Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.051 | 4.051 | 3.973 | 3.996 | 15,496 | -0.06(-1.38%) |
Sep 27, 2002 | 4.089 | 4.089 | 4.051 | 4.051 | 8,824 | -0.06(-1.47%) |
Sep 26, 2002 | 4.047 | 4.112 | 4.047 | 4.112 | 9,685 | +0.14(+3.51%) |
Sep 25, 2002 | 3.959 | 3.996 | 3.959 | 3.973 | 10,546 | +0.07(+1.79%) |
Sep 24, 2002 | 4.112 | 4.112 | 3.903 | 3.903 | 43,261 | -0.21(-5.08%) |
Sep 23, 2002 | 4.135 | 4.140 | 4.112 | 4.112 | 8,178 | -0.06(-1.34%) |
Sep 20, 2002 | 4.158 | 4.168 | 4.158 | 4.168 | 4,089 | -0.01(-0.33%) |
Sep 19, 2002 | 4.158 | 4.182 | 4.135 | 4.182 | 6,456 | +0.01(+0.33%) |
Sep 18, 2002 | 4.182 | 4.182 | 4.158 | 4.168 | 22,814 | -0.06(-1.43%) |
Sep 17, 2002 | 4.279 | 4.279 | 4.228 | 4.228 | 20,016 | -0.02(-0.55%) |
Sep 16, 2002 | 4.233 | 4.275 | 4.233 | 4.251 | 5,165 | +0.07(+1.55%) |
Sep 13, 2002 | 4.182 | 4.186 | 4.182 | 4.186 | 6,672 | -0.02(-0.44%) |
Sep 12, 2002 | 4.186 | 4.205 | 4.186 | 4.205 | 10,761 | -0.03(-0.66%) |
Sep 11, 2002 | 4.228 | 4.233 | 4.228 | 4.233 | 3,228 | -0.04(-0.98%) |
Sep 10, 2002 | 4.251 | 4.298 | 4.251 | 4.275 | 5,811 | +0.02(+0.55%) |
Sep 09, 2002 | 4.275 | 4.279 | 4.251 | 4.251 | 4,950 | -0.02(-0.54%) |
Sep 06, 2002 | 4.293 | 4.302 | 4.275 | 4.275 | 9,039 | -0.02(-0.43%) |
Sep 05, 2002 | 4.228 | 4.321 | 4.228 | 4.293 | 6,672 | +0.04(+0.98%) |
Sep 04, 2002 | 4.298 | 4.298 | 4.182 | 4.251 | 2,582,750 | -0.05(-1.08%) |
Sep 03, 2002 | 4.423 | 4.423 | 4.298 | 4.298 | 23,029 | -0.16(-3.65%) |
Aug 30, 2002 | 4.507 | 4.530 | 4.460 | 4.460 | 11,622 | -0.05(-1.03%) |
Aug 29, 2002 | 4.507 | 4.507 | 4.507 | 4.507 | 8,178 | +0.00(+0.00%) |
Aug 28, 2002 | 4.484 | 4.507 | 4.460 | 4.507 | 10,546 | +0.02(+0.52%) |
Aug 27, 2002 | 4.484 | 4.484 | 4.470 | 4.484 | 9,254 | +0.02(+0.52%) |
Aug 26, 2002 | 4.391 | 4.484 | 4.391 | 4.460 | 13,344 | +0.07(+1.59%) |
Aug 23, 2002 | 4.391 | 4.460 | 4.391 | 4.391 | 24,105 | -0.02(-0.53%) |
Aug 22, 2002 | 4.460 | 4.460 | 4.414 | 4.414 | 11,407 | +0.00(+0.00%) |
Aug 21, 2002 | 4.414 | 4.414 | 4.414 | 4.414 | 18,940 | +0.00(+0.00%) |
Aug 20, 2002 | 4.437 | 4.437 | 4.414 | 4.414 | 1,076 | -0.04(-0.84%) |
