Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.354 | 4.462 | 4.329 | 4.419 | 5,499,883 | +0.07(+1.50%) |
Sep 27, 2002 | 4.507 | 4.513 | 4.319 | 4.354 | 5,420,855 | -0.15(-3.41%) |
Sep 26, 2002 | 4.403 | 4.542 | 4.384 | 4.507 | 3,387,516 | +0.14(+3.22%) |
Sep 25, 2002 | 4.325 | 4.419 | 4.249 | 4.367 | 4,714,777 | +0.13(+3.08%) |
Sep 24, 2002 | 4.299 | 4.299 | 4.151 | 4.236 | 6,586,607 | -0.12(-2.83%) |
Sep 23, 2002 | 4.412 | 4.441 | 4.318 | 4.360 | 3,392,693 | -0.05(-1.15%) |
Sep 20, 2002 | 4.503 | 4.471 | 4.318 | 4.410 | 7,068,369 | -0.09(-2.03%) |
Sep 19, 2002 | 4.607 | 4.616 | 4.500 | 4.502 | 2,015,392 | -0.11(-2.42%) |
Sep 18, 2002 | 4.491 | 4.662 | 4.487 | 4.613 | 7,279,226 | +0.11(+2.48%) |
Sep 17, 2002 | 4.767 | 4.774 | 4.493 | 4.502 | 4,501,159 | -0.24(-4.98%) |
Sep 16, 2002 | 4.703 | 4.755 | 4.633 | 4.738 | 3,283,986 | -0.01(-0.15%) |
Sep 13, 2002 | 4.665 | 4.764 | 4.665 | 4.745 | 2,954,414 | +0.07(+1.39%) |
Sep 12, 2002 | 4.781 | 4.783 | 4.670 | 4.680 | 4,891,814 | -0.12(-2.48%) |
Sep 11, 2002 | 4.868 | 4.888 | 4.744 | 4.799 | 2,770,130 | -0.04(-0.81%) |
Sep 10, 2002 | 4.926 | 4.926 | 4.830 | 4.838 | 8,035,689 | -0.12(-2.40%) |
Sep 09, 2002 | 4.962 | 4.993 | 4.890 | 4.957 | 4,043,899 | -0.01(-0.12%) |
Sep 06, 2002 | 4.912 | 4.980 | 4.910 | 4.962 | 12,394,321 | +0.10(+2.12%) |
Sep 05, 2002 | 4.797 | 4.890 | 4.746 | 4.859 | 17,183,986 | -0.02(-0.39%) |
Sep 04, 2002 | 4.867 | 4.913 | 4.786 | 4.878 | 7,101,154 | +0.01(+0.27%) |
Sep 03, 2002 | 4.810 | 4.919 | 4.799 | 4.865 | 9,249,756 | -0.23(-4.60%) |
Aug 30, 2002 | 5.138 | 5.158 | 5.042 | 5.100 | 3,852,023 | -0.04(-0.71%) |
Aug 29, 2002 | 5.252 | 5.254 | 5.130 | 5.136 | 3,889,639 | -0.12(-2.29%) |
Aug 28, 2002 | 5.274 | 5.311 | 5.238 | 5.256 | 2,312,870 | -0.02(-0.33%) |
Aug 27, 2002 | 5.310 | 5.343 | 5.259 | 5.274 | 2,609,657 | -0.03(-0.52%) |
Aug 26, 2002 | 5.232 | 5.317 | 5.232 | 5.301 | 1,635,781 | +0.07(+1.36%) |
Aug 23, 2002 | 5.336 | 5.336 | 5.230 | 5.230 | 2,059,565 | -0.10(-1.96%) |
Aug 22, 2002 | 5.248 | 5.354 | 5.232 | 5.335 | 2,655,901 | +0.09(+1.66%) |
Aug 21, 2002 | 5.098 | 5.248 | 5.056 | 5.248 | 2,246,611 | +0.19(+3.66%) |
Aug 20, 2002 | 5.065 | 5.129 | 5.003 | 5.062 | 1,986,059 | +0.07(+1.33%) |
