Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.777 | 3.849 | 3.683 | 3.849 | 1,246,194 | +0.06(+1.46%) |
Sep 27, 2002 | 3.867 | 3.914 | 3.794 | 3.794 | 2,356,691 | -0.09(-2.38%) |
Sep 26, 2002 | 3.723 | 3.934 | 3.723 | 3.886 | 2,741,302 | +0.19(+5.09%) |
Sep 25, 2002 | 3.711 | 3.759 | 3.639 | 3.698 | 2,931,170 | -0.00(-0.10%) |
Sep 24, 2002 | 3.738 | 3.775 | 3.694 | 3.701 | 3,600,719 | -0.08(-2.20%) |
Sep 23, 2002 | 3.766 | 3.803 | 3.727 | 3.784 | 2,195,534 | -0.02(-0.44%) |
Sep 20, 2002 | 3.858 | 3.858 | 3.757 | 3.801 | 5,009,425 | -0.05(-1.39%) |
Sep 19, 2002 | 4.043 | 4.043 | 3.854 | 3.854 | 2,631,878 | -0.22(-5.43%) |
Sep 18, 2002 | 4.061 | 4.076 | 4.034 | 4.076 | 1,513,526 | -0.01(-0.36%) |
Sep 17, 2002 | 4.154 | 4.185 | 4.080 | 4.091 | 1,723,437 | -0.04(-0.98%) |
Sep 16, 2002 | 4.113 | 4.154 | 4.091 | 4.131 | 2,466,116 | +0.02(+0.45%) |
Sep 13, 2002 | 4.189 | 4.196 | 4.098 | 4.113 | 2,032,480 | -0.08(-1.81%) |
Sep 12, 2002 | 4.200 | 4.253 | 4.181 | 4.189 | 2,101,277 | -0.03(-0.70%) |
Sep 11, 2002 | 4.292 | 4.310 | 4.203 | 4.218 | 1,850,467 | -0.04(-0.82%) |
Sep 10, 2002 | 4.176 | 4.255 | 4.152 | 4.253 | 2,807,119 | +0.08(+1.90%) |
Sep 09, 2002 | 4.146 | 4.202 | 4.139 | 4.174 | 1,719,645 | +0.03(+0.62%) |
Sep 06, 2002 | 4.218 | 4.248 | 4.144 | 4.148 | 1,343,972 | -0.04(-1.06%) |
Sep 05, 2002 | 4.264 | 4.264 | 4.172 | 4.192 | 1,181,731 | -0.10(-2.32%) |
Sep 04, 2002 | 4.246 | 4.301 | 4.229 | 4.292 | 1,213,421 | +0.04(+0.87%) |
Sep 03, 2002 | 4.349 | 4.366 | 4.248 | 4.255 | 700,425 | -0.09(-2.12%) |
Aug 30, 2002 | 4.368 | 4.445 | 4.340 | 4.347 | 1,182,002 | -0.02(-0.38%) |
Aug 29, 2002 | 4.264 | 4.375 | 4.190 | 4.364 | 6,419,214 | +0.04(+0.98%) |
Aug 28, 2002 | 4.360 | 4.360 | 4.303 | 4.322 | 1,413,310 | -0.04(-0.85%) |
Aug 27, 2002 | 4.449 | 4.473 | 4.357 | 4.358 | 1,390,288 | -0.08(-1.83%) |
Aug 26, 2002 | 4.366 | 4.471 | 4.360 | 4.440 | 816,350 | +0.07(+1.69%) |
Aug 23, 2002 | 4.430 | 4.486 | 4.364 | 4.366 | 654,651 | -0.13(-2.87%) |
Aug 22, 2002 | 4.477 | 4.532 | 4.449 | 4.495 | 1,219,379 | -0.01(-0.20%) |
Aug 21, 2002 | 4.541 | 4.550 | 4.501 | 4.504 | 1,123,498 | -0.01(-0.20%) |
Aug 20, 2002 | 4.532 | 4.560 | 4.475 | 4.514 | 594,522 | +0.03(+0.62%) |