Aug 16, 2002 | 4.451 | 4.451 | 4.451 | 4.451 | 1,721 | +0.00(+0.00%) |
Aug 15, 2002 | 4.372 | 4.456 | 4.372 | 4.451 | 16,572 | +0.08(+1.91%) |
Aug 14, 2002 | 4.321 | 4.367 | 4.321 | 4.367 | 5,811 | +0.07(+1.73%) |
Aug 13, 2002 | 4.275 | 4.293 | 4.275 | 4.293 | 10,331 | +0.04(+0.98%) |
Aug 12, 2002 | 4.233 | 4.275 | 4.233 | 4.251 | 11,622 | +0.00(+0.00%) |
Aug 07, 2002 | 4.312 | 4.312 | 4.251 | 4.251 | 16,787 | -0.01(-0.33%) |
Aug 06, 2002 | 4.205 | 4.265 | 4.205 | 4.265 | 31,638 | +0.05(+1.21%) |
Aug 05, 2002 | 4.270 | 4.270 | 4.214 | 4.214 | 51,655 | -0.07(-1.52%) |
Aug 02, 2002 | 4.293 | 4.293 | 4.279 | 4.279 | 27,549 | -0.01(-0.22%) |
Aug 01, 2002 | 4.288 | 4.307 | 4.288 | 4.288 | 38,741 | +0.01(+0.33%) |
Jul 31, 2002 | 4.228 | 4.275 | 4.228 | 4.275 | 17,218 | +0.01(+0.22%) |
Jul 30, 2002 | 4.182 | 4.275 | 4.182 | 4.265 | 12,698 | +0.06(+1.44%) |
Jul 29, 2002 | 4.103 | 4.228 | 4.103 | 4.205 | 73,393 | +0.12(+2.84%) |
Jul 26, 2002 | 4.047 | 4.089 | 3.996 | 4.089 | 45,843 | +0.07(+1.73%) |
Jul 25, 2002 | 4.135 | 4.135 | 4.019 | 4.019 | 40,893 | -0.07(-1.70%) |
Jul 24, 2002 | 4.056 | 4.089 | 3.973 | 4.089 | 27,334 | -0.01(-0.34%) |
Jul 23, 2002 | 4.288 | 4.288 | 4.089 | 4.103 | 61,555 | -0.23(-5.36%) |
Jul 22, 2002 | 4.405 | 4.405 | 4.288 | 4.335 | 65,429 | -0.02(-0.53%) |
Jul 19, 2002 | 4.414 | 4.460 | 4.349 | 4.358 | 39,602 | -0.07(-1.47%) |
Jul 17, 2002 | 4.442 | 4.465 | 4.423 | 4.423 | 52,731 | -0.13(-2.96%) |
Jul 12, 2002 | 4.558 | 4.600 | 4.553 | 4.558 | 11,837 | -0.01(-0.30%) |
Jul 11, 2002 | 4.646 | 4.646 | 4.535 | 4.572 | 17,864 | -0.12(-2.57%) |
Jul 10, 2002 | 4.669 | 4.693 | 4.600 | 4.693 | 15,711 | -0.01(-0.30%) |
Jul 09, 2002 | 4.920 | 4.920 | 4.707 | 4.707 | 13,774 | -0.21(-4.34%) |
Jul 08, 2002 | 4.879 | 4.920 | 4.879 | 4.920 | 10,546 | +0.04(+0.86%) |
Jul 05, 2002 | 4.855 | 4.888 | 4.855 | 4.879 | 1,291 | +0.07(+1.45%) |
Jul 04, 2002 | 4.879 | 4.879 | 4.762 | 4.809 | 10,976 | +0.00(+0.00%) |
Jul 03, 2002 | 4.879 | 4.879 | 4.762 | 4.809 | 10,976 | -0.12(-2.36%) |
Jul 02, 2002 | 5.018 | 5.018 | 4.925 | 4.925 | 19,585 | -0.07(-1.40%) |
