Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.923 | 3.948 | 3.759 | 3.888 | 146,956 | -0.03(-0.66%) |
Sep 27, 2002 | 4.005 | 4.005 | 3.815 | 3.914 | 117,727 | -0.16(-4.02%) |
Sep 26, 2002 | 3.880 | 4.078 | 3.841 | 4.078 | 148,579 | +0.13(+3.16%) |
Sep 25, 2002 | 3.884 | 4.095 | 3.828 | 3.953 | 115,755 | +0.09(+2.46%) |
Sep 24, 2002 | 3.832 | 3.893 | 3.789 | 3.858 | 111,082 | -0.03(-0.78%) |
Sep 23, 2002 | 4.061 | 4.108 | 3.815 | 3.888 | 282,313 | -0.21(-5.05%) |
Sep 20, 2002 | 4.220 | 4.220 | 3.992 | 4.095 | 157,742 | -0.13(-3.16%) |
Sep 19, 2002 | 4.242 | 4.332 | 4.203 | 4.229 | 327,896 | +0.00(+0.10%) |
Sep 18, 2002 | 4.009 | 4.259 | 4.009 | 4.225 | 117,147 | +0.22(+5.38%) |
Sep 17, 2002 | 4.104 | 4.225 | 3.927 | 4.009 | 136,633 | -0.15(-3.53%) |
Sep 16, 2002 | 4.169 | 4.203 | 4.035 | 4.156 | 85,154 | +0.02(+0.42%) |
Sep 13, 2002 | 4.078 | 4.203 | 3.992 | 4.138 | 97,545 | +0.01(+0.21%) |
Sep 12, 2002 | 4.022 | 4.177 | 3.966 | 4.130 | 175,257 | +0.14(+3.46%) |
Sep 11, 2002 | 3.815 | 4.013 | 3.712 | 3.992 | 214,460 | +0.11(+2.90%) |
Sep 10, 2002 | 3.724 | 3.888 | 3.720 | 3.879 | 120,626 | +0.06(+1.68%) |
Sep 09, 2002 | 3.707 | 3.845 | 3.707 | 3.815 | 219,577 | -0.03(-0.67%) |
Sep 06, 2002 | 3.694 | 3.841 | 3.694 | 3.841 | 326,504 | +0.09(+2.41%) |
Sep 05, 2002 | 3.794 | 3.806 | 3.707 | 3.750 | 503,153 | -0.08(-2.14%) |
Sep 04, 2002 | 3.772 | 3.880 | 3.772 | 3.832 | 148,008 | +0.09(+2.30%) |
Sep 03, 2002 | 3.803 | 3.832 | 3.707 | 3.746 | 326,040 | -0.09(-2.36%) |
Aug 30, 2002 | 3.832 | 3.923 | 3.763 | 3.837 | 432,285 | +0.02(+0.45%) |
Aug 29, 2002 | 4.061 | 4.061 | 3.664 | 3.819 | 1,715,686 | -0.70(-15.46%) |
Aug 28, 2002 | 4.526 | 4.565 | 4.483 | 4.518 | 122,598 | +0.01(+0.29%) |
Aug 27, 2002 | 4.655 | 4.655 | 4.462 | 4.505 | 254,070 | -0.15(-3.24%) |
Aug 26, 2002 | 4.548 | 4.664 | 4.406 | 4.656 | 151,015 | +0.19(+4.35%) |
Aug 23, 2002 | 4.526 | 4.526 | 4.414 | 4.462 | 241,949 | -0.06(-1.43%) |
Aug 22, 2002 | 4.423 | 4.604 | 4.423 | 4.526 | 207,327 | +0.11(+2.44%) |
Aug 21, 2002 | 4.419 | 4.479 | 4.354 | 4.419 | 303,921 | -0.02(-0.39%) |
Aug 20, 2002 | 4.591 | 4.651 | 4.410 | 4.436 | 525,539 | -0.28(-5.94%) |