Aug 16, 2002 | 4.347 | 4.563 | 4.338 | 4.486 | 1,231,297 | +0.14(+3.18%) |
Aug 15, 2002 | 4.301 | 4.357 | 4.283 | 4.347 | 2,894,876 | +0.06(+1.47%) |
Aug 14, 2002 | 4.292 | 4.320 | 4.227 | 4.285 | 2,187,679 | -0.02(-0.43%) |
Aug 13, 2002 | 4.286 | 4.325 | 4.246 | 4.303 | 780,869 | -0.03(-0.68%) |
Aug 12, 2002 | 4.274 | 4.353 | 4.274 | 4.333 | 1,767,315 | -0.17(-3.81%) |
Aug 07, 2002 | 4.342 | 4.523 | 4.342 | 4.504 | 2,934,962 | +0.14(+3.30%) |
Aug 06, 2002 | 4.080 | 4.360 | 4.080 | 4.360 | 2,136,217 | +0.28(+6.88%) |
Aug 05, 2002 | 4.222 | 4.235 | 4.080 | 4.080 | 604,272 | -0.14(-3.41%) |
Aug 02, 2002 | 4.255 | 4.274 | 4.130 | 4.224 | 1,043,867 | -0.06(-1.34%) |
Aug 01, 2002 | 4.477 | 4.477 | 4.255 | 4.281 | 1,870,239 | -0.20(-4.37%) |
Jul 31, 2002 | 4.569 | 4.586 | 4.414 | 4.477 | 1,523,276 | -0.13(-2.81%) |
Jul 30, 2002 | 4.772 | 4.790 | 4.556 | 4.606 | 1,379,724 | -0.26(-5.42%) |
Jul 29, 2002 | 4.523 | 4.870 | 4.523 | 4.870 | 1,846,133 | +0.38(+8.56%) |
Jul 26, 2002 | 4.430 | 4.486 | 4.403 | 4.486 | 903,565 | +0.03(+0.70%) |
Jul 25, 2002 | 4.477 | 4.563 | 4.440 | 4.454 | 1,693,914 | -0.11(-2.43%) |
Jul 24, 2002 | 4.327 | 4.569 | 4.283 | 4.565 | 2,924,940 | +0.16(+3.56%) |
Jul 23, 2002 | 4.504 | 4.587 | 4.403 | 4.408 | 1,818,235 | -0.11(-2.53%) |
Jul 22, 2002 | 4.611 | 4.641 | 4.514 | 4.523 | 2,602,896 | -0.12(-2.51%) |
Jul 19, 2002 | 4.726 | 4.733 | 4.643 | 4.639 | 846,144 | -0.16(-3.27%) |
Jul 17, 2002 | 4.661 | 4.796 | 4.648 | 4.796 | 764,888 | -0.06(-1.18%) |
Jul 12, 2002 | 4.873 | 4.938 | 4.829 | 4.853 | 773,285 | -0.02(-0.49%) |
Jul 11, 2002 | 4.809 | 4.892 | 4.735 | 4.877 | 1,227,234 | +0.07(+1.42%) |
Jul 10, 2002 | 4.925 | 4.984 | 4.794 | 4.809 | 869,708 | -0.10(-2.07%) |
Jul 09, 2002 | 4.993 | 4.993 | 4.910 | 4.910 | 944,735 | -0.06(-1.15%) |
Jul 08, 2002 | 4.892 | 4.968 | 4.892 | 4.968 | 2,636,753 | +0.09(+1.85%) |
Jul 05, 2002 | 4.753 | 4.897 | 4.753 | 4.877 | 959,090 | +0.12(+2.60%) |
Jul 04, 2002 | 4.637 | 4.781 | 4.591 | 4.753 | 2,708,529 | +0.00(+0.00%) |
Jul 03, 2002 | 4.637 | 4.781 | 4.591 | 4.753 | 1,591,261 | +0.09(+1.86%) |
Jul 02, 2002 | 4.753 | 4.768 | 4.661 | 4.667 | 1,273,008 | -0.09(-1.90%) |