Jul 01, 2002 | 5.018 | 5.064 | 4.995 | 4.995 | 32,284 | +0.02(+0.47%) |
Jun 28, 2002 | 4.697 | 4.995 | 4.697 | 4.971 | 38,741 | +0.26(+5.42%) |
Jun 27, 2002 | 4.693 | 4.716 | 4.693 | 4.716 | 69,088 | -0.02(-0.49%) |
Jun 26, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 5,380 | -0.03(-0.68%) |
Jun 25, 2002 | 4.883 | 4.883 | 4.767 | 4.772 | 26,903 | -0.14(-2.93%) |
Jun 21, 2002 | 4.925 | 4.948 | 4.902 | 4.916 | 29,271 | -0.06(-1.12%) |
Jun 20, 2002 | 5.018 | 5.064 | 4.971 | 4.971 | 8,178 | -0.09(-1.83%) |
Jun 19, 2002 | 5.111 | 5.111 | 5.064 | 5.064 | 8,393 | -0.05(-0.91%) |
Jun 18, 2002 | 5.069 | 5.111 | 5.064 | 5.111 | 4,735 | +0.04(+0.82%) |
Jun 17, 2002 | 5.088 | 5.088 | 5.064 | 5.069 | 13,128 | -0.02(-0.37%) |
Jun 14, 2002 | 5.134 | 5.134 | 5.088 | 5.088 | 10,761 | -0.05(-0.90%) |
Jun 12, 2002 | 5.157 | 5.157 | 5.111 | 5.134 | 8,178 | -0.05(-0.90%) |
Jun 11, 2002 | 5.143 | 5.181 | 5.143 | 5.181 | 1,721 | +0.07(+1.36%) |
Jun 10, 2002 | 5.134 | 5.181 | 5.111 | 5.111 | 37,234 | -0.05(-0.90%) |
Jun 07, 2002 | 5.157 | 5.181 | 5.134 | 5.157 | 4,735 | -0.05(-0.89%) |
Jun 06, 2002 | 5.204 | 5.218 | 5.157 | 5.204 | 6,026 | +0.04(+0.72%) |
Jun 05, 2002 | 5.204 | 5.218 | 5.167 | 5.167 | 6,887 | -0.01(-0.27%) |
May 31, 2002 | 5.204 | 5.204 | 5.181 | 5.181 | 1,291 | -0.03(-0.62%) |
May 28, 2002 | 5.227 | 5.227 | 5.204 | 5.213 | 7,317 | +0.01(+0.18%) |
May 27, 2002 | 5.213 | 5.260 | 5.157 | 5.204 | 23,459 | +0.00(+0.00%) |
May 24, 2002 | 5.213 | 5.260 | 5.157 | 5.204 | 23,459 | -0.00(-0.09%) |
May 23, 2002 | 5.208 | 5.208 | 5.208 | 5.208 | 4,304 | -0.01(-0.27%) |
May 22, 2002 | 5.218 | 5.222 | 5.218 | 5.222 | 7,533 | +0.03(+0.54%) |
May 21, 2002 | 5.162 | 5.227 | 5.162 | 5.194 | 18,509 | +0.02(+0.36%) |
May 20, 2002 | 5.143 | 5.176 | 5.143 | 5.176 | 8,178 | +0.01(+0.27%) |
May 17, 2002 | 5.204 | 5.227 | 5.111 | 5.162 | 12,913 | -0.02(-0.36%) |
May 16, 2002 | 5.157 | 5.227 | 5.157 | 5.181 | 7,963 | +0.00(+0.00%) |
May 15, 2002 | 5.157 | 5.227 | 5.157 | 5.181 | 18,294 | -0.02(-0.45%) |
May 14, 2002 | 5.181 | 5.218 | 5.181 | 5.204 | 16,787 | +0.02(+0.45%) |
