Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.789 | 3.861 | 3.695 | 3.861 | 1,242,188 | +0.06(+1.46%) |
Sep 27, 2002 | 3.880 | 3.926 | 3.806 | 3.806 | 2,349,115 | -0.09(-2.38%) |
Sep 26, 2002 | 3.735 | 3.947 | 3.735 | 3.898 | 2,732,490 | +0.19(+5.09%) |
Sep 25, 2002 | 3.722 | 3.771 | 3.650 | 3.709 | 2,921,747 | -0.00(-0.10%) |
Sep 24, 2002 | 3.750 | 3.787 | 3.706 | 3.713 | 3,589,144 | -0.08(-2.20%) |
Sep 23, 2002 | 3.778 | 3.815 | 3.739 | 3.797 | 2,188,476 | -0.02(-0.44%) |
Sep 20, 2002 | 3.871 | 3.871 | 3.769 | 3.813 | 4,993,321 | -0.05(-1.39%) |
Sep 19, 2002 | 4.056 | 4.056 | 3.867 | 3.867 | 2,623,417 | -0.22(-5.43%) |
Sep 18, 2002 | 4.074 | 4.089 | 4.047 | 4.089 | 1,508,660 | -0.01(-0.36%) |
Sep 17, 2002 | 4.167 | 4.198 | 4.093 | 4.104 | 1,717,897 | -0.04(-0.98%) |
Sep 16, 2002 | 4.126 | 4.167 | 4.104 | 4.145 | 2,458,188 | +0.02(+0.45%) |
Sep 13, 2002 | 4.202 | 4.210 | 4.111 | 4.126 | 2,025,946 | -0.08(-1.81%) |
Sep 12, 2002 | 4.213 | 4.267 | 4.195 | 4.202 | 2,094,522 | -0.03(-0.70%) |
Sep 11, 2002 | 4.306 | 4.324 | 4.217 | 4.232 | 1,844,518 | -0.04(-0.82%) |
Sep 10, 2002 | 4.189 | 4.269 | 4.165 | 4.267 | 2,798,096 | +0.08(+1.90%) |
Sep 09, 2002 | 4.160 | 4.215 | 4.152 | 4.187 | 1,714,117 | +0.03(+0.62%) |
Sep 06, 2002 | 4.232 | 4.261 | 4.158 | 4.161 | 1,339,651 | -0.04(-1.06%) |
Sep 05, 2002 | 4.278 | 4.278 | 4.185 | 4.206 | 1,177,932 | -0.10(-2.32%) |
Sep 04, 2002 | 4.260 | 4.315 | 4.243 | 4.306 | 1,209,520 | +0.04(+0.87%) |
Sep 03, 2002 | 4.363 | 4.380 | 4.261 | 4.269 | 698,174 | -0.09(-2.12%) |
Aug 30, 2002 | 4.382 | 4.460 | 4.354 | 4.361 | 1,178,202 | -0.02(-0.38%) |
Aug 29, 2002 | 4.278 | 4.389 | 4.204 | 4.378 | 6,398,579 | +0.04(+0.98%) |
Aug 28, 2002 | 4.374 | 4.374 | 4.317 | 4.335 | 1,408,767 | -0.04(-0.85%) |
Aug 27, 2002 | 4.463 | 4.487 | 4.371 | 4.373 | 1,385,818 | -0.08(-1.83%) |
Aug 26, 2002 | 4.380 | 4.485 | 4.374 | 4.454 | 813,726 | +0.07(+1.69%) |
Aug 23, 2002 | 4.445 | 4.500 | 4.378 | 4.380 | 652,547 | -0.13(-2.87%) |
Aug 22, 2002 | 4.491 | 4.547 | 4.463 | 4.510 | 1,215,460 | -0.01(-0.20%) |
Aug 21, 2002 | 4.556 | 4.565 | 4.515 | 4.519 | 1,119,886 | -0.01(-0.20%) |
Aug 20, 2002 | 4.547 | 4.574 | 4.489 | 4.528 | 592,611 | +0.03(+0.62%) |