Jul 01, 2002 | 4.866 | 4.873 | 4.757 | 4.757 | 2,225,327 | -0.11(-2.24%) |
Jun 28, 2002 | 4.929 | 5.003 | 4.857 | 4.866 | 1,167,917 | -0.10(-2.01%) |
Jun 27, 2002 | 4.855 | 4.966 | 4.822 | 4.966 | 740,511 | +0.15(+3.10%) |
Jun 26, 2002 | 4.800 | 4.864 | 4.744 | 4.816 | 1,527,339 | -0.15(-3.01%) |
Jun 25, 2002 | 4.962 | 5.047 | 4.938 | 4.966 | 898,419 | -0.14(-2.71%) |
Jun 21, 2002 | 5.197 | 5.215 | 5.088 | 5.104 | 2,383,505 | -0.11(-2.12%) |
Jun 20, 2002 | 5.313 | 5.317 | 5.197 | 5.215 | 1,262,716 | -0.10(-1.84%) |
Jun 19, 2002 | 5.418 | 5.418 | 5.307 | 5.313 | 1,151,937 | -0.11(-2.01%) |
Jun 18, 2002 | 5.418 | 5.437 | 5.366 | 5.422 | 870,521 | -0.01(-0.10%) |
Jun 17, 2002 | 5.328 | 5.431 | 5.307 | 5.427 | 1,613,200 | +0.09(+1.73%) |
Jun 14, 2002 | 5.206 | 5.335 | 5.123 | 5.335 | 1,822,840 | +0.11(+2.19%) |
Jun 12, 2002 | 5.193 | 5.241 | 5.187 | 5.221 | 966,945 | -0.06(-1.12%) |
Jun 11, 2002 | 5.285 | 5.339 | 5.270 | 5.280 | 963,423 | -0.01(-0.17%) |
Jun 10, 2002 | 5.353 | 5.365 | 5.289 | 5.289 | 380,819 | -0.04(-0.76%) |
Jun 07, 2002 | 5.287 | 5.331 | 5.200 | 5.329 | 1,208,004 | +0.04(+0.80%) |
Jun 06, 2002 | 5.400 | 5.400 | 5.245 | 5.287 | 1,610,491 | -0.10(-1.82%) |
Jun 05, 2002 | 5.400 | 5.407 | 5.372 | 5.385 | 501,619 | -0.16(-2.86%) |
May 31, 2002 | 5.492 | 5.553 | 5.492 | 5.544 | 1,543,320 | -0.15(-2.66%) |
May 28, 2002 | 5.750 | 5.778 | 5.669 | 5.695 | 1,320,408 | -0.05(-0.80%) |
May 27, 2002 | 5.808 | 5.832 | 5.737 | 5.741 | 643,275 | +0.00(+0.00%) |
May 24, 2002 | 5.808 | 5.832 | 5.737 | 5.741 | 643,275 | -0.06(-0.96%) |
May 23, 2002 | 5.728 | 5.806 | 5.715 | 5.796 | 1,280,863 | +0.07(+1.19%) |
May 22, 2002 | 5.730 | 5.730 | 5.667 | 5.728 | 1,382,704 | -0.01(-0.23%) |
May 21, 2002 | 5.904 | 5.904 | 5.741 | 5.741 | 1,103,725 | -0.11(-1.95%) |
May 20, 2002 | 5.905 | 5.905 | 5.843 | 5.856 | 767,326 | -0.03(-0.50%) |
May 17, 2002 | 5.898 | 5.981 | 5.861 | 5.885 | 1,466,939 | +0.01(+0.22%) |
May 16, 2002 | 5.861 | 5.876 | 5.815 | 5.872 | 1,560,383 | +0.01(+0.25%) |
May 15, 2002 | 5.796 | 5.869 | 5.760 | 5.857 | 1,693,914 | +0.03(+0.51%) |
May 14, 2002 | 5.732 | 5.839 | 5.732 | 5.828 | 1,040,075 | +0.07(+1.19%) |