Aug 16, 2002 | 4.714 | 4.936 | 4.638 | 4.716 | 189,175 | -0.03(-0.64%) |
Aug 15, 2002 | 4.500 | 4.785 | 4.427 | 4.746 | 222,845 | +0.38(+8.58%) |
Aug 14, 2002 | 5.073 | 5.074 | 4.371 | 4.371 | 244,153 | -0.66(-13.19%) |
Aug 13, 2002 | 4.759 | 5.160 | 4.759 | 5.035 | 167,550 | +0.28(+5.89%) |
Aug 12, 2002 | 4.643 | 4.893 | 4.630 | 4.755 | 95,755 | +0.34(+7.61%) |
Aug 07, 2002 | 4.548 | 4.608 | 4.311 | 4.419 | 198,802 | -0.05(-1.16%) |
Aug 06, 2002 | 4.569 | 4.677 | 4.350 | 4.470 | 223,507 | -0.02(-0.48%) |
Aug 05, 2002 | 4.509 | 4.699 | 4.419 | 4.492 | 182,952 | -0.01(-0.29%) |
Aug 02, 2002 | 4.936 | 4.936 | 4.289 | 4.505 | 251,386 | -0.40(-8.09%) |
Aug 01, 2002 | 5.595 | 5.595 | 4.634 | 4.901 | 641,407 | -0.77(-13.54%) |
Jul 31, 2002 | 6.535 | 6.716 | 5.621 | 5.669 | 312,238 | -1.00(-15.00%) |
Jul 30, 2002 | 6.897 | 6.910 | 6.531 | 6.669 | 236,614 | -0.18(-2.58%) |
Jul 29, 2002 | 6.380 | 6.858 | 6.186 | 6.846 | 133,171 | +0.54(+8.62%) |
Jul 26, 2002 | 6.186 | 6.320 | 5.927 | 6.302 | 106,012 | +0.01(+0.21%) |
Jul 25, 2002 | 6.656 | 6.682 | 6.014 | 6.289 | 188,666 | -0.36(-5.44%) |
Jul 24, 2002 | 6.108 | 6.652 | 5.781 | 6.652 | 104,504 | +0.65(+10.85%) |
Jul 23, 2002 | 6.277 | 6.277 | 5.824 | 6.001 | 128,937 | -0.28(-4.46%) |
Jul 22, 2002 | 6.309 | 6.518 | 6.229 | 6.281 | 187,228 | -0.02(-0.27%) |
Jul 19, 2002 | 6.298 | 6.453 | 6.250 | 6.298 | 184,652 | +0.13(+2.10%) |
Jul 17, 2002 | 6.039 | 6.272 | 5.992 | 6.169 | 147,188 | -0.57(-8.45%) |
Jul 12, 2002 | 7.199 | 7.285 | 6.738 | 6.738 | 101,025 | -0.40(-5.56%) |
Jul 11, 2002 | 7.156 | 7.285 | 7.031 | 7.134 | 149,971 | +0.02(+0.24%) |
Jul 10, 2002 | 7.328 | 7.371 | 7.070 | 7.117 | 109,608 | -0.15(-2.02%) |
Jul 09, 2002 | 7.152 | 7.406 | 7.052 | 7.264 | 140,344 | +0.11(+1.57%) |
Jul 08, 2002 | 7.341 | 7.341 | 7.152 | 7.152 | 167,137 | -0.19(-2.58%) |
Jul 05, 2002 | 7.221 | 7.371 | 6.984 | 7.341 | 81,655 | +0.36(+5.12%) |
Jul 04, 2002 | 6.837 | 7.199 | 6.833 | 6.984 | 161,686 | +0.00(+0.00%) |
Jul 03, 2002 | 6.837 | 7.199 | 6.833 | 6.984 | 161,686 | +0.21(+3.05%) |
Jul 02, 2002 | 7.285 | 7.609 | 6.695 | 6.777 | 183,028 | -0.55(-7.53%) |
