Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.601 | 3.629 | 3.450 | 3.576 | 356,720 | -0.03(-0.87%) |
Jul 30, 2002 | 3.490 | 3.659 | 3.363 | 3.607 | 134,180,448 | +0.12(+3.36%) |
Jul 29, 2002 | 3.197 | 3.551 | 3.186 | 3.490 | 1,357,927 | +0.32(+10.01%) |
Jul 26, 2002 | 3.179 | 3.214 | 3.101 | 3.172 | 880,899 | +0.05(+1.70%) |
Jul 25, 2002 | 3.229 | 3.286 | 2.923 | 3.119 | 1,707,384 | -0.10(-3.18%) |
Jul 24, 2002 | 3.162 | 3.229 | 2.835 | 3.222 | 1,612,261 | +0.06(+1.88%) |
Jul 23, 2002 | 3.616 | 3.710 | 3.162 | 3.162 | 1,023,830 | -0.46(-12.81%) |
Jul 22, 2002 | 3.710 | 3.784 | 3.541 | 3.627 | 1,314,678 | -0.09(-2.53%) |
Jul 19, 2002 | 3.955 | 3.955 | 3.697 | 3.721 | 476,826 | -0.26(-6.56%) |
Jul 17, 2002 | 3.864 | 4.027 | 3.855 | 3.983 | 838,778 | -0.03(-0.70%) |
Jul 12, 2002 | 3.865 | 4.044 | 3.844 | 4.011 | 783,962 | +0.16(+4.21%) |
Jul 11, 2002 | 3.728 | 3.869 | 3.606 | 3.849 | 700,930 | +0.14(+3.74%) |
Jul 10, 2002 | 3.885 | 3.927 | 3.688 | 3.710 | 2,000,413 | -0.13(-3.28%) |
Jul 09, 2002 | 3.925 | 3.925 | 3.836 | 3.836 | 792,829 | -0.09(-2.28%) |
Jul 08, 2002 | 3.991 | 3.991 | 3.925 | 3.925 | 731,160 | -0.07(-1.66%) |
Jul 05, 2002 | 3.779 | 3.991 | 3.779 | 3.991 | 180,573 | +0.24(+6.49%) |
Jul 04, 2002 | 3.783 | 3.829 | 3.669 | 3.748 | 484,484 | +0.00(+0.00%) |
Jul 03, 2002 | 3.783 | 3.829 | 3.669 | 3.748 | 484,484 | -0.05(-1.31%) |
Jul 02, 2002 | 3.943 | 3.945 | 3.779 | 3.798 | 610,643 | -0.14(-3.57%) |
Jul 01, 2002 | 4.069 | 4.185 | 3.915 | 3.938 | 960,101 | -0.06(-1.61%) |
Jun 28, 2002 | 3.832 | 4.153 | 3.821 | 4.003 | 985,494 | +0.14(+3.64%) |
Jun 27, 2002 | 3.989 | 4.001 | 3.558 | 3.862 | 1,516,331 | -0.07(-1.81%) |
Jun 26, 2002 | 4.027 | 4.107 | 3.808 | 3.933 | 1,661,838 | -0.22(-5.22%) |
Jun 25, 2002 | 4.272 | 4.380 | 4.143 | 4.150 | 874,248 | +0.03(+0.72%) |
Jun 21, 2002 | 4.190 | 4.267 | 4.094 | 4.120 | 645,307 | -0.09(-2.24%) |
Jun 20, 2002 | 4.482 | 4.514 | 4.047 | 4.214 | 2,265,227 | -0.29(-6.46%) |
Jun 19, 2002 | 4.615 | 4.615 | 4.492 | 4.505 | 977,836 | -0.13(-2.89%) |
Jun 18, 2002 | 4.587 | 4.681 | 4.572 | 4.639 | 1,252,727 | +0.05(+1.15%) |
Jun 17, 2002 | 4.441 | 4.615 | 4.433 | 4.587 | 552,199 | +0.14(+3.12%) |
Jun 14, 2002 | 4.333 | 4.449 | 4.188 | 4.448 | 977,836 | +0.28(+6.71%) |
Jun 12, 2002 | 4.125 | 4.199 | 4.016 | 4.168 | 1,541,321 | +0.06(+1.57%) |
Jun 11, 2002 | 4.209 | 4.309 | 4.064 | 4.104 | 1,219,675 | -0.09(-2.13%) |
Jun 10, 2002 | 4.405 | 4.416 | 4.166 | 4.193 | 1,790,013 | -0.22(-4.88%) |
Jun 07, 2002 | 4.434 | 4.532 | 4.381 | 4.408 | 1,059,658 | -0.06(-1.44%) |
