Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.663 | 3.801 | 3.663 | 3.708 | 18,120 | +0.06(+1.52%) |
Aug 29, 2002 | 3.663 | 3.894 | 3.532 | 3.653 | 2,459,233 | -0.15(-3.90%) |
Aug 28, 2002 | 3.662 | 3.893 | 3.486 | 3.801 | 2,372 | +0.13(+3.54%) |
Aug 27, 2002 | 3.765 | 3.894 | 3.671 | 3.671 | 11,001 | -0.09(-2.46%) |
Aug 26, 2002 | 3.764 | 3.764 | 3.718 | 3.764 | 1,941 | -0.00(-0.02%) |
Aug 23, 2002 | 3.802 | 3.802 | 3.727 | 3.765 | 10,708 | -0.18(-4.45%) |
Aug 22, 2002 | 3.756 | 3.940 | 3.756 | 3.940 | 10,354 | +0.00(+0.00%) |
Aug 21, 2002 | 3.894 | 3.940 | 3.756 | 3.940 | 8,197 | +0.00(+0.02%) |
Aug 20, 2002 | 4.005 | 4.005 | 3.802 | 3.939 | 8,521 | -0.28(-6.62%) |
Aug 16, 2002 | 3.950 | 4.229 | 3.950 | 4.218 | 6,795 | +0.05(+1.11%) |
Aug 15, 2002 | 4.172 | 4.182 | 4.172 | 4.172 | 3,451 | +0.00(+0.00%) |
Aug 14, 2002 | 4.182 | 4.274 | 4.172 | 4.172 | 6,913 | -0.01(-0.22%) |
Aug 13, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.181 | 4.181 | 4.181 | 4.181 | 107 | +0.11(+2.76%) |
Aug 07, 2002 | 3.894 | 4.126 | 3.829 | 4.069 | 5,393 | -0.08(-1.81%) |
Aug 06, 2002 | 4.274 | 4.274 | 3.440 | 4.144 | 56,303 | -0.17(-3.87%) |
Aug 05, 2002 | 4.404 | 4.413 | 4.218 | 4.311 | 4,314 | -0.19(-4.12%) |
Aug 02, 2002 | 4.820 | 4.820 | 4.450 | 4.497 | 30,956 | -0.19(-3.96%) |
Aug 01, 2002 | 4.682 | 4.728 | 4.311 | 4.682 | 20,601 | -0.05(-0.98%) |
Jul 31, 2002 | 4.515 | 4.728 | 4.404 | 4.728 | 10,138 | +0.21(+4.74%) |
Jul 30, 2002 | 4.478 | 4.617 | 4.450 | 4.514 | 9,707 | +0.16(+3.60%) |
Jul 29, 2002 | 4.173 | 4.432 | 4.173 | 4.357 | 10,893 | +0.28(+6.82%) |
Jul 26, 2002 | 4.153 | 4.385 | 4.079 | 4.079 | 5,608 | +0.14(+3.53%) |
Jul 25, 2002 | 4.107 | 4.153 | 3.940 | 3.940 | 647 | -0.18(-4.26%) |
Jul 24, 2002 | 3.904 | 4.126 | 3.810 | 4.115 | 19,846 | -0.21(-4.95%) |
Jul 23, 2002 | 3.940 | 4.330 | 3.708 | 4.330 | 36,133 | +0.44(+11.19%) |
Jul 22, 2002 | 3.987 | 4.293 | 3.894 | 3.894 | 17,473 | -0.49(-11.21%) |
Jul 19, 2002 | 4.172 | 4.404 | 3.894 | 4.385 | 4,853 | +0.05(+1.07%) |
Jul 17, 2002 | 4.265 | 4.497 | 4.172 | 4.339 | 14,776 | -0.71(-14.14%) |
Jul 12, 2002 | 5.693 | 5.693 | 5.054 | 5.054 | 50,155 | -0.60(-10.65%) |
Jul 11, 2002 | 5.730 | 6.110 | 5.655 | 5.656 | 15,316 | -0.07(-1.28%) |
Jul 10, 2002 | 5.877 | 5.877 | 5.637 | 5.730 | 11,972 | +0.04(+0.65%) |
Jul 09, 2002 | 6.017 | 6.017 | 5.693 | 5.693 | 17,042 | -0.32(-5.39%) |