Aug 16, 2002 | 4.361 | 4.578 | 4.352 | 4.500 | 1,227,339 | +0.14(+3.18%) |
Aug 15, 2002 | 4.315 | 4.371 | 4.297 | 4.361 | 2,885,570 | +0.06(+1.46%) |
Aug 14, 2002 | 4.306 | 4.334 | 4.241 | 4.298 | 2,180,646 | -0.02(-0.43%) |
Aug 13, 2002 | 4.300 | 4.339 | 4.260 | 4.317 | 778,358 | -0.03(-0.68%) |
Aug 12, 2002 | 4.287 | 4.367 | 4.287 | 4.347 | 1,761,634 | -0.17(-3.81%) |
Aug 07, 2002 | 4.356 | 4.537 | 4.356 | 4.519 | 2,925,527 | +0.14(+3.30%) |
Aug 06, 2002 | 4.093 | 4.374 | 4.093 | 4.374 | 2,129,350 | +0.28(+6.88%) |
Aug 05, 2002 | 4.235 | 4.248 | 4.093 | 4.093 | 602,330 | -0.14(-3.41%) |
Aug 02, 2002 | 4.269 | 4.287 | 4.143 | 4.237 | 1,040,511 | -0.06(-1.34%) |
Aug 01, 2002 | 4.491 | 4.491 | 4.269 | 4.295 | 1,864,227 | -0.20(-4.37%) |
Jul 31, 2002 | 4.584 | 4.600 | 4.428 | 4.491 | 1,518,380 | -0.13(-2.81%) |
Jul 30, 2002 | 4.787 | 4.806 | 4.571 | 4.621 | 1,375,289 | -0.26(-5.42%) |
Jul 29, 2002 | 4.537 | 4.886 | 4.537 | 4.886 | 1,840,198 | +0.39(+8.56%) |
Jul 26, 2002 | 4.445 | 4.500 | 4.417 | 4.500 | 900,660 | +0.03(+0.70%) |
Jul 25, 2002 | 4.491 | 4.578 | 4.454 | 4.469 | 1,688,468 | -0.11(-2.43%) |
Jul 24, 2002 | 4.341 | 4.584 | 4.297 | 4.580 | 2,915,538 | +0.16(+3.56%) |
Jul 23, 2002 | 4.519 | 4.602 | 4.417 | 4.423 | 1,812,390 | -0.11(-2.53%) |
Jul 22, 2002 | 4.626 | 4.656 | 4.528 | 4.537 | 2,594,529 | -0.12(-2.51%) |
Jul 19, 2002 | 4.741 | 4.748 | 4.658 | 4.654 | 843,424 | -0.16(-3.27%) |
Jul 17, 2002 | 4.676 | 4.811 | 4.663 | 4.811 | 762,429 | -0.06(-1.18%) |
Jul 12, 2002 | 4.889 | 4.954 | 4.845 | 4.869 | 770,799 | -0.02(-0.49%) |
Jul 11, 2002 | 4.824 | 4.908 | 4.750 | 4.893 | 1,223,289 | +0.07(+1.42%) |
Jul 10, 2002 | 4.941 | 5.000 | 4.810 | 4.824 | 866,912 | -0.10(-2.07%) |
Jul 09, 2002 | 5.010 | 5.010 | 4.926 | 4.926 | 941,698 | -0.06(-1.15%) |
Jul 08, 2002 | 4.908 | 4.984 | 4.908 | 4.984 | 2,628,277 | +0.09(+1.85%) |
Jul 05, 2002 | 4.769 | 4.913 | 4.769 | 4.893 | 956,007 | +0.12(+2.60%) |
Jul 04, 2002 | 4.652 | 4.797 | 4.606 | 4.769 | 2,699,822 | +0.00(+0.00%) |
Jul 03, 2002 | 4.652 | 4.797 | 4.606 | 4.769 | 1,586,145 | +0.09(+1.86%) |
Jul 02, 2002 | 4.769 | 4.784 | 4.676 | 4.682 | 1,268,916 | -0.09(-1.90%) |