Jul 01, 2002 | 7.716 | 7.759 | 7.285 | 7.329 | 284,865 | -0.40(-5.13%) |
Jun 28, 2002 | 7.199 | 7.872 | 7.160 | 7.725 | 741,159 | +0.57(+8.02%) |
Jun 27, 2002 | 6.600 | 7.199 | 6.600 | 7.152 | 168,761 | +0.32(+4.67%) |
Jun 26, 2002 | 6.531 | 6.984 | 6.488 | 6.833 | 202,514 | +0.14(+2.13%) |
Jun 25, 2002 | 6.913 | 6.913 | 6.492 | 6.690 | 100,213 | -0.04(-0.64%) |
Jun 21, 2002 | 6.764 | 6.897 | 6.721 | 6.733 | 73,652 | +0.02(+0.26%) |
Jun 20, 2002 | 7.087 | 7.087 | 6.703 | 6.716 | 93,717 | -0.38(-5.29%) |
Jun 19, 2002 | 7.083 | 7.100 | 6.828 | 7.091 | 138,373 | -0.04(-0.60%) |
Jun 18, 2002 | 7.109 | 7.371 | 7.001 | 7.134 | 253,084 | +0.06(+0.91%) |
Jun 17, 2002 | 6.897 | 7.156 | 6.897 | 7.070 | 110,884 | +0.10(+1.49%) |
Jun 14, 2002 | 6.837 | 7.005 | 6.708 | 6.966 | 94,413 | +0.00(+0.00%) |
Jun 12, 2002 | 7.027 | 7.096 | 6.886 | 6.966 | 101,257 | -0.04(-0.55%) |
Jun 11, 2002 | 7.005 | 7.221 | 6.940 | 7.005 | 140,112 | -0.04(-0.55%) |
Jun 10, 2002 | 6.764 | 7.048 | 6.764 | 7.044 | 237,194 | +0.30(+4.48%) |
Jun 07, 2002 | 6.608 | 7.001 | 6.531 | 6.742 | 177,808 | -0.04(-0.57%) |
Jun 06, 2002 | 6.690 | 6.828 | 6.535 | 6.780 | 461,746 | +0.27(+4.17%) |
Jun 05, 2002 | 6.100 | 6.634 | 6.100 | 6.509 | 354,109 | -0.19(-2.89%) |
May 31, 2002 | 6.531 | 6.764 | 6.380 | 6.703 | 111,116 | +0.24(+3.67%) |
May 28, 2002 | 6.591 | 6.682 | 6.436 | 6.466 | 201,238 | -0.11(-1.64%) |
May 27, 2002 | 6.794 | 6.880 | 6.566 | 6.574 | 279,413 | +0.00(+0.00%) |
May 24, 2002 | 6.794 | 6.880 | 6.566 | 6.574 | 279,413 | -0.25(-3.72%) |
May 23, 2002 | 6.139 | 6.897 | 6.027 | 6.828 | 717,498 | +0.74(+12.18%) |
May 22, 2002 | 6.117 | 6.346 | 5.914 | 6.087 | 409,899 | -0.03(-0.56%) |
May 21, 2002 | 6.199 | 6.410 | 5.923 | 6.121 | 956,548 | +0.06(+0.92%) |
May 20, 2002 | 6.984 | 7.070 | 6.022 | 6.065 | 740,580 | -0.88(-12.61%) |
May 17, 2002 | 7.354 | 7.354 | 6.884 | 6.940 | 243,109 | -0.39(-5.29%) |
May 16, 2002 | 7.518 | 7.587 | 7.221 | 7.328 | 197,526 | -0.22(-2.86%) |
May 15, 2002 | 7.415 | 7.544 | 7.328 | 7.544 | 198,222 | +0.19(+2.58%) |
May 14, 2002 | 7.328 | 7.471 | 7.246 | 7.354 | 177,228 | +0.05(+0.71%) |