Jul 08, 2002 | 6.025 | 6.025 | 6.017 | 6.017 | 12,943 | -0.01(-0.15%) |
Jul 05, 2002 | 5.841 | 6.036 | 5.832 | 6.026 | 21,032 | +0.20(+3.36%) |
Jul 04, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,259 | +0.00(+0.00%) |
Jul 03, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,259 | -0.26(-4.28%) |
Jul 02, 2002 | 5.934 | 6.304 | 5.702 | 6.091 | 89,416 | +0.20(+3.46%) |
Jul 01, 2002 | 5.841 | 6.156 | 5.470 | 5.887 | 78,738 | +0.32(+5.83%) |
Jun 28, 2002 | 5.396 | 5.702 | 5.331 | 5.563 | 33,652 | +0.18(+3.39%) |
Jun 27, 2002 | 5.395 | 5.395 | 5.285 | 5.380 | 2,696 | -0.09(-1.64%) |
Jun 26, 2002 | 5.507 | 5.507 | 5.248 | 5.470 | 17,473 | -0.08(-1.50%) |
Jun 25, 2002 | 5.330 | 5.553 | 5.330 | 5.553 | 41,742 | +0.30(+5.64%) |
Jun 21, 2002 | 5.285 | 5.331 | 5.099 | 5.257 | 31,279 | +0.15(+2.90%) |
Jun 20, 2002 | 4.969 | 5.358 | 4.969 | 5.108 | 79,062 | +0.15(+2.99%) |
Jun 19, 2002 | 4.960 | 5.285 | 4.914 | 4.960 | 130,619 | +0.14(+2.88%) |
Jun 18, 2002 | 4.867 | 5.053 | 4.821 | 4.821 | 12,188 | +0.02(+0.39%) |
Jun 17, 2002 | 5.146 | 5.146 | 4.802 | 4.802 | 10,786 | -0.05(-0.96%) |
Jun 14, 2002 | 5.275 | 5.275 | 4.728 | 4.849 | 16,610 | +0.01(+0.21%) |
Jun 12, 2002 | 4.858 | 4.867 | 4.756 | 4.839 | 4,961 | +0.11(+2.33%) |
Jun 11, 2002 | 4.720 | 4.858 | 4.720 | 4.728 | 2,588 | +0.05(+0.99%) |
Jun 10, 2002 | 5.025 | 5.034 | 4.636 | 4.682 | 24,053 | -0.21(-4.36%) |
Jun 07, 2002 | 4.775 | 4.895 | 4.497 | 4.895 | 7,442 | +0.07(+1.54%) |
Jun 06, 2002 | 4.821 | 4.821 | 4.821 | 4.821 | 10,031 | +0.04(+0.78%) |
Jun 05, 2002 | 4.867 | 4.867 | 4.784 | 4.784 | 970 | -0.23(-4.62%) |
May 31, 2002 | 4.784 | 5.016 | 4.747 | 5.016 | 18,875 | +0.04(+0.76%) |
May 28, 2002 | 5.053 | 5.192 | 4.784 | 4.978 | 11,756 | -0.17(-3.26%) |
May 27, 2002 | 5.210 | 5.210 | 5.099 | 5.146 | 5,285 | +0.00(+0.00%) |
May 24, 2002 | 5.210 | 5.210 | 5.099 | 5.146 | 5,285 | -0.09(-1.77%) |
May 23, 2002 | 5.238 | 5.238 | 4.960 | 5.238 | 25,563 | +0.09(+1.80%) |
May 22, 2002 | 5.053 | 5.192 | 4.914 | 5.146 | 8,628 | +0.19(+3.74%) |
May 21, 2002 | 4.932 | 5.052 | 4.932 | 4.960 | 3,667 | -0.23(-4.46%) |
May 20, 2002 | 5.099 | 5.192 | 4.914 | 5.192 | 11,433 | +0.09(+1.82%) |
May 17, 2002 | 5.192 | 5.192 | 5.099 | 5.099 | 2,157 | -0.27(-5.01%) |
May 16, 2002 | 5.192 | 5.192 | 5.192 | 5.368 | 1,186 | -0.05(-0.86%) |
May 15, 2002 | 5.238 | 5.414 | 5.099 | 5.414 | 2,804 | +0.18(+3.36%) |