May 13, 2002 | 5.111 | 5.204 | 5.111 | 5.181 | 25,181 | +0.04(+0.72%) |
May 10, 2002 | 5.111 | 5.157 | 5.111 | 5.143 | 20,016 | +0.03(+0.64%) |
May 09, 2002 | 5.088 | 5.157 | 5.088 | 5.111 | 215,229 | +0.02(+0.46%) |
May 08, 2002 | 4.995 | 5.088 | 4.995 | 5.088 | 15,926 | +0.09(+1.86%) |
May 07, 2002 | 5.004 | 5.018 | 4.995 | 4.995 | 28,195 | -0.03(-0.65%) |
May 06, 2002 | 5.018 | 5.064 | 5.018 | 5.027 | 42,184 | -0.04(-0.73%) |
May 03, 2002 | 5.018 | 5.064 | 4.995 | 5.064 | 13,344 | +0.05(+0.93%) |
May 02, 2002 | 4.985 | 5.018 | 4.985 | 5.018 | 7,533 | +0.03(+0.65%) |
May 01, 2002 | 4.995 | 4.995 | 4.925 | 4.985 | 29,055 | -0.03(-0.65%) |
Apr 30, 2002 | 4.948 | 5.018 | 4.948 | 5.018 | 30,777 | +0.05(+0.93%) |
Apr 29, 2002 | 4.888 | 4.971 | 4.888 | 4.971 | 37,019 | +0.08(+1.71%) |
Apr 26, 2002 | 4.902 | 4.934 | 4.883 | 4.888 | 66,936 | +0.00(+0.10%) |
Apr 25, 2002 | 4.925 | 4.944 | 4.883 | 4.883 | 13,344 | -0.08(-1.59%) |
Apr 24, 2002 | 4.925 | 4.985 | 4.925 | 4.962 | 31,423 | +0.05(+1.04%) |
Apr 23, 2002 | 4.879 | 4.930 | 4.879 | 4.911 | 54,452 | +0.07(+1.34%) |
Apr 22, 2002 | 4.790 | 4.846 | 4.790 | 4.846 | 46,919 | +0.10(+2.15%) |
Apr 19, 2002 | 4.716 | 4.762 | 4.716 | 4.744 | 66,936 | +0.05(+1.09%) |
Apr 18, 2002 | 4.739 | 4.739 | 4.693 | 4.693 | 86,306 | -0.07(-1.37%) |
Apr 17, 2002 | 4.762 | 4.786 | 4.748 | 4.758 | 27,334 | -0.00(-0.10%) |
Apr 16, 2002 | 4.762 | 4.776 | 4.739 | 4.762 | 47,565 | +0.05(+0.99%) |
Apr 15, 2002 | 4.693 | 4.786 | 4.669 | 4.716 | 147,647 | -0.13(-2.68%) |
Apr 12, 2002 | 4.902 | 4.902 | 4.832 | 4.846 | 17,864 | -0.10(-2.07%) |
Apr 11, 2002 | 4.995 | 4.995 | 4.948 | 4.948 | 6,026 | -0.05(-0.93%) |
Apr 10, 2002 | 4.995 | 4.995 | 4.879 | 4.995 | 7,533 | +0.02(+0.47%) |
Apr 09, 2002 | 4.971 | 4.971 | 4.948 | 4.971 | 3,874 | -0.05(-0.93%) |
Apr 08, 2002 | 5.041 | 5.064 | 5.018 | 5.018 | 9,685 | +0.00(+0.00%) |
Apr 05, 2002 | 4.995 | 5.041 | 4.995 | 5.018 | 12,698 | -0.02(-0.46%) |
Apr 04, 2002 | 4.971 | 5.041 | 4.971 | 5.041 | 22,168 | +0.05(+0.93%) |
Apr 03, 2002 | 4.995 | 4.995 | 4.971 | 4.995 | 38,310 | +0.05(+0.94%) |