Aug 16, 2002 | 4.999 | 5.028 | 4.926 | 4.996 | 1,807,641 | -0.02(-0.38%) |
Aug 15, 2002 | 5.100 | 5.130 | 4.970 | 5.014 | 2,772,200 | -0.08(-1.56%) |
Aug 14, 2002 | 4.938 | 5.100 | 4.877 | 5.094 | 3,675,676 | +0.19(+3.93%) |
Aug 13, 2002 | 5.071 | 5.071 | 4.897 | 4.901 | 2,704,905 | -0.18(-3.62%) |
Aug 12, 2002 | 4.929 | 5.120 | 4.919 | 5.085 | 2,227,975 | +0.12(+2.42%) |
Aug 07, 2002 | 4.948 | 4.970 | 4.825 | 4.965 | 2,819,824 | +0.09(+1.93%) |
Aug 06, 2002 | 4.781 | 4.912 | 4.767 | 4.871 | 2,011,596 | +0.16(+3.48%) |
Aug 05, 2002 | 4.752 | 4.843 | 4.694 | 4.707 | 2,452,291 | -0.03(-0.64%) |
Aug 02, 2002 | 4.878 | 4.878 | 4.680 | 4.738 | 2,552,716 | -0.11(-2.30%) |
Aug 01, 2002 | 5.006 | 5.020 | 4.796 | 4.849 | 3,016,877 | -0.16(-3.13%) |
Jul 31, 2002 | 4.962 | 5.056 | 4.709 | 5.006 | 4,364,499 | +0.04(+0.91%) |
Jul 30, 2002 | 4.535 | 4.970 | 4.529 | 4.961 | 5,420,855 | +0.36(+7.88%) |
Jul 29, 2002 | 4.594 | 4.665 | 4.520 | 4.599 | 3,097,976 | -0.02(-0.53%) |
Jul 26, 2002 | 4.564 | 4.651 | 4.529 | 4.623 | 3,062,431 | +0.03(+0.76%) |
Jul 25, 2002 | 4.464 | 4.752 | 4.441 | 4.588 | 6,661,149 | +0.13(+2.82%) |
Jul 24, 2002 | 4.129 | 4.493 | 4.057 | 4.462 | 6,649,071 | +0.29(+6.94%) |
Jul 23, 2002 | 4.462 | 4.564 | 4.163 | 4.173 | 6,370,229 | -0.27(-6.10%) |
Jul 22, 2002 | 4.491 | 4.560 | 4.310 | 4.444 | 5,787,352 | -0.08(-1.82%) |
Jul 19, 2002 | 4.817 | 4.817 | 4.510 | 4.526 | 5,009,839 | -0.56(-11.05%) |
Jul 17, 2002 | 5.230 | 5.333 | 5.071 | 5.088 | 6,203,200 | -0.15(-2.80%) |
Jul 12, 2002 | 5.346 | 5.348 | 5.217 | 5.235 | 3,107,294 | -0.16(-2.88%) |
Jul 11, 2002 | 5.201 | 5.409 | 5.143 | 5.390 | 7,414,851 | +0.15(+2.93%) |
Jul 10, 2002 | 5.651 | 5.652 | 5.216 | 5.236 | 5,548,887 | -0.43(-7.66%) |
Jul 09, 2002 | 5.948 | 5.948 | 5.671 | 5.671 | 6,022,712 | -0.28(-4.65%) |
Jul 08, 2002 | 6.049 | 6.092 | 5.892 | 5.948 | 2,014,357 | -0.10(-1.68%) |
Jul 05, 2002 | 6.005 | 6.055 | 5.919 | 6.049 | 536,978 | +0.04(+0.65%) |
Jul 04, 2002 | 6.039 | 6.100 | 5.969 | 6.010 | 1,293,440 | +0.00(+0.00%) |
Jul 03, 2002 | 6.039 | 6.100 | 5.969 | 6.010 | 1,293,440 | -0.03(-0.50%) |
Jul 02, 2002 | 6.174 | 6.181 | 6.014 | 6.040 | 1,252,718 | -0.13(-2.16%) |
