Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.907 | 5.020 | 4.863 | 4.970 | 791,339 | +0.07(+1.53%) |
Aug 29, 2002 | 4.900 | 4.914 | 4.787 | 4.895 | 951,870 | +0.00(+0.06%) |
Aug 28, 2002 | 4.956 | 5.006 | 4.893 | 4.893 | 708,598 | -0.12(-2.43%) |
Aug 27, 2002 | 5.098 | 5.158 | 5.013 | 5.014 | 848,621 | -0.07(-1.39%) |
Aug 26, 2002 | 5.006 | 5.105 | 5.000 | 5.085 | 881,858 | +0.09(+1.73%) |
Aug 23, 2002 | 5.084 | 5.101 | 4.992 | 4.999 | 614,543 | -0.07(-1.45%) |
Aug 22, 2002 | 5.126 | 5.126 | 5.034 | 5.072 | 1,108,157 | -0.06(-1.10%) |
Aug 21, 2002 | 5.027 | 5.129 | 4.949 | 5.129 | 776,488 | +0.15(+3.04%) |
Aug 20, 2002 | 4.942 | 5.017 | 4.915 | 4.977 | 447,647 | +0.11(+2.18%) |
Aug 16, 2002 | 4.893 | 4.927 | 4.853 | 4.871 | 770,830 | -0.02(-0.43%) |
Aug 15, 2002 | 4.864 | 4.946 | 4.864 | 4.893 | 721,327 | +0.05(+1.02%) |
Aug 14, 2002 | 4.668 | 4.843 | 4.668 | 4.843 | 787,803 | +0.18(+3.79%) |
Aug 13, 2002 | 4.758 | 4.758 | 4.655 | 4.666 | 707,891 | -0.09(-1.81%) |
Aug 12, 2002 | 4.666 | 4.778 | 4.659 | 4.753 | 512,708 | +0.17(+3.70%) |
Aug 07, 2002 | 4.528 | 4.610 | 4.512 | 4.583 | 509,879 | +0.06(+1.31%) |
Aug 06, 2002 | 4.525 | 4.535 | 4.468 | 4.524 | 804,775 | +0.08(+1.88%) |
Aug 05, 2002 | 4.409 | 4.504 | 4.406 | 4.440 | 654,852 | +0.03(+0.71%) |
Aug 02, 2002 | 4.539 | 4.543 | 4.409 | 4.409 | 698,698 | -0.07(-1.49%) |
Aug 01, 2002 | 4.440 | 4.500 | 4.369 | 4.476 | 849,328 | +0.09(+2.10%) |
Jul 31, 2002 | 4.461 | 4.539 | 4.357 | 4.384 | 1,156,953 | -0.08(-1.74%) |
Jul 30, 2002 | 4.300 | 4.490 | 4.300 | 4.461 | 623,736 | +0.16(+3.75%) |
Jul 29, 2002 | 4.101 | 4.321 | 4.101 | 4.300 | 722,035 | +0.17(+4.14%) |
Jul 26, 2002 | 4.051 | 4.129 | 4.033 | 4.129 | 560,089 | +0.11(+2.82%) |
Jul 25, 2002 | 3.804 | 4.072 | 3.787 | 4.016 | 1,379,009 | +0.21(+5.58%) |
Jul 24, 2002 | 3.761 | 3.860 | 3.630 | 3.804 | 1,792,004 | +0.04(+1.13%) |
Jul 23, 2002 | 3.930 | 3.930 | 3.740 | 3.761 | 1,076,334 | -0.16(-4.14%) |
Jul 22, 2002 | 4.044 | 4.044 | 3.867 | 3.924 | 565,040 | -0.12(-2.97%) |
Jul 19, 2002 | 4.129 | 4.150 | 3.860 | 4.044 | 1,243,937 | -0.27(-6.20%) |
Jul 17, 2002 | 4.306 | 4.355 | 4.228 | 4.311 | 314,697 | +0.07(+1.67%) |
Jul 12, 2002 | 4.193 | 4.286 | 4.157 | 4.241 | 772,952 | +0.07(+1.66%) |