May 14, 2002 | 5.006 | 5.377 | 5.006 | 5.238 | 4,638 | +0.22(+4.42%) |
May 13, 2002 | 5.099 | 5.099 | 4.960 | 5.017 | 3,020 | -0.14(-2.68%) |
May 10, 2002 | 5.146 | 5.238 | 5.146 | 5.155 | 5,932 | -0.17(-3.14%) |
May 09, 2002 | 5.099 | 5.322 | 5.099 | 5.322 | 5,069 | -0.01(-0.17%) |
May 08, 2002 | 5.118 | 5.377 | 4.960 | 5.331 | 22,758 | +0.17(+3.23%) |
May 07, 2002 | 5.266 | 5.266 | 5.118 | 5.164 | 35,917 | -0.09(-1.76%) |
May 06, 2002 | 5.099 | 5.285 | 5.099 | 5.257 | 34,191 | +0.14(+2.72%) |
May 03, 2002 | 5.053 | 5.136 | 4.821 | 5.118 | 16,394 | +0.25(+5.14%) |
May 02, 2002 | 4.914 | 4.951 | 4.700 | 4.867 | 18,983 | -0.19(-3.67%) |
May 01, 2002 | 5.099 | 5.099 | 5.007 | 5.053 | 3,559 | +0.09(+1.87%) |
Apr 30, 2002 | 5.016 | 5.099 | 4.914 | 4.960 | 10,246 | +0.00(+0.00%) |
Apr 29, 2002 | 4.878 | 5.081 | 4.878 | 4.960 | 15,316 | +0.18(+3.68%) |
Apr 26, 2002 | 5.006 | 5.006 | 4.784 | 4.784 | 5,285 | -0.05(-0.94%) |
Apr 25, 2002 | 4.828 | 4.829 | 4.828 | 4.829 | 1,510 | +0.10(+2.14%) |
Apr 24, 2002 | 4.765 | 4.765 | 4.728 | 4.728 | 215 | -0.04(-0.78%) |
Apr 23, 2002 | 4.886 | 4.886 | 4.765 | 4.765 | 2,049 | -0.06(-1.15%) |
Apr 22, 2002 | 5.090 | 5.099 | 4.775 | 4.821 | 5,500 | +0.03(+0.58%) |
Apr 19, 2002 | 4.858 | 5.099 | 4.626 | 4.793 | 8,521 | -0.12(-2.45%) |
Apr 18, 2002 | 4.914 | 4.969 | 4.636 | 4.914 | 11,972 | +0.03(+0.57%) |
Apr 17, 2002 | 4.821 | 4.914 | 4.821 | 4.886 | 10,138 | -0.21(-4.18%) |
Apr 16, 2002 | 5.006 | 5.099 | 4.682 | 5.099 | 8,089 | +0.06(+1.29%) |
Apr 15, 2002 | 4.802 | 5.034 | 4.710 | 5.034 | 12,727 | +0.07(+1.50%) |
Apr 12, 2002 | 5.053 | 5.099 | 4.802 | 4.960 | 68,383 | -0.14(-2.73%) |
Apr 11, 2002 | 5.285 | 5.295 | 5.099 | 5.099 | 38,829 | -0.19(-3.51%) |
Apr 10, 2002 | 5.192 | 5.414 | 5.053 | 5.285 | 11,864 | -0.09(-1.72%) |
Apr 09, 2002 | 5.098 | 5.470 | 4.663 | 5.377 | 135,904 | +0.00(+0.00%) |
Apr 08, 2002 | 5.451 | 5.470 | 5.266 | 5.377 | 41,202 | -0.13(-2.36%) |
Apr 05, 2002 | 5.544 | 5.563 | 5.377 | 5.507 | 40,663 | -0.01(-0.17%) |
Apr 04, 2002 | 5.655 | 5.674 | 5.451 | 5.516 | 35,054 | -0.09(-1.65%) |
Apr 03, 2002 | 5.563 | 5.683 | 5.516 | 5.609 | 58,784 | +0.05(+0.83%) |
Apr 02, 2002 | 5.609 | 5.702 | 5.424 | 5.563 | 103,007 | -0.14(-2.42%) |
Apr 01, 2002 | 5.609 | 5.748 | 5.609 | 5.701 | 57,382 | +0.09(+1.64%) |
Mar 29, 2002 | 5.331 | 5.822 | 5.238 | 5.609 | 167,292 | +0.00(+0.00%) |
Mar 28, 2002 | 5.331 | 5.822 | 5.238 | 5.609 | 167,292 | +0.28(+5.22%) |