Jul 01, 2002 | 6.302 | 6.302 | 6.172 | 6.174 | 1,495,670 | -0.10(-1.59%) |
Jun 28, 2002 | 6.172 | 6.279 | 6.155 | 6.274 | 1,809,712 | +0.11(+1.74%) |
Jun 27, 2002 | 6.136 | 6.181 | 6.058 | 6.166 | 2,125,825 | +0.05(+0.76%) |
Jun 26, 2002 | 6.084 | 6.127 | 5.984 | 6.120 | 2,476,448 | +0.04(+0.60%) |
Jun 25, 2002 | 6.166 | 6.217 | 6.071 | 6.084 | 2,136,523 | -0.12(-1.89%) |
Jun 21, 2002 | 6.100 | 6.256 | 6.100 | 6.201 | 3,012,391 | -0.02(-0.35%) |
Jun 20, 2002 | 6.246 | 6.301 | 6.197 | 6.223 | 1,519,827 | -0.02(-0.37%) |
Jun 19, 2002 | 6.346 | 6.389 | 6.230 | 6.246 | 2,089,589 | -0.11(-1.80%) |
Jun 18, 2002 | 6.359 | 6.413 | 6.347 | 6.360 | 1,976,741 | +0.00(+0.02%) |
Jun 17, 2002 | 6.260 | 6.365 | 6.217 | 6.359 | 1,110,191 | +0.10(+1.60%) |
Jun 14, 2002 | 6.327 | 6.331 | 6.201 | 6.259 | 1,924,976 | -0.04(-0.58%) |
Jun 12, 2002 | 6.281 | 6.336 | 6.259 | 6.295 | 2,288,023 | +0.05(+0.79%) |
Jun 11, 2002 | 6.285 | 6.356 | 6.231 | 6.246 | 2,683,509 | +0.03(+0.42%) |
Jun 10, 2002 | 6.187 | 6.243 | 6.165 | 6.220 | 1,877,007 | +0.01(+0.12%) |
Jun 07, 2002 | 6.208 | 6.253 | 6.155 | 6.213 | 1,858,371 | -0.00(-0.02%) |
Jun 06, 2002 | 6.339 | 6.339 | 6.192 | 6.214 | 1,911,517 | -0.12(-1.94%) |
Jun 05, 2002 | 6.404 | 6.404 | 6.278 | 6.337 | 2,574,802 | -0.22(-3.40%) |
May 31, 2002 | 6.621 | 6.626 | 6.549 | 6.560 | 2,231,081 | -0.18(-2.67%) |
May 28, 2002 | 6.782 | 6.782 | 6.710 | 6.740 | 1,284,813 | -0.04(-0.62%) |
May 27, 2002 | 6.808 | 6.841 | 6.718 | 6.782 | 1,543,294 | +0.00(+0.00%) |
May 24, 2002 | 6.808 | 6.841 | 6.718 | 6.782 | 1,543,294 | -0.01(-0.19%) |
May 23, 2002 | 6.752 | 6.810 | 6.746 | 6.795 | 1,461,850 | +0.06(+0.93%) |
May 22, 2002 | 6.601 | 6.736 | 6.601 | 6.733 | 1,594,714 | +0.13(+2.00%) |
May 21, 2002 | 6.527 | 6.628 | 6.520 | 6.601 | 1,461,850 | +0.03(+0.49%) |
May 20, 2002 | 6.433 | 6.607 | 6.430 | 6.569 | 1,544,329 | +0.12(+1.80%) |
May 17, 2002 | 6.513 | 6.513 | 6.288 | 6.453 | 2,697,658 | -0.07(-1.02%) |
May 16, 2002 | 6.650 | 6.655 | 6.447 | 6.520 | 1,766,229 | -0.13(-2.02%) |
May 15, 2002 | 6.731 | 6.736 | 6.649 | 6.655 | 1,254,444 | -0.08(-1.12%) |
May 14, 2002 | 6.686 | 6.746 | 6.665 | 6.730 | 1,410,775 | +0.04(+0.54%) |