Jul 01, 2002 | 4.882 | 4.889 | 4.773 | 4.773 | 2,218,174 | -0.11(-2.24%) |
Jun 28, 2002 | 4.945 | 5.019 | 4.873 | 4.882 | 1,164,163 | -0.10(-2.01%) |
Jun 27, 2002 | 4.871 | 4.982 | 4.837 | 4.982 | 738,131 | +0.15(+3.10%) |
Jun 26, 2002 | 4.815 | 4.880 | 4.760 | 4.832 | 1,522,429 | -0.15(-3.01%) |
Jun 25, 2002 | 4.978 | 5.063 | 4.954 | 4.982 | 895,531 | -0.14(-2.71%) |
Jun 21, 2002 | 5.213 | 5.232 | 5.104 | 5.121 | 2,375,843 | -0.11(-2.12%) |
Jun 20, 2002 | 5.330 | 5.334 | 5.213 | 5.232 | 1,258,657 | -0.10(-1.84%) |
Jun 19, 2002 | 5.436 | 5.436 | 5.324 | 5.330 | 1,148,234 | -0.11(-2.01%) |
Jun 18, 2002 | 5.436 | 5.454 | 5.384 | 5.439 | 867,722 | -0.01(-0.10%) |
Jun 17, 2002 | 5.345 | 5.449 | 5.324 | 5.445 | 1,608,014 | +0.09(+1.73%) |
Jun 14, 2002 | 5.223 | 5.352 | 5.139 | 5.352 | 1,816,980 | +0.11(+2.19%) |
Jun 12, 2002 | 5.210 | 5.258 | 5.204 | 5.237 | 963,836 | -0.06(-1.12%) |
Jun 11, 2002 | 5.302 | 5.356 | 5.287 | 5.297 | 960,326 | -0.01(-0.17%) |
Jun 10, 2002 | 5.371 | 5.382 | 5.306 | 5.306 | 379,595 | -0.04(-0.76%) |
Jun 07, 2002 | 5.304 | 5.348 | 5.217 | 5.347 | 1,204,120 | +0.04(+0.80%) |
Jun 06, 2002 | 5.417 | 5.417 | 5.261 | 5.304 | 1,605,314 | -0.10(-1.82%) |
Jun 05, 2002 | 5.417 | 5.424 | 5.389 | 5.402 | 500,007 | -0.16(-2.86%) |
May 31, 2002 | 5.510 | 5.571 | 5.510 | 5.561 | 1,538,358 | -0.15(-2.66%) |
May 28, 2002 | 5.769 | 5.797 | 5.687 | 5.713 | 1,316,163 | -0.05(-0.80%) |
May 27, 2002 | 5.826 | 5.850 | 5.756 | 5.760 | 641,207 | +0.00(+0.00%) |
May 24, 2002 | 5.826 | 5.850 | 5.756 | 5.760 | 641,207 | -0.06(-0.96%) |
May 23, 2002 | 5.747 | 5.824 | 5.734 | 5.815 | 1,276,746 | +0.07(+1.19%) |
May 22, 2002 | 5.749 | 5.749 | 5.686 | 5.747 | 1,378,259 | -0.01(-0.23%) |
May 21, 2002 | 5.923 | 5.923 | 5.760 | 5.760 | 1,100,177 | -0.11(-1.95%) |
May 20, 2002 | 5.924 | 5.924 | 5.862 | 5.874 | 764,859 | -0.03(-0.50%) |
May 17, 2002 | 5.917 | 6.000 | 5.880 | 5.904 | 1,462,223 | +0.01(+0.22%) |
May 16, 2002 | 5.880 | 5.895 | 5.834 | 5.891 | 1,555,367 | +0.01(+0.25%) |
May 15, 2002 | 5.815 | 5.887 | 5.778 | 5.876 | 1,688,468 | +0.03(+0.51%) |
May 14, 2002 | 5.750 | 5.858 | 5.750 | 5.847 | 1,036,731 | +0.07(+1.19%) |
