615 | +0.08(+1.68%) |
May 13, 2002 | 5.047 | 5.047 | 4.810 | 4.831 | 371,449 | -0.14(-2.73%) |
May 10, 2002 | 5.487 | 5.508 | 4.938 | 4.966 | 562,822 | -0.51(-9.29%) |
May 09, 2002 | 5.564 | 5.585 | 5.473 | 5.475 | 214,629 | -0.11(-2.05%) |
May 08, 2002 | 5.690 | 5.717 | 5.568 | 5.589 | 110,969 | -0.13(-2.29%) |
May 07, 2002 | 5.643 | 5.737 | 5.643 | 5.720 | 132,897 | +0.06(+0.98%) |
May 06, 2002 | 5.564 | 5.741 | 5.564 | 5.665 | 138,213 | +0.10(+1.81%) |
May 03, 2002 | 5.549 | 5.568 | 5.540 | 5.564 | 273,104 | +0.00(+0.05%) |
May 02, 2002 | 5.576 | 5.576 | 5.561 | 5.561 | 116,285 | -0.01(-0.24%) |
May 01, 2002 | 5.583 | 5.583 | 5.523 | 5.574 | 56,481 | +0.01(+0.11%) |
Apr 30, 2002 | 5.408 | 5.568 | 5.407 | 5.568 | 71,764 | +0.12(+2.21%) |
Apr 29, 2002 | 5.449 | 5.463 | 5.320 | 5.448 | 112,298 | -0.07(-1.24%) |
Apr 26, 2002 | 5.592 | 5.598 | 5.516 | 5.516 | 71,764 | -0.08(-1.42%) |
Apr 25, 2002 | 5.619 | 5.619 | 5.568 | 5.595 | 68,442 | -0.02(-0.43%) |
Apr 24, 2002 | 5.636 | 5.636 | 5.595 | 5.619 | 96,350 | -0.00(-0.03%) |
Apr 23, 2002 | 5.534 | 5.648 | 5.534 | 5.621 | 112,963 | +0.01(+0.19%) |
Apr 22, 2002 | 5.523 | 5.610 | 5.523 | 5.610 | 77,080 | +0.04(+0.73%) |
Apr 19, 2002 | 5.580 | 5.669 | 5.523 | 5.570 | 122,265 | +0.03(+0.60%) |
Apr 18, 2002 | 5.546 | 5.583 | 5.523 | 5.537 | 191,372 | -0.01(-0.27%) |
Apr 17, 2002 | 5.531 | 5.672 | 5.519 | 5.552 | 89,706 | +0.02(+0.38%) |
Apr 16, 2002 | 5.494 | 5.555 | 5.481 | 5.531 | 83,061 | +0.05(+0.82%) |
Apr 15, 2002 | 5.418 | 5.511 | 5.416 | 5.485 | 177,418 | +0.10(+1.79%) |
Apr 12, 2002 | 5.422 | 5.510 | 5.389 | 5.389 | 56,481 | -0.03(-0.55%) |
Apr 11, 2002 | 5.530 | 5.538 | 5.419 | 5.419 | 58,475 | -0.06(-1.07%) |
Apr 10, 2002 | 5.421 | 5.485 | 5.410 | 5.478 | 95,686 | -0.01(-0.14%) |
Apr 09, 2002 | 5.353 | 5.534 | 5.350 | 5.485 | 128,910 | +0.14(+2.68%) |
Apr 08, 2002 | 5.275 | 5.342 | 5.162 | 5.342 | 142,200 | +0.09(+1.72%) |
Apr 05, 2002 | 5.201 | 5.321 | 5.201 | 5.252 | 106,982 | +0.01(+0.17%) |
Apr 04, 2002 | 5.357 | 5.425 | 5.192 | 5.243 | 123,594 | -0.11(-2.13%) |
Apr 03, 2002 | 5.568 | 5.568 | 5.357 | 5.357 | 107,647 | -0.21(-3.81%) |