Apr 02, 2002 | 4.879 | 5.064 | 4.879 | 4.948 | 31,208 | +0.05(+0.95%) |
Apr 01, 2002 | 4.925 | 4.925 | 4.832 | 4.902 | 29,271 | +0.02(+0.48%) |
Mar 29, 2002 | 4.865 | 4.879 | 4.865 | 4.879 | 430 | +0.00(+0.00%) |
Mar 28, 2002 | 4.865 | 4.879 | 4.865 | 4.879 | 43,045 | +0.00(+0.00%) |
Mar 27, 2002 | 4.911 | 4.911 | 4.860 | 4.879 | 31,208 | -0.05(-0.94%) |
Mar 26, 2002 | 4.925 | 4.925 | 4.888 | 4.925 | 30,562 | -0.05(-0.93%) |
Mar 25, 2002 | 5.064 | 5.064 | 4.971 | 4.971 | 28,625 | -0.09(-1.83%) |
Mar 22, 2002 | 5.050 | 5.064 | 5.023 | 5.064 | 12,483 | +0.02(+0.46%) |
Mar 21, 2002 | 5.064 | 5.064 | 5.041 | 5.041 | 5,595 | +0.00(+0.00%) |
Mar 20, 2002 | 5.064 | 5.064 | 5.041 | 5.041 | 18,724 | +0.00(+0.00%) |
Mar 19, 2002 | 5.064 | 5.102 | 5.027 | 5.041 | 11,837 | +0.01(+0.28%) |
Mar 18, 2002 | 5.060 | 5.078 | 5.027 | 5.027 | 26,903 | -0.06(-1.19%) |
Mar 15, 2002 | 5.018 | 5.088 | 5.018 | 5.088 | 26,042 | +0.07(+1.39%) |
Mar 14, 2002 | 5.064 | 5.064 | 5.018 | 5.018 | 7,748 | +0.00(+0.00%) |
Mar 13, 2002 | 4.995 | 5.018 | 4.981 | 5.018 | 31,208 | -0.00(-0.09%) |
Mar 12, 2002 | 4.879 | 5.204 | 4.879 | 5.023 | 61,125 | +0.17(+3.44%) |
Mar 11, 2002 | 4.855 | 4.855 | 4.855 | 4.855 | 3,658 | +0.02(+0.38%) |
Mar 08, 2002 | 4.855 | 4.855 | 4.827 | 4.837 | 13,989 | -0.03(-0.57%) |
Mar 07, 2002 | 4.832 | 4.879 | 4.786 | 4.865 | 34,651 | +0.08(+1.65%) |
Mar 06, 2002 | 4.716 | 4.786 | 4.707 | 4.786 | 16,142 | +0.07(+1.48%) |
Mar 05, 2002 | 4.693 | 4.739 | 4.655 | 4.716 | 26,042 | +0.00(+0.00%) |
Mar 04, 2002 | 4.669 | 4.739 | 4.669 | 4.716 | 19,155 | +0.00(+0.00%) |
Mar 01, 2002 | 4.693 | 4.716 | 4.693 | 4.716 | 4,089 | +0.07(+1.50%) |
Feb 28, 2002 | 4.646 | 4.646 | 4.646 | 4.646 | 3,013 | -0.00(-0.10%) |
Feb 27, 2002 | 4.693 | 4.693 | 4.646 | 4.651 | 6,672 | -0.04(-0.89%) |
Feb 26, 2002 | 4.693 | 4.739 | 4.693 | 4.693 | 4,304 | -0.05(-0.98%) |
Feb 25, 2002 | 4.786 | 4.786 | 4.739 | 4.739 | 4,735 | -0.02(-0.49%) |
Feb 22, 2002 | 4.716 | 4.809 | 4.646 | 4.762 | 37,019 | +0.00(+0.00%) |
Feb 21, 2002 | 4.646 | 4.786 | 4.646 | 4.762 | 9,900 | +0.07(+1.49%) |
Feb 20, 2002 | 4.646 | 4.693 | 4.646 | 4.693 | 34,221 | +0.06(+1.30%) |