May 13, 2002 | 7.117 | 7.328 | 7.117 | 7.303 | 309,570 | +0.06(+0.83%) |
May 10, 2002 | 7.544 | 7.548 | 7.005 | 7.242 | 593,159 | -0.39(-5.08%) |
May 09, 2002 | 7.652 | 7.759 | 7.540 | 7.630 | 137,561 | -0.04(-0.56%) |
May 08, 2002 | 7.781 | 7.850 | 7.634 | 7.673 | 74,927 | -0.07(-0.89%) |
May 07, 2002 | 7.794 | 7.949 | 7.565 | 7.742 | 278,021 | +0.04(+0.56%) |
May 06, 2002 | 8.061 | 8.126 | 7.673 | 7.699 | 302,147 | -0.37(-4.54%) |
May 03, 2002 | 8.501 | 8.501 | 8.061 | 8.066 | 453,859 | -0.32(-3.80%) |
May 02, 2002 | 8.889 | 8.992 | 8.320 | 8.384 | 580,401 | -0.51(-5.72%) |
May 01, 2002 | 8.716 | 8.997 | 8.501 | 8.893 | 682,702 | +0.16(+1.78%) |
Apr 30, 2002 | 8.290 | 8.768 | 8.260 | 8.738 | 400,156 | +0.38(+4.54%) |
Apr 29, 2002 | 8.191 | 8.385 | 7.932 | 8.359 | 208,081 | +0.28(+3.41%) |
Apr 26, 2002 | 8.147 | 8.203 | 8.079 | 8.083 | 57,181 | -0.04(-0.53%) |
Apr 25, 2002 | 8.337 | 8.449 | 7.953 | 8.126 | 60,661 | -0.18(-2.13%) |
Apr 24, 2002 | 8.594 | 8.613 | 8.191 | 8.303 | 241,021 | -0.22(-2.53%) |
Apr 23, 2002 | 8.579 | 8.673 | 8.406 | 8.518 | 202,978 | -0.10(-1.20%) |
Apr 22, 2002 | 8.596 | 8.622 | 8.406 | 8.622 | 94,181 | +0.06(+0.70%) |
Apr 19, 2002 | 8.359 | 8.622 | 8.359 | 8.561 | 108,100 | +0.16(+1.90%) |
Apr 18, 2002 | 8.423 | 8.449 | 8.238 | 8.402 | 151,479 | +0.04(+0.46%) |
Apr 17, 2002 | 8.380 | 8.462 | 8.134 | 8.363 | 319,313 | +0.03(+0.36%) |
Apr 16, 2002 | 8.169 | 8.354 | 8.053 | 8.333 | 431,821 | +0.14(+1.74%) |
Apr 15, 2002 | 8.104 | 8.191 | 8.053 | 8.191 | 130,253 | +0.11(+1.39%) |
Apr 12, 2002 | 7.868 | 8.191 | 7.764 | 8.078 | 162,150 | +0.19(+2.40%) |
Apr 11, 2002 | 8.126 | 8.190 | 7.811 | 7.889 | 155,307 | -0.19(-2.40%) |
Apr 10, 2002 | 8.105 | 8.212 | 8.057 | 8.083 | 184,536 | -0.06(-0.79%) |
Apr 09, 2002 | 7.863 | 8.294 | 7.863 | 8.147 | 366,172 | +0.28(+3.56%) |
Apr 08, 2002 | 7.759 | 7.876 | 7.609 | 7.867 | 391,341 | +0.25(+3.22%) |
Apr 05, 2002 | 7.759 | 7.837 | 7.622 | 7.622 | 200,774 | -0.13(-1.67%) |
Apr 04, 2002 | 7.660 | 7.880 | 7.660 | 7.751 | 133,385 | +0.07(+0.90%) |
Apr 03, 2002 | 7.380 | 7.807 | 7.380 | 7.682 | 95,689 | +0.30(+4.03%) |
Apr 02, 2002 | 7.721 | 7.863 | 7.376 | 7.384 | 140,112 | -0.38(-4.89%) |