May 13, 2002 | 6.624 | 6.695 | 6.557 | 6.694 | 1,532,941 | +0.06(+0.94%) |
May 10, 2002 | 6.650 | 6.721 | 6.555 | 6.631 | 2,426,408 | -0.02(-0.31%) |
May 09, 2002 | 6.708 | 6.743 | 6.628 | 6.652 | 1,842,497 | -0.07(-1.03%) |
May 08, 2002 | 6.665 | 6.737 | 6.591 | 6.721 | 1,475,999 | +0.07(+1.02%) |
May 07, 2002 | 6.694 | 6.708 | 6.650 | 6.653 | 1,325,189 | -0.04(-0.58%) |
May 06, 2002 | 6.708 | 6.736 | 6.665 | 6.692 | 901,060 | +0.00(+0.06%) |
May 03, 2002 | 6.592 | 6.728 | 6.592 | 6.688 | 1,482,211 | +0.02(+0.35%) |
May 02, 2002 | 6.708 | 6.710 | 6.636 | 6.665 | 724,713 | -0.08(-1.18%) |
May 01, 2002 | 6.715 | 6.760 | 6.682 | 6.744 | 1,981,227 | +0.03(+0.43%) |
Apr 30, 2002 | 6.720 | 6.737 | 6.659 | 6.715 | 2,409,844 | +0.08(+1.18%) |
Apr 29, 2002 | 6.576 | 6.657 | 6.521 | 6.637 | 1,314,836 | +0.06(+0.95%) |
Apr 26, 2002 | 6.663 | 6.665 | 6.557 | 6.575 | 1,279,291 | -0.09(-1.35%) |
Apr 25, 2002 | 6.752 | 6.759 | 6.636 | 6.665 | 2,585,155 | -0.11(-1.58%) |
Apr 24, 2002 | 6.781 | 6.846 | 6.749 | 6.772 | 1,839,736 | -0.01(-0.11%) |
Apr 23, 2002 | 6.753 | 6.808 | 6.744 | 6.779 | 1,691,687 | +0.05(+0.69%) |
Apr 22, 2002 | 6.723 | 6.770 | 6.708 | 6.733 | 877,593 | +0.02(+0.30%) |
Apr 19, 2002 | 6.708 | 6.730 | 6.666 | 6.713 | 1,500,156 | +0.00(+0.00%) |
Apr 18, 2002 | 6.621 | 6.810 | 6.621 | 6.713 | 2,657,626 | +0.08(+1.22%) |
Apr 17, 2002 | 6.484 | 6.634 | 6.447 | 6.631 | 2,712,843 | +0.12(+1.89%) |
Apr 16, 2002 | 6.433 | 6.520 | 6.397 | 6.508 | 2,011,596 | +0.10(+1.63%) |
Apr 15, 2002 | 6.466 | 6.466 | 6.397 | 6.404 | 1,173,345 | -0.06(-0.99%) |
Apr 12, 2002 | 6.476 | 6.488 | 6.423 | 6.468 | 2,181,041 | -0.01(-0.13%) |
Apr 11, 2002 | 6.563 | 6.582 | 6.476 | 6.476 | 1,252,373 | -0.10(-1.54%) |
Apr 10, 2002 | 6.437 | 6.584 | 6.429 | 6.578 | 1,236,843 | +0.13(+2.02%) |
Apr 09, 2002 | 6.505 | 6.520 | 6.447 | 6.447 | 878,628 | -0.05(-0.82%) |
Apr 08, 2002 | 6.487 | 6.514 | 6.447 | 6.501 | 1,089,485 | +0.02(+0.25%) |
Apr 05, 2002 | 6.549 | 6.568 | 6.475 | 6.485 | 1,542,948 | -0.05(-0.78%) |
Apr 04, 2002 | 6.534 | 6.591 | 6.491 | 6.536 | 2,172,414 | +0.01(+0.09%) |
Apr 03, 2002 | 6.585 | 6.592 | 6.520 | 6.530 | 1,815,924 | -0.08(-1.16%) |