Jul 11, 2002 | 4.242 | 4.306 | 4.171 | 4.171 | 1,241,108 | -0.06(-1.34%) |
Jul 10, 2002 | 4.507 | 4.518 | 4.228 | 4.228 | 961,770 | -0.28(-6.12%) |
Jul 09, 2002 | 4.532 | 4.552 | 4.468 | 4.504 | 347,934 | -0.03(-0.59%) |
Jul 08, 2002 | 4.566 | 4.566 | 4.531 | 4.531 | 434,211 | -0.04(-0.77%) |
Jul 05, 2002 | 4.490 | 4.579 | 4.480 | 4.566 | 230,542 | +0.09(+2.02%) |
Jul 04, 2002 | 4.546 | 4.546 | 4.459 | 4.476 | 325,304 | +0.00(+0.00%) |
Jul 03, 2002 | 4.546 | 4.546 | 4.459 | 4.476 | 325,304 | -0.07(-1.52%) |
Jul 02, 2002 | 4.678 | 4.678 | 4.541 | 4.545 | 406,630 | -0.10(-2.25%) |
Jul 01, 2002 | 4.518 | 4.669 | 4.511 | 4.649 | 840,842 | +0.13(+2.94%) |
Jun 28, 2002 | 4.504 | 4.591 | 4.494 | 4.516 | 910,853 | +0.01(+0.13%) |
Jun 27, 2002 | 4.426 | 4.522 | 4.384 | 4.511 | 716,377 | +0.11(+2.47%) |
Jun 26, 2002 | 4.468 | 4.468 | 4.384 | 4.402 | 702,233 | -0.07(-1.64%) |
Jun 25, 2002 | 4.447 | 4.525 | 4.447 | 4.476 | 747,493 | +0.05(+1.12%) |
Jun 21, 2002 | 4.474 | 4.509 | 4.426 | 4.426 | 637,173 | -0.01(-0.29%) |
Jun 20, 2002 | 4.406 | 4.524 | 4.391 | 4.439 | 608,178 | +0.03(+0.77%) |
Jun 19, 2002 | 4.434 | 4.519 | 4.398 | 4.405 | 709,305 | -0.02(-0.35%) |
Jun 18, 2002 | 4.420 | 4.481 | 4.401 | 4.420 | 492,200 | +0.00(+0.00%) |
Jun 17, 2002 | 4.244 | 4.420 | 4.238 | 4.420 | 514,122 | +0.18(+4.20%) |
Jun 14, 2002 | 4.242 | 4.282 | 4.157 | 4.242 | 700,112 | -0.03(-0.76%) |
Jun 12, 2002 | 4.221 | 4.275 | 4.193 | 4.275 | 408,045 | +0.04(+1.04%) |
Jun 11, 2002 | 4.214 | 4.256 | 4.200 | 4.231 | 387,536 | -0.01(-0.13%) |
Jun 10, 2002 | 4.248 | 4.263 | 4.214 | 4.237 | 577,062 | +0.01(+0.30%) |
Jun 07, 2002 | 4.186 | 4.234 | 4.171 | 4.224 | 412,995 | +0.01(+0.23%) |
Jun 06, 2002 | 4.278 | 4.299 | 4.193 | 4.214 | 574,233 | -0.08(-1.81%) |
Jun 05, 2002 | 4.341 | 4.352 | 4.270 | 4.292 | 330,255 | -0.09(-2.10%) |
May 31, 2002 | 4.525 | 4.525 | 4.384 | 4.384 | 708,598 | -0.20(-4.32%) |
May 28, 2002 | 4.546 | 4.596 | 4.504 | 4.582 | 7,456,550 | +0.04(+0.87%) |
May 27, 2002 | 4.596 | 4.631 | 4.532 | 4.542 | 451,183 | +0.00(+0.00%) |
May 24, 2002 | 4.596 | 4.631 | 4.532 | 4.542 | 444,111 | -0.05(-1.17%) |
May 23, 2002 | 4.501 | 4.596 | 4.476 | 4.596 | 335,912 | +0.10(+2.17%) |
May 22, 2002 | 4.504 | 4.532 | 4.454 | 4.498 | 293,481 | +0.00(+0.03%) |
May 21, 2002 | 4.440 | 4.497 | 4.384 | 4.497 | 757,394 | +0.08(+1.76%) |