May 13, 2002 | 5.769 | 5.852 | 5.695 | 5.760 | 2,277,331 | +0.03(+0.58%) |
May 10, 2002 | 5.723 | 5.749 | 5.713 | 5.726 | 1,699,602 | -0.00(-0.06%) |
May 09, 2002 | 5.778 | 5.778 | 5.686 | 5.730 | 1,330,158 | -0.05(-0.83%) |
May 08, 2002 | 5.713 | 5.796 | 5.713 | 5.778 | 1,128,373 | +0.06(+1.00%) |
May 07, 2002 | 5.760 | 5.778 | 5.695 | 5.721 | 1,387,037 | -0.08(-1.31%) |
May 06, 2002 | 5.713 | 5.824 | 5.689 | 5.796 | 548,477 | +0.13(+2.28%) |
May 03, 2002 | 5.723 | 5.726 | 5.581 | 5.667 | 856,437 | -0.17(-2.91%) |
May 02, 2002 | 5.824 | 5.937 | 5.808 | 5.837 | 1,448,792 | -0.02(-0.38%) |
May 01, 2002 | 5.815 | 5.861 | 5.750 | 5.859 | 1,189,315 | +0.01(+0.13%) |
Apr 30, 2002 | 5.723 | 5.907 | 5.715 | 5.852 | 1,996,998 | +0.13(+2.32%) |
Apr 29, 2002 | 5.833 | 5.833 | 5.704 | 5.719 | 1,236,443 | -0.03(-0.51%) |
Apr 26, 2002 | 5.649 | 5.824 | 5.649 | 5.749 | 1,323,116 | +0.12(+2.10%) |
Apr 25, 2002 | 5.667 | 5.667 | 5.610 | 5.630 | 1,660,870 | -0.04(-0.78%) |
Apr 24, 2002 | 5.575 | 5.677 | 5.538 | 5.675 | 3,232,900 | +0.06(+1.05%) |
Apr 23, 2002 | 5.778 | 5.778 | 5.593 | 5.616 | 2,605,063 | -0.19(-3.21%) |
Apr 22, 2002 | 5.861 | 5.926 | 5.691 | 5.802 | 4,939,274 | -0.05(-0.88%) |
Apr 19, 2002 | 5.852 | 5.883 | 5.833 | 5.854 | 635,962 | -0.02(-0.38%) |
Apr 18, 2002 | 5.974 | 5.977 | 5.843 | 5.876 | 3,491,294 | -0.08(-1.27%) |
Apr 17, 2002 | 6.027 | 6.027 | 5.935 | 5.952 | 1,970,996 | -0.08(-1.38%) |
Apr 16, 2002 | 6.092 | 6.092 | 6.000 | 6.035 | 3,131,601 | +0.07(+1.21%) |
Apr 15, 2002 | 5.963 | 5.996 | 5.928 | 5.963 | 2,274,352 | +0.04(+0.72%) |
Apr 12, 2002 | 5.948 | 5.948 | 5.854 | 5.920 | 2,969,090 | +0.16(+2.79%) |
Apr 11, 2002 | 5.852 | 5.870 | 5.749 | 5.760 | 3,174,396 | +0.01(+0.19%) |
Apr 10, 2002 | 5.473 | 5.760 | 5.473 | 5.749 | 3,190,647 | +0.27(+4.85%) |
Apr 09, 2002 | 5.503 | 5.503 | 5.466 | 5.483 | 1,078,807 | -0.02(-0.37%) |
Apr 08, 2002 | 5.455 | 5.536 | 5.449 | 5.503 | 688,779 | -0.02(-0.37%) |
Apr 05, 2002 | 5.424 | 5.566 | 5.424 | 5.523 | 1,971,267 | +0.10(+1.84%) |
Apr 04, 2002 | 5.409 | 5.444 | 5.372 | 5.424 | 1,129,727 | +0.00(+0.00%) |
Apr 03, 2002 | 5.483 | 5.483 | 5.392 | 5.424 | 1,733,458 | -0.07(-1.24%) |
Apr 02, 2002 | 5.492 | 5.499 | 5.437 | 5.492 | 1,771,378 | -0.01(-0.23%) |