Apr 02, 2002 | 6.592 | 6.636 | 6.586 | 6.607 | 1,939,125 | +0.04(+0.55%) |
Apr 01, 2002 | 6.600 | 6.600 | 6.557 | 6.571 | 4,153,642 | -0.07(-0.98%) |
Mar 29, 2002 | 6.657 | 6.678 | 6.571 | 6.636 | 1,433,551 | +0.00(+0.00%) |
Mar 28, 2002 | 6.657 | 6.678 | 6.571 | 6.636 | 1,427,685 | +0.01(+0.22%) |
Mar 27, 2002 | 6.585 | 6.657 | 6.578 | 6.621 | 1,800,739 | +0.04(+0.64%) |
Mar 26, 2002 | 6.692 | 6.717 | 6.563 | 6.579 | 2,221,073 | -0.11(-1.69%) |
Mar 25, 2002 | 6.720 | 6.750 | 6.643 | 6.692 | 2,404,322 | -0.03(-0.39%) |
Mar 22, 2002 | 6.607 | 6.781 | 6.592 | 6.718 | 3,060,015 | +0.10(+1.44%) |
Mar 21, 2002 | 6.500 | 6.634 | 6.471 | 6.623 | 1,758,982 | +0.12(+1.89%) |
Mar 20, 2002 | 6.463 | 6.513 | 6.389 | 6.500 | 1,766,229 | +0.03(+0.52%) |
Mar 19, 2002 | 6.446 | 6.513 | 6.439 | 6.466 | 1,020,120 | +0.04(+0.61%) |
Mar 18, 2002 | 6.360 | 6.443 | 6.318 | 6.427 | 1,065,328 | +0.02(+0.29%) |
Mar 15, 2002 | 6.447 | 6.472 | 6.402 | 6.408 | 2,184,492 | +0.02(+0.29%) |
Mar 14, 2002 | 6.347 | 6.404 | 6.347 | 6.389 | 890,361 | +0.04(+0.66%) |
Mar 13, 2002 | 6.358 | 6.373 | 6.334 | 6.347 | 751,976 | -0.01(-0.16%) |
Mar 12, 2002 | 6.389 | 6.417 | 6.350 | 6.358 | 1,160,921 | -0.05(-0.81%) |
Mar 11, 2002 | 6.397 | 6.436 | 6.359 | 6.410 | 1,826,967 | +0.05(+0.77%) |
Mar 08, 2002 | 6.389 | 6.420 | 6.321 | 6.360 | 2,359,804 | -0.01(-0.18%) |
Mar 07, 2002 | 6.382 | 6.408 | 6.346 | 6.372 | 2,798,773 | -0.01(-0.16%) |
Mar 06, 2002 | 6.360 | 6.397 | 6.249 | 6.382 | 2,599,304 | +0.02(+0.34%) |
Mar 05, 2002 | 6.302 | 6.365 | 6.302 | 6.360 | 1,728,268 | +0.04(+0.69%) |
Mar 04, 2002 | 6.169 | 6.320 | 6.152 | 6.317 | 2,484,731 | +0.16(+2.61%) |
Mar 01, 2002 | 6.110 | 6.156 | 6.100 | 6.156 | 3,012,736 | +0.05(+0.76%) |
Feb 28, 2002 | 6.163 | 6.174 | 6.100 | 6.110 | 1,862,167 | -0.05(-0.87%) |
Feb 27, 2002 | 6.136 | 6.230 | 6.117 | 6.163 | 2,265,936 | +0.02(+0.40%) |
Feb 26, 2002 | 6.120 | 6.155 | 6.107 | 6.139 | 1,423,198 | +0.02(+0.40%) |
Feb 25, 2002 | 6.140 | 6.166 | 6.063 | 6.114 | 1,690,307 | -0.03(-0.42%) |
Feb 22, 2002 | 6.063 | 6.158 | 5.998 | 6.140 | 1,213,377 | +0.07(+1.10%) |
Feb 21, 2002 | 6.094 | 6.156 | 6.056 | 6.074 | 1,702,730 | -0.02(-0.31%) |
Feb 20, 2002 | 6.071 | 6.107 | 5.969 | 6.092 | 1,566,415 | +0.03(+0.55%) |