Feb 19, 2002 | 4.590 | 4.632 | 4.553 | 4.632 | 19,585 | +0.01(+0.20%) |
Feb 18, 2002 | 4.628 | 4.628 | 4.614 | 4.623 | 25,827 | +0.00(+0.00%) |
Feb 15, 2002 | 4.628 | 4.628 | 4.614 | 4.623 | 25,827 | +0.01(+0.20%) |
Feb 14, 2002 | 4.600 | 4.628 | 4.600 | 4.614 | 7,963 | -0.01(-0.30%) |
Feb 13, 2002 | 4.632 | 4.646 | 4.628 | 4.628 | 7,963 | +0.02(+0.40%) |
Feb 12, 2002 | 4.623 | 4.623 | 4.600 | 4.609 | 30,993 | +0.02(+0.51%) |
Feb 11, 2002 | 4.470 | 4.586 | 4.470 | 4.586 | 23,459 | +0.13(+3.03%) |
Feb 08, 2002 | 4.391 | 4.460 | 4.391 | 4.451 | 21,307 | +0.04(+0.84%) |
Feb 07, 2002 | 4.321 | 4.414 | 4.302 | 4.414 | 29,055 | +0.05(+1.17%) |
Feb 06, 2002 | 4.228 | 4.367 | 4.228 | 4.363 | 66,290 | -0.17(-3.69%) |
Feb 05, 2002 | 4.646 | 4.646 | 4.507 | 4.530 | 59,188 | -0.16(-3.47%) |
Feb 04, 2002 | 4.762 | 4.762 | 4.693 | 4.693 | 54,668 | -0.19(-3.81%) |
Feb 01, 2002 | 4.851 | 4.902 | 4.841 | 4.879 | 3,013,208 | +0.02(+0.48%) |
Jan 31, 2002 | 4.925 | 4.925 | 4.813 | 4.855 | 24,536 | -0.09(-1.88%) |
Jan 30, 2002 | 5.041 | 5.041 | 4.902 | 4.948 | 55,959 | -0.12(-2.29%) |
Jan 29, 2002 | 5.106 | 5.106 | 5.064 | 5.064 | 20,662 | -0.03(-0.55%) |
Jan 28, 2002 | 5.102 | 5.106 | 5.088 | 5.092 | 13,774 | -0.01(-0.18%) |
Jan 25, 2002 | 5.092 | 5.106 | 5.092 | 5.102 | 13,989 | -0.01(-0.18%) |
Jan 24, 2002 | 5.092 | 5.129 | 5.092 | 5.111 | 20,877 | +0.00(+0.09%) |
Jan 23, 2002 | 5.125 | 5.125 | 5.088 | 5.106 | 18,724 | -0.00(-0.09%) |
Jan 22, 2002 | 5.111 | 5.125 | 5.106 | 5.111 | 25,612 | -0.01(-0.27%) |
Jan 21, 2002 | 5.111 | 5.125 | 5.111 | 5.125 | 19,585 | +0.00(+0.00%) |
Jan 18, 2002 | 5.111 | 5.125 | 5.111 | 5.125 | 19,585 | -0.02(-0.45%) |
Jan 17, 2002 | 5.162 | 5.162 | 5.134 | 5.148 | 19,370 | +0.02(+0.45%) |
Jan 16, 2002 | 5.143 | 5.157 | 5.125 | 5.125 | 18,509 | -0.02(-0.36%) |
Jan 15, 2002 | 5.134 | 5.143 | 5.134 | 5.143 | 16,572 | -0.01(-0.18%) |
Jan 14, 2002 | 5.088 | 5.157 | 5.088 | 5.153 | 30,777 | +0.06(+1.09%) |
Jan 11, 2002 | 5.111 | 5.111 | 5.097 | 5.097 | 7,533 | -0.01(-0.27%) |
Jan 10, 2002 | 5.157 | 5.157 | 5.088 | 5.111 | 18,940 | +0.02(+0.46%) |