May 20, 2002 | 4.511 | 4.519 | 4.419 | 4.419 | 364,199 | -0.08(-1.88%) |
May 17, 2002 | 4.504 | 4.532 | 4.410 | 4.504 | 328,133 | -0.01(-0.25%) |
May 16, 2002 | 4.596 | 4.631 | 4.511 | 4.515 | 342,277 | -0.09(-2.06%) |
May 15, 2002 | 4.638 | 4.659 | 4.560 | 4.610 | 357,128 | -0.02(-0.46%) |
May 14, 2002 | 4.532 | 4.638 | 4.532 | 4.631 | 420,067 | +0.11(+2.50%) |
May 13, 2002 | 4.492 | 4.532 | 4.477 | 4.518 | 342,984 | +0.03(+0.57%) |
May 10, 2002 | 4.529 | 4.560 | 4.437 | 4.492 | 340,155 | -0.05(-1.18%) |
May 09, 2002 | 4.582 | 4.625 | 4.509 | 4.546 | 707,184 | -0.05(-1.11%) |
May 08, 2002 | 4.511 | 4.610 | 4.511 | 4.597 | 1,767,960 | +0.10(+2.23%) |
May 07, 2002 | 4.525 | 4.553 | 4.490 | 4.497 | 461,084 | -0.03(-0.62%) |
May 06, 2002 | 4.582 | 4.610 | 4.525 | 4.525 | 432,089 | -0.02(-0.47%) |
May 03, 2002 | 4.539 | 4.560 | 4.514 | 4.546 | 403,802 | -0.01(-0.22%) |
May 02, 2002 | 4.518 | 4.558 | 4.511 | 4.556 | 608,885 | +0.07(+1.64%) |
May 01, 2002 | 4.525 | 4.532 | 4.426 | 4.483 | 611,714 | +0.03(+0.64%) |
Apr 30, 2002 | 4.490 | 4.560 | 4.454 | 4.454 | 418,653 | -0.07(-1.53%) |
Apr 29, 2002 | 4.443 | 4.524 | 4.420 | 4.524 | 310,453 | +0.05(+1.17%) |
Apr 26, 2002 | 4.504 | 4.525 | 4.440 | 4.471 | 329,547 | -0.05(-1.19%) |
Apr 25, 2002 | 4.538 | 4.583 | 4.476 | 4.525 | 352,884 | -0.01(-0.28%) |
Apr 24, 2002 | 4.567 | 4.666 | 4.526 | 4.538 | 556,554 | -0.02(-0.53%) |
Apr 23, 2002 | 4.580 | 4.641 | 4.562 | 4.562 | 327,426 | -0.03(-0.71%) |
Apr 22, 2002 | 4.657 | 4.657 | 4.566 | 4.594 | 377,636 | -0.06(-1.34%) |
Apr 19, 2002 | 4.645 | 4.662 | 4.596 | 4.657 | 171,845 | +0.02(+0.46%) |
Apr 18, 2002 | 4.638 | 4.638 | 4.604 | 4.635 | 360,663 | +0.02(+0.40%) |
Apr 17, 2002 | 4.627 | 4.696 | 4.591 | 4.617 | 320,354 | -0.02(-0.46%) |
Apr 16, 2002 | 4.518 | 4.638 | 4.518 | 4.638 | 347,227 | +0.15(+3.31%) |
Apr 15, 2002 | 4.539 | 4.553 | 4.476 | 4.490 | 600,399 | -0.06(-1.40%) |
Apr 12, 2002 | 4.476 | 4.553 | 4.461 | 4.553 | 470,984 | +0.08(+1.74%) |
Apr 11, 2002 | 4.553 | 4.553 | 4.467 | 4.476 | 391,780 | -0.07(-1.56%) |
Apr 10, 2002 | 4.497 | 4.549 | 4.497 | 4.546 | 345,813 | +0.06(+1.42%) |
Apr 09, 2002 | 4.454 | 4.494 | 4.454 | 4.483 | 1,220,600 | +0.00(+0.00%) |
Apr 08, 2002 | 4.511 | 4.511 | 4.436 | 4.483 | 744,665 | +0.00(+0.00%) |