Feb 19, 2002 | 6.085 | 6.118 | 6.050 | 6.059 | 2,661,423 | -0.08(-1.27%) |
Feb 18, 2002 | 6.181 | 6.204 | 6.105 | 6.137 | 1,643,373 | +0.00(+0.00%) |
Feb 15, 2002 | 6.181 | 6.204 | 6.105 | 6.137 | 1,643,373 | -0.04(-0.70%) |
Feb 14, 2002 | 6.187 | 6.204 | 6.121 | 6.181 | 1,604,377 | +0.01(+0.23%) |
Feb 13, 2002 | 6.114 | 6.187 | 6.085 | 6.166 | 1,138,835 | +0.07(+1.12%) |
Feb 12, 2002 | 6.005 | 6.136 | 6.005 | 6.098 | 2,161,716 | +0.11(+1.77%) |
Feb 11, 2002 | 5.940 | 6.032 | 5.871 | 5.992 | 1,808,332 | +0.05(+0.88%) |
Feb 08, 2002 | 5.940 | 6.030 | 5.892 | 5.940 | 4,795,531 | -0.13(-2.15%) |
Feb 07, 2002 | 6.130 | 6.163 | 6.063 | 6.071 | 2,291,819 | -0.06(-0.97%) |
Feb 06, 2002 | 6.165 | 6.198 | 6.088 | 6.130 | 3,012,736 | -0.03(-0.42%) |
Feb 05, 2002 | 6.121 | 6.171 | 6.065 | 6.156 | 2,850,538 | +0.07(+1.17%) |
Feb 04, 2002 | 6.143 | 6.150 | 6.071 | 6.085 | 1,806,951 | -0.07(-1.15%) |
Feb 01, 2002 | 6.092 | 6.181 | 6.065 | 6.156 | 1,067,399 | +0.06(+0.97%) |
Jan 31, 2002 | 6.056 | 6.137 | 6.034 | 6.097 | 1,606,102 | +0.03(+0.48%) |
Jan 30, 2002 | 6.005 | 6.111 | 5.940 | 6.068 | 1,901,164 | +0.05(+0.87%) |
Jan 29, 2002 | 6.172 | 6.185 | 6.014 | 6.016 | 1,626,118 | -0.12(-1.96%) |
Jan 28, 2002 | 6.129 | 6.166 | 6.087 | 6.136 | 1,290,679 | -0.01(-0.16%) |
Jan 25, 2002 | 6.100 | 6.172 | 6.065 | 6.146 | 3,619,770 | +0.07(+1.14%) |
Jan 24, 2002 | 6.020 | 6.085 | 5.987 | 6.076 | 3,471,376 | +0.07(+1.23%) |
Jan 23, 2002 | 5.926 | 6.013 | 5.926 | 6.003 | 1,512,234 | +0.08(+1.30%) |
Jan 22, 2002 | 5.942 | 5.956 | 5.919 | 5.926 | 1,961,212 | -0.01(-0.24%) |
Jan 21, 2002 | 5.940 | 5.991 | 5.929 | 5.940 | 1,568,486 | +0.00(+0.00%) |
Jan 18, 2002 | 5.940 | 5.991 | 5.929 | 5.940 | 1,568,486 | -0.01(-0.22%) |
Jan 17, 2002 | 5.966 | 6.027 | 5.919 | 5.953 | 3,309,868 | -0.00(-0.07%) |
Jan 16, 2002 | 5.981 | 6.017 | 5.958 | 5.958 | 4,710,636 | -0.04(-0.68%) |
Jan 15, 2002 | 5.962 | 6.036 | 5.955 | 5.998 | 1,819,030 | +0.06(+0.93%) |
Jan 14, 2002 | 5.868 | 5.981 | 5.862 | 5.943 | 1,784,865 | +0.08(+1.33%) |
Jan 11, 2002 | 5.917 | 5.949 | 5.865 | 5.865 | 2,861,236 | -0.05(-0.88%) |
Jan 10, 2002 | 5.901 | 5.948 | 5.863 | 5.917 | 1,267,903 | -0.20(-3.20%) |