May 13, 2002 | 5.787 | 5.871 | 5.713 | 5.778 | 2,270,010 | +0.03(+0.58%) |
May 10, 2002 | 5.741 | 5.767 | 5.732 | 5.745 | 1,694,138 | -0.00(-0.06%) |
May 09, 2002 | 5.797 | 5.797 | 5.704 | 5.749 | 1,325,882 | -0.05(-0.83%) |
May 08, 2002 | 5.732 | 5.815 | 5.732 | 5.797 | 1,124,746 | +0.06(+1.00%) |
May 07, 2002 | 5.778 | 5.797 | 5.713 | 5.739 | 1,382,579 | -0.08(-1.31%) |
May 06, 2002 | 5.732 | 5.843 | 5.708 | 5.815 | 546,714 | +0.13(+2.28%) |
May 03, 2002 | 5.741 | 5.745 | 5.599 | 5.686 | 853,683 | -0.17(-2.91%) |
May 02, 2002 | 5.843 | 5.956 | 5.826 | 5.856 | 1,444,135 | -0.02(-0.38%) |
May 01, 2002 | 5.834 | 5.880 | 5.769 | 5.878 | 1,185,492 | +0.01(+0.13%) |
Apr 30, 2002 | 5.741 | 5.926 | 5.734 | 5.871 | 1,990,579 | +0.13(+2.32%) |
Apr 29, 2002 | 5.852 | 5.852 | 5.723 | 5.737 | 1,232,468 | -0.03(-0.51%) |
Apr 26, 2002 | 5.667 | 5.843 | 5.667 | 5.767 | 1,318,863 | +0.12(+2.10%) |
Apr 25, 2002 | 5.686 | 5.686 | 5.628 | 5.649 | 1,655,531 | -0.04(-0.78%) |
Apr 24, 2002 | 5.593 | 5.695 | 5.556 | 5.693 | 3,222,508 | +0.06(+1.05%) |
Apr 23, 2002 | 5.797 | 5.797 | 5.611 | 5.634 | 2,596,689 | -0.19(-3.21%) |
Apr 22, 2002 | 5.880 | 5.945 | 5.710 | 5.821 | 4,923,396 | -0.05(-0.88%) |
Apr 19, 2002 | 5.871 | 5.902 | 5.852 | 5.873 | 633,918 | -0.02(-0.38%) |
Apr 18, 2002 | 5.993 | 5.997 | 5.862 | 5.895 | 3,480,071 | -0.08(-1.27%) |
Apr 17, 2002 | 6.047 | 6.047 | 5.954 | 5.971 | 1,964,660 | -0.08(-1.38%) |
Apr 16, 2002 | 6.112 | 6.112 | 6.019 | 6.054 | 3,121,534 | +0.07(+1.21%) |
Apr 15, 2002 | 5.982 | 6.015 | 5.947 | 5.982 | 2,267,040 | +0.04(+0.72%) |
Apr 12, 2002 | 5.967 | 5.967 | 5.873 | 5.939 | 2,959,545 | +0.16(+2.79%) |
Apr 11, 2002 | 5.871 | 5.889 | 5.767 | 5.778 | 3,164,191 | +0.01(+0.19%) |
Apr 10, 2002 | 5.491 | 5.778 | 5.491 | 5.767 | 3,180,390 | +0.27(+4.85%) |
Apr 09, 2002 | 5.521 | 5.521 | 5.484 | 5.500 | 1,075,339 | -0.02(-0.37%) |
Apr 08, 2002 | 5.473 | 5.554 | 5.467 | 5.521 | 686,564 | -0.02(-0.37%) |
Apr 05, 2002 | 5.441 | 5.584 | 5.441 | 5.541 | 1,964,930 | +0.10(+1.84%) |
Apr 04, 2002 | 5.426 | 5.461 | 5.389 | 5.441 | 1,126,095 | +0.00(+0.00%) |
Apr 03, 2002 | 5.500 | 5.500 | 5.410 | 5.441 | 1,727,886 | -0.07(-1.24%) |
Apr 02, 2002 | 5.510 | 5.517 | 5.454 | 5.510 | 1,765,683 | -0.01(-0.23%) |