Apr 02, 2002 | 5.493 | 5.582 | 5.493 | 5.570 | 149,510 | +0.01(+0.22%) |
Apr 01, 2002 | 5.568 | 5.592 | 5.455 | 5.558 | 150,174 | +0.03(+0.49%) |
Mar 29, 2002 | 5.531 | 5.589 | 5.481 | 5.531 | 452,516 | +0.00(+0.00%) |
Mar 28, 2002 | 5.531 | 5.589 | 5.481 | 5.531 | 436,569 | -0.03(-0.56%) |
Mar 27, 2002 | 5.531 | 5.576 | 5.418 | 5.562 | 404,673 | -0.01(-0.14%) |
Mar 26, 2002 | 5.774 | 5.774 | 5.425 | 5.570 | 304,335 | -0.22(-3.87%) |
Mar 25, 2002 | 5.789 | 5.839 | 5.788 | 5.794 | 47,843 | +0.00(+0.00%) |
Mar 22, 2002 | 5.833 | 5.869 | 5.756 | 5.794 | 78,409 | -0.04(-0.65%) |
Mar 21, 2002 | 5.908 | 5.913 | 5.832 | 5.832 | 246,525 | -0.10(-1.65%) |
Mar 20, 2002 | 6.005 | 6.005 | 5.890 | 5.929 | 421,286 | -0.02(-0.25%) |
Mar 19, 2002 | 5.959 | 6.005 | 5.907 | 5.944 | 73,093 | +0.00(+0.00%) |
Mar 18, 2002 | 5.946 | 6.020 | 5.801 | 5.944 | 208,649 | -0.08(-1.40%) |
Mar 15, 2002 | 6.170 | 6.173 | 6.021 | 6.029 | 150,838 | -0.14(-2.25%) |
Mar 14, 2002 | 6.095 | 6.170 | 6.059 | 6.167 | 104,989 | +0.07(+1.19%) |
Mar 13, 2002 | 6.158 | 6.220 | 6.050 | 6.095 | 464,477 | +0.10(+1.68%) |
Mar 12, 2002 | 5.835 | 6.003 | 5.786 | 5.994 | 484,412 | +0.20(+3.45%) |
Mar 11, 2002 | 5.841 | 5.857 | 5.719 | 5.794 | 168,780 | +0.00(+0.00%) |
Mar 08, 2002 | 5.907 | 5.967 | 5.794 | 5.794 | 75,751 | -0.03(-0.57%) |
Mar 07, 2002 | 5.869 | 5.869 | 5.780 | 5.827 | 100,337 | +0.00(+0.05%) |
Mar 06, 2002 | 6.057 | 6.057 | 5.824 | 5.824 | 371,449 | -0.25(-4.18%) |
Mar 05, 2002 | 6.095 | 6.170 | 6.044 | 6.078 | 201,340 | -0.04(-0.62%) |
Mar 04, 2002 | 6.263 | 6.365 | 6.102 | 6.116 | 400,022 | -0.17(-2.66%) |
Mar 01, 2002 | 6.328 | 6.423 | 6.283 | 6.283 | 186,721 | -0.10(-1.63%) |
Feb 28, 2002 | 6.286 | 6.471 | 6.142 | 6.387 | 287,059 | +0.10(+1.53%) |
Feb 27, 2002 | 5.946 | 6.509 | 5.946 | 6.291 | 1,292,431 | +0.27(+4.50%) |
Feb 26, 2002 | 5.719 | 6.020 | 5.719 | 6.020 | 87,712 | +0.10(+1.73%) |
Feb 25, 2002 | 5.443 | 6.042 | 5.443 | 5.917 | 501,689 | +0.48(+8.92%) |
Feb 22, 2002 | 5.282 | 5.470 | 5.236 | 5.433 | 186,721 | +0.15(+2.85%) |
Feb 21, 2002 | 5.425 | 5.531 | 5.282 | 5.282 | 97,679 | -0.23(-4.10%) |
Feb 20, 2002 | 5.342 | 5.553 | 5.342 | 5.508 | 160,141 | +0.13(+2.49%) |