Apr 01, 2002 | 7.872 | 7.889 | 7.544 | 7.764 | 109,376 | -0.19(-2.38%) |
Mar 29, 2002 | 7.897 | 8.031 | 7.811 | 7.953 | 589,912 | +0.00(+0.00%) |
Mar 28, 2002 | 7.897 | 8.031 | 7.811 | 7.953 | 589,912 | +0.04(+0.54%) |
Mar 27, 2002 | 7.643 | 7.975 | 7.484 | 7.910 | 683,862 | +0.29(+3.85%) |
Mar 26, 2002 | 7.367 | 7.690 | 7.367 | 7.617 | 125,498 | +0.19(+2.49%) |
Mar 25, 2002 | 7.777 | 7.781 | 7.307 | 7.432 | 169,689 | -0.34(-4.33%) |
Mar 22, 2002 | 7.591 | 7.932 | 7.587 | 7.768 | 273,962 | +0.32(+4.28%) |
Mar 21, 2002 | 7.471 | 7.540 | 7.242 | 7.449 | 215,968 | -0.08(-1.03%) |
Mar 20, 2002 | 7.544 | 7.755 | 7.522 | 7.527 | 228,495 | -0.01(-0.17%) |
Mar 19, 2002 | 7.490 | 7.867 | 7.432 | 7.540 | 236,614 | +0.11(+1.51%) |
Mar 18, 2002 | 7.669 | 7.669 | 7.410 | 7.428 | 109,956 | -0.18(-2.38%) |
Mar 15, 2002 | 7.415 | 7.716 | 7.402 | 7.609 | 141,852 | -0.09(-1.12%) |
Mar 14, 2002 | 7.544 | 7.695 | 7.203 | 7.695 | 201,238 | +0.13(+1.77%) |
Mar 13, 2002 | 7.766 | 7.889 | 7.376 | 7.561 | 136,169 | -0.31(-3.89%) |
Mar 12, 2002 | 7.833 | 8.169 | 7.738 | 7.867 | 146,956 | -0.10(-1.30%) |
Mar 11, 2002 | 7.932 | 8.061 | 7.652 | 7.971 | 194,163 | -0.04(-0.48%) |
Mar 08, 2002 | 7.781 | 8.083 | 7.781 | 8.009 | 187,783 | +0.27(+3.45%) |
Mar 07, 2002 | 7.673 | 8.078 | 7.518 | 7.742 | 404,564 | +0.11(+1.47%) |
Mar 06, 2002 | 7.333 | 7.738 | 7.307 | 7.630 | 165,514 | +0.24(+3.21%) |
Mar 05, 2002 | 7.337 | 7.458 | 7.255 | 7.393 | 340,191 | -0.10(-1.32%) |
Mar 04, 2002 | 7.048 | 7.656 | 6.880 | 7.492 | 262,247 | +0.49(+6.95%) |
Mar 01, 2002 | 6.979 | 7.087 | 6.876 | 7.005 | 119,931 | +0.02(+0.25%) |
Feb 28, 2002 | 6.897 | 7.027 | 6.876 | 6.988 | 155,307 | +0.12(+1.76%) |
Feb 27, 2002 | 6.984 | 7.091 | 6.811 | 6.867 | 146,492 | -0.17(-2.45%) |
Feb 26, 2002 | 7.035 | 7.040 | 6.897 | 7.040 | 139,648 | +0.04(+0.55%) |
Feb 25, 2002 | 6.923 | 7.113 | 6.902 | 7.001 | 203,558 | +0.08(+1.12%) |
Feb 22, 2002 | 6.923 | 7.238 | 6.876 | 6.923 | 222,116 | +0.05(+0.69%) |
Feb 21, 2002 | 7.134 | 7.199 | 6.790 | 6.876 | 295,652 | -0.30(-4.20%) |
Feb 20, 2002 | 7.350 | 7.371 | 7.048 | 7.178 | 150,899 | -0.16(-2.23%) |