Apr 01, 2002 | 5.463 | 5.574 | 5.445 | 5.523 | 1,350,721 | +0.05(+0.95%) |
Mar 29, 2002 | 5.460 | 5.491 | 5.436 | 5.471 | 419,282 | +0.00(+0.00%) |
Mar 28, 2002 | 5.460 | 5.491 | 5.436 | 5.471 | 419,282 | +0.01(+0.20%) |
Mar 27, 2002 | 5.463 | 5.497 | 5.380 | 5.460 | 739,481 | +0.01(+0.14%) |
Mar 26, 2002 | 5.430 | 5.530 | 5.426 | 5.452 | 1,839,119 | -0.00(-0.03%) |
Mar 25, 2002 | 5.473 | 5.499 | 5.373 | 5.454 | 1,018,643 | -0.03(-0.51%) |
Mar 22, 2002 | 5.334 | 5.482 | 5.208 | 5.482 | 3,184,170 | +0.07(+1.30%) |
Mar 21, 2002 | 5.461 | 5.497 | 5.371 | 5.411 | 885,271 | -0.03(-0.54%) |
Mar 20, 2002 | 5.519 | 5.536 | 5.426 | 5.441 | 2,062,394 | -0.16(-2.88%) |
Mar 19, 2002 | 5.452 | 5.624 | 5.430 | 5.602 | 3,448,753 | +0.14(+2.61%) |
Mar 18, 2002 | 5.473 | 5.536 | 5.400 | 5.460 | 1,441,975 | +0.06(+1.13%) |
Mar 15, 2002 | 5.184 | 5.426 | 5.176 | 5.399 | 4,410,430 | +0.21(+4.14%) |
Mar 14, 2002 | 5.189 | 5.213 | 5.165 | 5.184 | 1,070,749 | -0.01(-0.21%) |
Mar 13, 2002 | 5.226 | 5.258 | 5.158 | 5.195 | 1,191,971 | -0.03(-0.60%) |
Mar 12, 2002 | 5.269 | 5.269 | 5.176 | 5.226 | 1,556,177 | -0.05(-1.02%) |
Mar 11, 2002 | 5.223 | 5.297 | 5.189 | 5.280 | 5,189,868 | +0.08(+1.46%) |
Mar 08, 2002 | 5.074 | 5.213 | 5.058 | 5.204 | 3,804,589 | +0.16(+3.27%) |
Mar 07, 2002 | 5.019 | 5.052 | 4.991 | 5.039 | 2,200,625 | +0.02(+0.41%) |
Mar 06, 2002 | 4.908 | 5.026 | 4.908 | 5.019 | 3,984,397 | +0.13(+2.57%) |
Mar 05, 2002 | 4.861 | 4.943 | 4.834 | 4.893 | 2,503,005 | +0.04(+0.84%) |
Mar 04, 2002 | 4.778 | 4.878 | 4.774 | 4.852 | 2,851,552 | +0.12(+2.58%) |
Mar 01, 2002 | 4.537 | 4.739 | 4.537 | 4.730 | 3,143,403 | +0.21(+4.67%) |
Feb 28, 2002 | 4.548 | 4.593 | 4.504 | 4.519 | 1,736,795 | -0.02(-0.41%) |
Feb 27, 2002 | 4.593 | 4.610 | 4.521 | 4.537 | 777,818 | -0.01(-0.33%) |
Feb 26, 2002 | 4.537 | 4.556 | 4.511 | 4.552 | 1,325,882 | -0.01(-0.32%) |
Feb 25, 2002 | 4.528 | 4.574 | 4.500 | 4.567 | 613,129 | +0.06(+1.23%) |
Feb 22, 2002 | 4.556 | 4.565 | 4.445 | 4.511 | 1,352,341 | -0.05(-1.18%) |
Feb 21, 2002 | 4.528 | 4.565 | 4.521 | 4.565 | 1,554,827 | +0.04(+0.82%) |
Feb 20, 2002 | 4.593 | 4.611 | 4.510 | 4.528 | 1,048,611 | -0.05(-1.01%) |