Feb 19, 2002 | 5.348 | 5.454 | 5.342 | 5.374 | 217,287 | -0.01(-0.11%) |
Feb 18, 2002 | 5.357 | 5.470 | 5.357 | 5.380 | 184,727 | +0.00(+0.00%) |
Feb 15, 2002 | 5.357 | 5.470 | 5.357 | 5.380 | 184,727 | -0.07(-1.24%) |
Feb 14, 2002 | 5.493 | 5.493 | 5.350 | 5.448 | 167,451 | -0.04(-0.79%) |
Feb 13, 2002 | 5.546 | 5.570 | 5.455 | 5.491 | 90,370 | -0.04(-0.79%) |
Feb 12, 2002 | 5.493 | 5.568 | 5.403 | 5.535 | 98,344 | +0.03(+0.60%) |
Feb 11, 2002 | 5.297 | 5.576 | 5.297 | 5.502 | 398,028 | +0.22(+4.19%) |
Feb 08, 2002 | 5.327 | 5.342 | 5.267 | 5.281 | 137,549 | -0.02(-0.31%) |
Feb 07, 2002 | 5.418 | 5.418 | 5.117 | 5.297 | 193,366 | -0.10(-1.81%) |
Feb 06, 2002 | 5.440 | 5.440 | 5.348 | 5.395 | 54,488 | -0.02(-0.42%) |
Feb 05, 2002 | 5.282 | 5.433 | 5.267 | 5.418 | 189,379 | +0.17(+3.15%) |
Feb 04, 2002 | 5.332 | 5.370 | 5.154 | 5.252 | 322,277 | -0.12(-2.32%) |
Feb 01, 2002 | 5.643 | 5.657 | 5.354 | 5.377 | 141,536 | -0.20(-3.64%) |
Jan 31, 2002 | 5.719 | 5.771 | 5.580 | 5.580 | 140,871 | -0.18(-3.16%) |
Jan 30, 2002 | 5.777 | 5.779 | 5.636 | 5.762 | 215,294 | +0.03(+0.55%) |
Jan 29, 2002 | 5.794 | 5.809 | 5.645 | 5.731 | 80,403 | +0.01(+0.21%) |
Jan 28, 2002 | 5.818 | 5.952 | 5.640 | 5.719 | 1,229,304 | -0.17(-2.81%) |
Jan 25, 2002 | 5.711 | 5.884 | 5.681 | 5.884 | 403,344 | +0.22(+3.85%) |
Jan 24, 2002 | 5.677 | 5.973 | 5.561 | 5.666 | 433,246 | -0.07(-1.18%) |
Jan 23, 2002 | 5.643 | 5.768 | 5.600 | 5.734 | 275,098 | +0.09(+1.52%) |
Jan 22, 2002 | 5.169 | 5.681 | 5.163 | 5.648 | 354,172 | +0.43(+8.19%) |
Jan 21, 2002 | 5.063 | 5.267 | 4.983 | 5.221 | 171,438 | +0.00(+0.00%) |
Jan 18, 2002 | 5.063 | 5.267 | 4.983 | 5.221 | 171,438 | +0.16(+3.09%) |
Jan 17, 2002 | 5.189 | 5.189 | 4.936 | 5.064 | 324,270 | -0.06(-1.17%) |
Jan 16, 2002 | 4.971 | 5.142 | 4.971 | 5.124 | 83,725 | +0.15(+3.09%) |
Jan 15, 2002 | 5.041 | 5.087 | 4.966 | 4.971 | 55,817 | -0.04(-0.81%) |
Jan 14, 2002 | 5.195 | 5.195 | 4.996 | 5.011 | 122,930 | -0.18(-3.48%) |
Jan 11, 2002 | 5.221 | 5.267 | 5.123 | 5.192 | 95,021 | -0.05(-0.89%) |
Jan 10, 2002 | 5.305 | 5.356 | 5.234 | 5.239 | 95,686 | -0.33(-5.84%) |