Apr 05, 2002 | 4.494 | 4.511 | 4.468 | 4.483 | 708,598 | +0.01(+0.13%) |
Apr 04, 2002 | 4.454 | 4.480 | 4.415 | 4.477 | 316,111 | +0.03(+0.64%) |
Apr 03, 2002 | 4.473 | 4.474 | 4.423 | 4.449 | 372,686 | -0.01(-0.22%) |
Apr 02, 2002 | 4.433 | 4.473 | 4.410 | 4.459 | 788,510 | +0.04(+0.80%) |
Apr 01, 2002 | 4.412 | 4.446 | 4.382 | 4.423 | 506,343 | -0.01(-0.19%) |
Mar 29, 2002 | 4.405 | 4.432 | 4.384 | 4.432 | 437,747 | +0.00(+0.00%) |
Mar 28, 2002 | 4.405 | 4.432 | 4.384 | 4.432 | 437,747 | +0.04(+0.93%) |
Mar 27, 2002 | 4.327 | 4.401 | 4.299 | 4.391 | 1,352,843 | +0.07(+1.64%) |
Mar 26, 2002 | 4.320 | 4.382 | 4.303 | 4.320 | 396,730 | +0.01(+0.20%) |
Mar 25, 2002 | 4.355 | 4.391 | 4.299 | 4.311 | 428,553 | -0.07(-1.49%) |
Mar 22, 2002 | 4.419 | 4.420 | 4.343 | 4.377 | 498,564 | -0.05(-1.15%) |
Mar 21, 2002 | 4.256 | 4.453 | 4.256 | 4.427 | 410,166 | +0.16(+3.85%) |
Mar 20, 2002 | 4.299 | 4.313 | 4.246 | 4.263 | 290,652 | -0.04(-0.99%) |
Mar 19, 2002 | 4.263 | 4.311 | 4.263 | 4.306 | 171,845 | +0.04(+0.99%) |
Mar 18, 2002 | 4.259 | 4.282 | 4.221 | 4.263 | 352,884 | +0.00(+0.10%) |
Mar 15, 2002 | 4.177 | 4.311 | 4.177 | 4.259 | 494,321 | +0.01(+0.27%) |
Mar 14, 2002 | 4.207 | 4.263 | 4.207 | 4.248 | 275,801 | +0.03(+0.81%) |
Mar 13, 2002 | 4.235 | 4.263 | 4.200 | 4.214 | 330,255 | -0.03(-0.67%) |
Mar 12, 2002 | 4.270 | 4.273 | 4.231 | 4.242 | 224,884 | -0.02(-0.43%) |
Mar 11, 2002 | 4.235 | 4.261 | 4.211 | 4.261 | 341,570 | +0.02(+0.43%) |
Mar 08, 2002 | 4.235 | 4.242 | 4.186 | 4.242 | 368,443 | +0.01(+0.33%) |
Mar 07, 2002 | 4.242 | 4.259 | 4.180 | 4.228 | 423,603 | +0.01(+0.17%) |
Mar 06, 2002 | 4.145 | 4.221 | 4.129 | 4.221 | 705,769 | +0.06(+1.50%) |
Mar 05, 2002 | 4.214 | 4.242 | 4.149 | 4.159 | 507,051 | -0.05(-1.14%) |
Mar 04, 2002 | 4.164 | 4.228 | 4.159 | 4.207 | 375,514 | +0.05(+1.19%) |
Mar 01, 2002 | 4.065 | 4.157 | 4.023 | 4.157 | 521,901 | +0.07(+1.73%) |
Feb 28, 2002 | 4.094 | 4.094 | 4.050 | 4.087 | 425,017 | +0.01(+0.14%) |
Feb 27, 2002 | 4.101 | 4.135 | 4.065 | 4.081 | 328,840 | -0.01(-0.24%) |
Feb 26, 2002 | 4.061 | 4.114 | 4.023 | 4.091 | 425,017 | -0.03(-0.69%) |
Feb 25, 2002 | 4.084 | 4.150 | 4.037 | 4.119 | 8,049,878 | +0.06(+1.57%) |
Feb 22, 2002 | 3.996 | 4.058 | 3.971 | 4.056 | 550,896 | +0.07(+1.77%) |