Jun 06, 2002 | 4.487 | 4.540 | 4.403 | 4.472 | 1,315,202 | -0.01(-0.22%) |
Jun 05, 2002 | 4.636 | 4.663 | 4.476 | 4.482 | 1,577,194 | -0.42(-8.63%) |
May 31, 2002 | 4.912 | 4.957 | 4.866 | 4.906 | 1,474,816 | -0.18(-3.45%) |
May 28, 2002 | 5.192 | 5.192 | 5.003 | 5.081 | 803,309 | -0.14(-2.66%) |
May 27, 2002 | 5.291 | 5.293 | 5.187 | 5.220 | 560,260 | +0.00(+0.00%) |
May 24, 2002 | 5.291 | 5.293 | 5.187 | 5.220 | 560,260 | -0.08(-1.47%) |
May 23, 2002 | 5.210 | 5.299 | 5.155 | 5.298 | 1,242,650 | +0.10(+1.84%) |
May 22, 2002 | 5.202 | 5.299 | 5.169 | 5.202 | 1,289,406 | -0.09(-1.75%) |
May 21, 2002 | 5.371 | 5.465 | 5.227 | 5.294 | 1,006,454 | -0.05(-0.87%) |
May 20, 2002 | 5.210 | 5.356 | 5.160 | 5.341 | 911,330 | +0.13(+2.48%) |
May 17, 2002 | 5.126 | 5.212 | 5.106 | 5.212 | 492,948 | +0.10(+1.97%) |
May 16, 2002 | 5.285 | 5.301 | 5.086 | 5.111 | 1,859,340 | -0.19(-3.59%) |
May 15, 2002 | 5.182 | 5.367 | 5.132 | 5.301 | 2,147,532 | +0.11(+2.20%) |
May 14, 2002 | 5.162 | 5.213 | 5.152 | 5.187 | 457,076 | +0.05(+1.06%) |
May 13, 2002 | 5.020 | 5.137 | 5.012 | 5.132 | 530,030 | +0.14(+2.71%) |
May 10, 2002 | 5.094 | 5.106 | 4.945 | 4.997 | 325,273 | -0.10(-1.92%) |
May 09, 2002 | 5.160 | 5.187 | 5.081 | 5.094 | 536,076 | -0.09(-1.75%) |
May 08, 2002 | 5.000 | 5.197 | 4.993 | 5.185 | 1,401,458 | +0.21(+4.15%) |
May 07, 2002 | 5.094 | 5.111 | 4.979 | 4.979 | 818,625 | -0.02(-0.50%) |
May 06, 2002 | 5.094 | 5.198 | 5.003 | 5.003 | 364,774 | -0.09(-1.75%) |
May 03, 2002 | 5.005 | 5.144 | 4.893 | 5.093 | 1,072,153 | +0.08(+1.62%) |
May 02, 2002 | 5.136 | 5.180 | 5.003 | 5.012 | 2,480,061 | -0.14(-2.73%) |
May 01, 2002 | 4.668 | 5.180 | 4.606 | 5.152 | 3,029,035 | +0.49(+10.50%) |
Apr 30, 2002 | 4.547 | 4.714 | 4.489 | 4.663 | 1,291,018 | +0.13(+2.88%) |
Apr 29, 2002 | 4.697 | 4.745 | 4.515 | 4.532 | 560,663 | -0.17(-3.52%) |
Apr 26, 2002 | 4.744 | 4.755 | 4.558 | 4.697 | 879,085 | -0.03(-0.70%) |
Apr 25, 2002 | 4.896 | 4.914 | 4.671 | 4.730 | 706,976 | -0.17(-3.48%) |
Apr 24, 2002 | 4.899 | 5.012 | 4.868 | 4.901 | 1,361,151 | +0.01(+0.13%) |
Apr 23, 2002 | 4.970 | 5.078 | 4.881 | 4.894 | 3,164,869 | -0.07(-1.37%) |
Apr 22, 2002 | 5.048 | 5.078 | 4.831 | 4.962 | 1,532,051 | -0.15(-3.01%) |
Apr 19, 2002 | 5.170 | 5.180 | 5.081 | 5.116 | 733,578 | -0.05(-0.93%) |
Apr 18, 2002 | 5.092 | 5.213 | 5.081 | 5.164 | 1,088,276 | +0.06(+1.20%) |
Apr 17, 2002 | 5.194 | 5.220 | 5.053 | 5.103 | 1,829,916 | -0.08(-1.50%) |
Apr 16, 2002 | 4.931 | 5.192 | 4.931 | 5.180 | 2,623,149 | +0.25(+5.10%) |