Feb 19, 2002 | 4.560 | 4.630 | 4.528 | 4.574 | 1,192,781 | -0.02(-0.48%) |
Feb 18, 2002 | 4.648 | 4.648 | 4.587 | 4.597 | 815,886 | +0.00(+0.00%) |
Feb 15, 2002 | 4.648 | 4.648 | 4.587 | 4.597 | 815,886 | -0.03(-0.68%) |
Feb 14, 2002 | 4.565 | 4.645 | 4.565 | 4.628 | 1,700,888 | +0.03(+0.56%) |
Feb 13, 2002 | 4.567 | 4.608 | 4.556 | 4.602 | 1,440,085 | +0.03(+0.61%) |
Feb 12, 2002 | 4.497 | 4.602 | 4.482 | 4.574 | 868,262 | +0.05(+1.06%) |
Feb 11, 2002 | 4.602 | 4.604 | 4.497 | 4.526 | 1,686,039 | -0.10(-2.24%) |
Feb 08, 2002 | 4.650 | 4.706 | 4.554 | 4.630 | 1,568,866 | -0.02(-0.44%) |
Feb 07, 2002 | 4.641 | 4.728 | 4.598 | 4.650 | 2,471,147 | -0.04(-0.79%) |
Feb 06, 2002 | 4.769 | 4.769 | 4.671 | 4.687 | 1,583,715 | +0.02(+0.44%) |
Feb 05, 2002 | 4.750 | 4.758 | 4.602 | 4.667 | 3,200,639 | -0.08(-1.72%) |
Feb 04, 2002 | 4.806 | 4.843 | 4.736 | 4.748 | 1,893,655 | -0.10(-2.10%) |
Feb 01, 2002 | 4.898 | 4.898 | 4.810 | 4.850 | 8,541,698 | -0.04(-0.80%) |
Jan 31, 2002 | 4.828 | 4.945 | 4.828 | 4.889 | 2,162,287 | +0.06(+1.27%) |
Jan 30, 2002 | 4.824 | 4.837 | 4.815 | 4.828 | 3,202,529 | +0.01(+0.23%) |
Jan 29, 2002 | 4.880 | 4.880 | 4.806 | 4.817 | 2,467,907 | -0.03(-0.61%) |
Jan 28, 2002 | 4.824 | 4.861 | 4.806 | 4.847 | 1,241,378 | +0.01(+0.27%) |
Jan 25, 2002 | 4.898 | 4.898 | 4.797 | 4.834 | 2,422,280 | -0.06(-1.32%) |
Jan 24, 2002 | 4.917 | 4.945 | 4.898 | 4.898 | 1,793,222 | +0.01(+0.23%) |
Jan 23, 2002 | 4.824 | 4.887 | 4.778 | 4.887 | 935,758 | +0.10(+2.09%) |
Jan 22, 2002 | 4.843 | 4.843 | 4.769 | 4.787 | 962,216 | +0.03(+0.58%) |
Jan 21, 2002 | 4.741 | 4.778 | 4.728 | 4.760 | 570,472 | +0.00(+0.00%) |
Jan 18, 2002 | 4.741 | 4.778 | 4.728 | 4.760 | 570,472 | +0.03(+0.67%) |
Jan 17, 2002 | 4.741 | 4.787 | 4.685 | 4.728 | 1,076,149 | +0.01(+0.16%) |
Jan 16, 2002 | 4.704 | 4.774 | 4.676 | 4.721 | 2,667,964 | +0.02(+0.35%) |
Jan 15, 2002 | 4.630 | 4.741 | 4.604 | 4.704 | 4,217,662 | +0.10(+2.09%) |
Jan 14, 2002 | 4.648 | 4.648 | 4.576 | 4.608 | 1,499,481 | -0.01(-0.16%) |
Jan 11, 2002 | 4.676 | 4.676 | 4.595 | 4.615 | 1,229,229 | -0.05(-1.07%) |
Jan 10, 2002 | 4.741 | 4.741 | 4.661 | 4.665 | 1,357,200 | +0.09(+1.98%) |