Apr 01, 2002 | 5.446 | 5.557 | 5.427 | 5.505 | 1,355,077 | +0.05(+0.95%) |
Mar 29, 2002 | 5.442 | 5.473 | 5.418 | 5.453 | 420,634 | +0.00(+0.00%) |
Mar 28, 2002 | 5.442 | 5.473 | 5.418 | 5.453 | 420,634 | +0.01(+0.20%) |
Mar 27, 2002 | 5.446 | 5.479 | 5.363 | 5.442 | 741,866 | +0.01(+0.14%) |
Mar 26, 2002 | 5.413 | 5.512 | 5.409 | 5.435 | 1,845,050 | -0.00(-0.03%) |
Mar 25, 2002 | 5.455 | 5.481 | 5.355 | 5.437 | 1,021,928 | -0.03(-0.51%) |
Mar 22, 2002 | 5.317 | 5.464 | 5.191 | 5.464 | 3,194,439 | +0.07(+1.30%) |
Mar 21, 2002 | 5.444 | 5.479 | 5.353 | 5.394 | 888,126 | -0.03(-0.54%) |
Mar 20, 2002 | 5.501 | 5.518 | 5.409 | 5.424 | 2,069,045 | -0.16(-2.88%) |
Mar 19, 2002 | 5.435 | 5.606 | 5.413 | 5.584 | 3,459,875 | +0.14(+2.61%) |
Mar 18, 2002 | 5.455 | 5.518 | 5.383 | 5.442 | 1,446,625 | +0.06(+1.13%) |
Mar 15, 2002 | 5.167 | 5.409 | 5.160 | 5.381 | 4,424,653 | +0.21(+4.14%) |
Mar 14, 2002 | 5.173 | 5.197 | 5.149 | 5.167 | 1,074,202 | -0.01(-0.21%) |
Mar 13, 2002 | 5.209 | 5.241 | 5.141 | 5.178 | 1,195,815 | -0.03(-0.60%) |
Mar 12, 2002 | 5.252 | 5.252 | 5.160 | 5.209 | 1,561,196 | -0.05(-1.02%) |
Mar 11, 2002 | 5.206 | 5.280 | 5.173 | 5.263 | 5,206,606 | +0.08(+1.46%) |
Mar 08, 2002 | 5.058 | 5.197 | 5.041 | 5.187 | 3,816,859 | +0.16(+3.27%) |
Mar 07, 2002 | 5.003 | 5.036 | 4.975 | 5.023 | 2,207,722 | +0.02(+0.41%) |
Mar 06, 2002 | 4.892 | 5.010 | 4.892 | 5.003 | 3,997,247 | +0.13(+2.57%) |
Mar 05, 2002 | 4.846 | 4.927 | 4.818 | 4.877 | 2,511,077 | +0.04(+0.84%) |
Mar 04, 2002 | 4.763 | 4.862 | 4.759 | 4.837 | 2,860,748 | +0.12(+2.58%) |
Mar 01, 2002 | 4.523 | 4.724 | 4.523 | 4.715 | 3,153,540 | +0.21(+4.67%) |
Feb 28, 2002 | 4.534 | 4.578 | 4.490 | 4.504 | 1,742,397 | -0.02(-0.41%) |
Feb 27, 2002 | 4.578 | 4.595 | 4.506 | 4.523 | 780,327 | -0.01(-0.33%) |
Feb 26, 2002 | 4.523 | 4.541 | 4.497 | 4.538 | 1,330,158 | -0.01(-0.32%) |
Feb 25, 2002 | 4.514 | 4.560 | 4.486 | 4.552 | 615,107 | +0.06(+1.23%) |
Feb 22, 2002 | 4.541 | 4.550 | 4.430 | 4.497 | 1,356,702 | -0.05(-1.18%) |
Feb 21, 2002 | 4.514 | 4.550 | 4.506 | 4.550 | 1,559,842 | +0.04(+0.82%) |
Feb 20, 2002 | 4.578 | 4.597 | 4.495 | 4.514 | 1,051,992 | -0.05(-1.01%) |