Apr 15, 2002 | 4.969 | 5.018 | 4.886 | 4.929 | 768,242 | -0.02(-0.47%) |
Apr 12, 2002 | 4.838 | 5.035 | 4.820 | 4.952 | 2,330,120 | +0.16(+3.42%) |
Apr 11, 2002 | 5.108 | 5.111 | 4.763 | 4.788 | 1,984,693 | -0.33(-6.43%) |
Apr 10, 2002 | 5.323 | 5.323 | 5.101 | 5.117 | 765,421 | -0.18(-3.46%) |
Apr 09, 2002 | 5.301 | 5.412 | 5.268 | 5.301 | 460,300 | -0.01(-0.12%) |
Apr 08, 2002 | 5.286 | 5.309 | 5.197 | 5.308 | 544,138 | +0.01(+0.28%) |
Apr 05, 2002 | 5.253 | 5.337 | 5.053 | 5.293 | 994,765 | +0.04(+0.79%) |
Apr 04, 2002 | 5.294 | 5.339 | 4.987 | 5.251 | 679,568 | -0.04(-0.78%) |
Apr 03, 2002 | 5.377 | 5.405 | 5.202 | 5.293 | 737,206 | -0.07(-1.39%) |
Apr 02, 2002 | 5.570 | 5.581 | 5.367 | 5.367 | 652,159 | -0.20(-3.62%) |
Apr 01, 2002 | 5.528 | 5.582 | 5.466 | 5.569 | 821,447 | +0.04(+0.66%) |
Mar 29, 2002 | 5.475 | 5.595 | 5.475 | 5.533 | 977,030 | +0.00(+0.00%) |
Mar 28, 2002 | 5.475 | 5.595 | 5.475 | 5.533 | 977,030 | +0.04(+0.75%) |
Mar 27, 2002 | 5.409 | 5.557 | 5.409 | 5.491 | 1,510,688 | +0.07(+1.22%) |
Mar 26, 2002 | 5.504 | 5.541 | 5.375 | 5.425 | 1,053,209 | -0.08(-1.50%) |
Mar 25, 2002 | 5.605 | 5.670 | 5.495 | 5.508 | 1,320,442 | -0.08(-1.48%) |
Mar 22, 2002 | 5.655 | 5.655 | 5.554 | 5.590 | 744,058 | -0.05(-0.88%) |
Mar 21, 2002 | 5.538 | 5.652 | 5.417 | 5.640 | 470,780 | +0.12(+2.13%) |
Mar 20, 2002 | 5.624 | 5.673 | 5.453 | 5.523 | 1,032,250 | -0.18(-3.10%) |
Mar 19, 2002 | 5.769 | 5.801 | 5.676 | 5.700 | 933,902 | -0.07(-1.23%) |
Mar 18, 2002 | 5.701 | 5.822 | 5.672 | 5.771 | 457,076 | +0.09(+1.63%) |
Mar 15, 2002 | 5.647 | 5.855 | 5.640 | 5.678 | 760,584 | +0.03(+0.56%) |
Mar 14, 2002 | 5.686 | 5.723 | 5.587 | 5.647 | 501,816 | -0.06(-1.04%) |
Mar 13, 2002 | 5.748 | 5.764 | 5.642 | 5.706 | 294,640 | -0.06(-1.03%) |
Mar 12, 2002 | 5.721 | 5.769 | 5.589 | 5.766 | 698,109 | +0.01(+0.23%) |
Mar 11, 2002 | 5.911 | 5.918 | 5.716 | 5.753 | 1,168,083 | -0.17(-2.79%) |
Mar 08, 2002 | 5.862 | 5.963 | 5.852 | 5.918 | 1,095,128 | +0.10(+1.79%) |
Mar 07, 2002 | 6.011 | 6.045 | 5.754 | 5.814 | 1,045,551 | -0.19(-3.22%) |
Mar 06, 2002 | 5.933 | 6.007 | 5.837 | 6.007 | 427,652 | +0.04(+0.61%) |
Mar 05, 2002 | 5.774 | 6.037 | 5.748 | 5.971 | 1,264,415 | +0.16(+2.82%) |
Mar 04, 2002 | 5.903 | 5.925 | 5.749 | 5.807 | 449,820 | -0.05(-0.82%) |
Mar 01, 2002 | 5.779 | 5.944 | 5.766 | 5.855 | 1,046,357 | +0.11(+1.90%) |
Feb 28, 2002 | 5.622 | 5.799 | 5.622 | 5.746 | 713,022 | +0.12(+2.18%) |
Feb 27, 2002 | 5.519 | 5.715 | 5.453 | 5.624 | 3,224,925 | +0.12(+2.23%) |