Feb 21, 2002 | 4.009 | 4.030 | 3.966 | 3.985 | 857,107 | -0.04(-0.95%) |
Feb 20, 2002 | 3.938 | 4.023 | 3.938 | 4.023 | 1,678,855 | +0.08(+1.97%) |
Feb 19, 2002 | 3.931 | 3.966 | 3.917 | 3.945 | 659,802 | -0.01(-0.36%) |
Feb 18, 2002 | 3.911 | 3.974 | 3.911 | 3.959 | 360,663 | +0.00(+0.00%) |
Feb 15, 2002 | 3.911 | 3.974 | 3.911 | 3.959 | 360,663 | +0.04(+1.05%) |
Feb 14, 2002 | 3.962 | 3.990 | 3.903 | 3.918 | 349,349 | -0.04(-1.04%) |
Feb 13, 2002 | 3.959 | 3.974 | 3.940 | 3.959 | 481,592 | +0.01(+0.14%) |
Feb 12, 2002 | 3.931 | 3.959 | 3.930 | 3.954 | 640,708 | +0.02(+0.58%) |
Feb 11, 2002 | 3.831 | 3.958 | 3.831 | 3.931 | 470,984 | +0.07(+1.68%) |
Feb 08, 2002 | 3.860 | 3.897 | 3.846 | 3.866 | 491,493 | -0.02(-0.40%) |
Feb 07, 2002 | 3.933 | 3.944 | 3.882 | 3.882 | 483,714 | -0.05(-1.26%) |
Feb 06, 2002 | 3.931 | 3.959 | 3.900 | 3.931 | 331,669 | -0.01(-0.25%) |
Feb 05, 2002 | 3.952 | 3.972 | 3.927 | 3.941 | 696,576 | -0.01(-0.29%) |
Feb 04, 2002 | 3.945 | 3.958 | 3.910 | 3.952 | 379,050 | +0.02(+0.47%) |
Feb 01, 2002 | 4.009 | 4.010 | 3.931 | 3.934 | 563,625 | -0.08(-2.01%) |
Jan 31, 2002 | 4.002 | 4.015 | 3.957 | 4.015 | 617,371 | +0.02(+0.50%) |
Jan 30, 2002 | 4.015 | 4.016 | 3.927 | 3.995 | 725,571 | -0.02(-0.49%) |
Jan 29, 2002 | 4.085 | 4.085 | 3.981 | 4.015 | 397,437 | -0.06(-1.42%) |
Jan 28, 2002 | 4.040 | 4.101 | 4.037 | 4.072 | 983,693 | +0.03(+0.84%) |
Jan 25, 2002 | 4.098 | 4.099 | 4.039 | 4.039 | 462,498 | -0.07(-1.79%) |
Jan 24, 2002 | 4.152 | 4.154 | 4.102 | 4.112 | 473,813 | -0.05(-1.29%) |
Jan 23, 2002 | 4.115 | 4.180 | 4.106 | 4.166 | 919,339 | +0.05(+1.24%) |
Jan 22, 2002 | 4.200 | 4.221 | 4.108 | 4.115 | 426,432 | -0.08(-2.02%) |
Jan 21, 2002 | 4.242 | 4.249 | 4.188 | 4.200 | 284,995 | +0.00(+0.00%) |
Jan 18, 2002 | 4.242 | 4.249 | 4.188 | 4.200 | 280,044 | -0.04(-1.00%) |
Jan 17, 2002 | 4.186 | 4.242 | 4.186 | 4.242 | 416,531 | +0.03(+0.67%) |
Jan 16, 2002 | 4.263 | 4.265 | 4.171 | 4.214 | 501,393 | -0.07(-1.65%) |
Jan 15, 2002 | 4.235 | 4.285 | 4.225 | 4.285 | 389,658 | +0.06(+1.51%) |
Jan 14, 2002 | 4.249 | 4.249 | 4.186 | 4.221 | 477,349 | -0.04(-0.86%) |
Jan 11, 2002 | 4.278 | 4.306 | 4.244 | 4.258 | 184,575 | -0.03(-0.63%) |
Jan 10, 2002 | 4.193 | 4.299 | 4.173 | 4.285 | 432,796 | +0.01(+0.33%) |