Feb 19, 2002 | 4.545 | 4.615 | 4.514 | 4.560 | 1,196,628 | -0.02(-0.48%) |
Feb 18, 2002 | 4.634 | 4.634 | 4.573 | 4.582 | 818,517 | +0.00(+0.00%) |
Feb 15, 2002 | 4.634 | 4.634 | 4.573 | 4.582 | 818,517 | -0.03(-0.68%) |
Feb 14, 2002 | 4.550 | 4.630 | 4.550 | 4.613 | 1,706,373 | +0.03(+0.56%) |
Feb 13, 2002 | 4.552 | 4.593 | 4.541 | 4.587 | 1,444,729 | +0.03(+0.61%) |
Feb 12, 2002 | 4.482 | 4.587 | 4.467 | 4.560 | 871,063 | +0.05(+1.06%) |
Feb 11, 2002 | 4.587 | 4.589 | 4.482 | 4.512 | 1,691,476 | -0.10(-2.24%) |
Feb 08, 2002 | 4.635 | 4.691 | 4.539 | 4.615 | 1,573,926 | -0.02(-0.44%) |
Feb 07, 2002 | 4.626 | 4.713 | 4.584 | 4.635 | 2,479,117 | -0.04(-0.79%) |
Feb 06, 2002 | 4.753 | 4.753 | 4.656 | 4.672 | 1,588,823 | +0.02(+0.44%) |
Feb 05, 2002 | 4.735 | 4.742 | 4.587 | 4.652 | 3,210,961 | -0.08(-1.72%) |
Feb 04, 2002 | 4.790 | 4.827 | 4.720 | 4.733 | 1,899,762 | -0.10(-2.10%) |
Feb 01, 2002 | 4.883 | 4.883 | 4.794 | 4.835 | 8,569,245 | -0.04(-0.80%) |
Jan 31, 2002 | 4.813 | 4.929 | 4.813 | 4.873 | 2,169,261 | +0.06(+1.27%) |
Jan 30, 2002 | 4.809 | 4.822 | 4.800 | 4.813 | 3,212,857 | +0.01(+0.23%) |
Jan 29, 2002 | 4.864 | 4.864 | 4.790 | 4.801 | 2,475,866 | -0.03(-0.61%) |
Jan 28, 2002 | 4.809 | 4.846 | 4.790 | 4.831 | 1,245,381 | +0.01(+0.27%) |
Jan 25, 2002 | 4.883 | 4.883 | 4.781 | 4.818 | 2,430,092 | -0.06(-1.32%) |
Jan 24, 2002 | 4.901 | 4.929 | 4.883 | 4.883 | 1,799,005 | +0.01(+0.23%) |
Jan 23, 2002 | 4.809 | 4.872 | 4.763 | 4.872 | 938,776 | +0.10(+2.09%) |
Jan 22, 2002 | 4.827 | 4.827 | 4.753 | 4.772 | 965,319 | +0.03(+0.58%) |
Jan 21, 2002 | 4.726 | 4.763 | 4.713 | 4.744 | 572,312 | +0.00(+0.00%) |
Jan 18, 2002 | 4.726 | 4.763 | 4.713 | 4.744 | 572,312 | +0.03(+0.67%) |
Jan 17, 2002 | 4.726 | 4.772 | 4.670 | 4.713 | 1,079,619 | +0.01(+0.16%) |
Jan 16, 2002 | 4.689 | 4.759 | 4.661 | 4.706 | 2,676,568 | +0.02(+0.35%) |
Jan 15, 2002 | 4.615 | 4.726 | 4.589 | 4.689 | 4,231,264 | +0.10(+2.09%) |
Jan 14, 2002 | 4.634 | 4.634 | 4.562 | 4.593 | 1,504,317 | -0.01(-0.16%) |
Jan 11, 2002 | 4.661 | 4.661 | 4.580 | 4.600 | 1,233,193 | -0.05(-1.07%) |
Jan 10, 2002 | 4.726 | 4.726 | 4.646 | 4.650 | 1,361,577 | +0.09(+1.98%) |