Feb 26, 2002 | 5.685 | 5.715 | 5.450 | 5.501 | 3,207,190 | -0.20(-3.51%) |
Feb 25, 2002 | 5.414 | 5.706 | 5.409 | 5.701 | 788,798 | +0.32(+5.90%) |
Feb 22, 2002 | 5.217 | 5.384 | 5.184 | 5.384 | 2,176,955 | +0.24(+4.63%) |
Feb 21, 2002 | 5.050 | 5.329 | 5.050 | 5.146 | 452,239 | +0.09(+1.87%) |
Feb 20, 2002 | 4.998 | 5.101 | 4.904 | 5.051 | 533,658 | +0.07(+1.46%) |
Feb 19, 2002 | 5.245 | 5.245 | 4.921 | 4.979 | 1,146,317 | -0.28(-5.26%) |
Feb 18, 2002 | 5.442 | 5.458 | 5.086 | 5.255 | 916,973 | +0.00(+0.00%) |
Feb 15, 2002 | 5.442 | 5.458 | 5.086 | 5.255 | 916,973 | -0.19(-3.41%) |
Feb 14, 2002 | 5.654 | 5.668 | 5.428 | 5.440 | 637,649 | -0.20(-3.55%) |
Feb 13, 2002 | 5.498 | 5.681 | 5.493 | 5.640 | 437,325 | +0.17(+3.13%) |
Feb 12, 2002 | 5.511 | 5.529 | 5.461 | 5.469 | 411,126 | -0.08(-1.39%) |
Feb 11, 2002 | 5.624 | 5.662 | 5.519 | 5.546 | 588,475 | -0.05(-0.89%) |
Feb 08, 2002 | 5.524 | 5.630 | 5.500 | 5.595 | 453,045 | +0.08(+1.47%) |
Feb 07, 2002 | 5.359 | 5.543 | 5.349 | 5.514 | 650,950 | +0.17(+3.09%) |
Feb 06, 2002 | 5.753 | 5.758 | 5.323 | 5.349 | 1,301,901 | -0.42(-7.20%) |
Feb 05, 2002 | 5.612 | 5.784 | 5.576 | 5.764 | 725,517 | +0.14(+2.56%) |
Feb 04, 2002 | 5.820 | 5.850 | 5.607 | 5.620 | 685,211 | -0.21(-3.60%) |
Feb 01, 2002 | 5.938 | 6.012 | 5.820 | 5.830 | 856,916 | -0.09(-1.54%) |
Jan 31, 2002 | 5.920 | 6.029 | 5.830 | 5.921 | 734,385 | +0.01(+0.25%) |
Jan 30, 2002 | 5.920 | 5.923 | 5.543 | 5.906 | 1,203,553 | -0.03(-0.45%) |
Jan 29, 2002 | 6.010 | 6.019 | 5.910 | 5.933 | 705,767 | -0.06(-1.05%) |
Jan 28, 2002 | 5.956 | 5.996 | 5.915 | 5.996 | 715,844 | +0.07(+1.12%) |
Jan 25, 2002 | 5.948 | 5.989 | 5.915 | 5.930 | 372,835 | -0.02(-0.42%) |
Jan 24, 2002 | 5.905 | 6.045 | 5.905 | 5.954 | 467,555 | +0.07(+1.12%) |
Jan 23, 2002 | 5.913 | 5.954 | 5.824 | 5.888 | 756,956 | -0.00(-0.03%) |
Jan 22, 2002 | 6.045 | 6.054 | 5.872 | 5.890 | 1,128,986 | -0.14(-2.30%) |
Jan 21, 2002 | 5.997 | 6.045 | 5.913 | 6.029 | 742,043 | +0.00(+0.00%) |
Jan 18, 2002 | 5.997 | 6.045 | 5.913 | 6.029 | 742,043 | +0.04(+0.63%) |
Jan 17, 2002 | 6.027 | 6.035 | 5.958 | 5.991 | 376,059 | -0.03(-0.44%) |
Jan 16, 2002 | 6.034 | 6.067 | 5.954 | 6.017 | 972,999 | -0.04(-0.74%) |
Jan 15, 2002 | 6.069 | 6.131 | 6.021 | 6.062 | 325,676 | -0.00(-0.05%) |
Jan 14, 2002 | 6.159 | 6.159 | 6.039 | 6.065 | 1,002,826 | -0.08(-1.24%) |
Jan 11, 2002 | 6.120 | 6.211 | 6.120 | 6.141 | 399,034 | +0.02(+0.38%) |
Jan 10, 2002 | 6.060 | 6.126 | 5.987 | 6.118 | 455,060 | +0.16(+2.75%) |