Feb 19, 2002 | 7.005 | 7.380 | 6.962 | 7.341 | 183,840 | +0.29(+4.16%) |
Feb 18, 2002 | 7.160 | 7.173 | 6.902 | 7.048 | 617,749 | +0.00(+0.00%) |
Feb 15, 2002 | 7.160 | 7.173 | 6.902 | 7.048 | 617,749 | -0.13(-1.80%) |
Feb 14, 2002 | 7.285 | 7.531 | 7.156 | 7.178 | 273,614 | -0.16(-2.23%) |
Feb 13, 2002 | 7.169 | 7.415 | 7.121 | 7.341 | 193,235 | +0.18(+2.47%) |
Feb 12, 2002 | 7.285 | 7.306 | 7.117 | 7.165 | 325,924 | -0.12(-1.66%) |
Feb 11, 2002 | 7.320 | 7.371 | 7.255 | 7.285 | 342,163 | -0.15(-2.03%) |
Feb 08, 2002 | 7.005 | 7.565 | 7.005 | 7.436 | 509,185 | +0.35(+4.99%) |
Feb 07, 2002 | 7.048 | 7.145 | 6.919 | 7.083 | 762,037 | -0.03(-0.42%) |
Feb 06, 2002 | 7.076 | 7.242 | 6.962 | 7.113 | 344,018 | -0.04(-0.60%) |
Feb 05, 2002 | 7.087 | 7.229 | 6.962 | 7.156 | 594,667 | -0.01(-0.11%) |
Feb 04, 2002 | 6.540 | 7.328 | 6.531 | 7.164 | 1,217,520 | +0.68(+10.42%) |
Feb 01, 2002 | 6.423 | 6.552 | 6.406 | 6.488 | 738,260 | +0.06(+1.01%) |
Jan 31, 2002 | 6.423 | 6.488 | 6.358 | 6.423 | 141,736 | +0.05(+0.74%) |
Jan 30, 2002 | 6.445 | 6.445 | 6.337 | 6.376 | 85,830 | -0.07(-1.07%) |
Jan 29, 2002 | 6.466 | 6.509 | 6.402 | 6.445 | 532,382 | -0.02(-0.33%) |
Jan 28, 2002 | 6.384 | 6.509 | 6.358 | 6.466 | 349,122 | +0.04(+0.60%) |
Jan 25, 2002 | 6.294 | 6.449 | 6.294 | 6.427 | 123,062 | +0.08(+1.29%) |
Jan 24, 2002 | 6.302 | 6.367 | 6.259 | 6.346 | 218,636 | +0.04(+0.68%) |
Jan 23, 2002 | 6.272 | 6.548 | 6.272 | 6.302 | 109,840 | +0.00(+0.00%) |
Jan 22, 2002 | 6.164 | 6.346 | 6.156 | 6.302 | 172,125 | +0.15(+2.38%) |
Jan 21, 2002 | 6.186 | 6.251 | 6.108 | 6.156 | 110,536 | +0.00(+0.00%) |
Jan 18, 2002 | 6.186 | 6.251 | 6.108 | 6.156 | 110,536 | -0.09(-1.52%) |
Jan 17, 2002 | 6.130 | 6.251 | 6.130 | 6.251 | 27,141 | +0.06(+1.05%) |
Jan 16, 2002 | 6.233 | 6.238 | 6.121 | 6.186 | 122,250 | -0.00(-0.07%) |
Jan 15, 2002 | 6.274 | 6.384 | 6.164 | 6.190 | 218,288 | -0.09(-1.44%) |
Jan 14, 2002 | 6.445 | 6.466 | 6.272 | 6.281 | 308,062 | -0.16(-2.48%) |
Jan 11, 2002 | 6.471 | 6.509 | 6.406 | 6.440 | 1,374,683 | -0.04(-0.60%) |
Jan 10, 2002 | 6.251 | 6.552 | 6.121 | 6.479 | 289,968 | -0.11(-1.70%) |