Mar 27, 2002 | 4.812 | 5.331 | 4.738 | 5.331 | 192,208 | +0.60(+12.77%) |
Mar 26, 2002 | 4.403 | 4.942 | 4.403 | 4.727 | 118,431 | +0.28(+6.23%) |
Mar 25, 2002 | 4.218 | 4.450 | 4.135 | 4.450 | 24,160 | +0.09(+2.13%) |
Mar 22, 2002 | 3.968 | 4.357 | 3.968 | 4.357 | 20,385 | +0.42(+10.59%) |
Mar 21, 2002 | 3.987 | 4.126 | 3.894 | 3.940 | 32,466 | +0.14(+3.66%) |
Mar 20, 2002 | 3.885 | 4.070 | 3.755 | 3.801 | 19,522 | -0.08(-2.15%) |
Mar 19, 2002 | 3.810 | 3.903 | 3.699 | 3.885 | 11,001 | -0.10(-2.56%) |
Mar 18, 2002 | 3.912 | 3.987 | 3.848 | 3.987 | 15,424 | +0.00(+0.00%) |
Mar 15, 2002 | 3.940 | 3.987 | 3.801 | 3.987 | 16,718 | +0.15(+3.86%) |
Mar 14, 2002 | 3.708 | 3.894 | 3.616 | 3.838 | 22,003 | +0.13(+3.50%) |
Mar 13, 2002 | 3.894 | 3.977 | 3.634 | 3.708 | 45,733 | -0.05(-1.23%) |
Mar 12, 2002 | 3.894 | 3.894 | 3.681 | 3.755 | 11,864 | +0.05(+1.25%) |
Mar 11, 2002 | 3.801 | 3.894 | 3.708 | 3.708 | 7,658 | -0.08(-2.20%) |
Mar 08, 2002 | 3.755 | 3.792 | 3.755 | 3.792 | 2,912 | +0.00(+0.00%) |
Mar 07, 2002 | 3.801 | 3.987 | 3.736 | 3.792 | 26,533 | -0.10(-2.62%) |
Mar 06, 2002 | 4.052 | 4.052 | 3.708 | 3.894 | 20,817 | -0.06(-1.41%) |
Mar 05, 2002 | 3.708 | 3.987 | 3.708 | 3.950 | 14,345 | +0.29(+7.85%) |
Mar 04, 2002 | 3.690 | 3.690 | 3.662 | 3.662 | 21,356 | -0.02(-0.50%) |
Mar 01, 2002 | 3.708 | 3.718 | 3.644 | 3.681 | 11,864 | -0.03(-0.75%) |
Feb 28, 2002 | 3.667 | 3.755 | 3.653 | 3.708 | 39,153 | +0.00(+0.00%) |
Feb 27, 2002 | 3.746 | 3.894 | 3.708 | 3.708 | 12,727 | -0.08(-2.20%) |
Feb 26, 2002 | 3.597 | 3.792 | 3.597 | 3.792 | 34,623 | +0.08(+2.25%) |
Feb 25, 2002 | 3.653 | 3.801 | 3.634 | 3.708 | 54,577 | +0.05(+1.27%) |
Feb 22, 2002 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 3.430 | 3.708 | 3.421 | 3.662 | 25,563 | +0.14(+3.92%) |
Feb 20, 2002 | 3.523 | 3.542 | 3.347 | 3.524 | 970 | -0.17(-4.47%) |
Feb 19, 2002 | 3.634 | 3.689 | 3.523 | 3.689 | 6,687 | -0.02(-0.53%) |
Feb 18, 2002 | 3.746 | 3.755 | 3.662 | 3.708 | 20,170 | +0.00(+0.00%) |
Feb 15, 2002 | 3.746 | 3.755 | 3.662 | 3.708 | 20,170 | +0.00(+0.00%) |
Feb 14, 2002 | 3.959 | 3.968 | 3.662 | 3.708 | 19,738 | -0.13(-3.38%) |
Feb 13, 2002 | 3.644 | 4.033 | 3.644 | 3.838 | 39,692 | +0.10(+2.73%) |
Feb 12, 2002 | 3.699 | 3.755 | 3.616 | 3.736 | 11,109 | +0.12(+3.33%) |
Feb 11, 2002 | 3.523 | 3.708 | 3.523 | 3.616 | 6,795 | -0.09(-2.50%) |
Feb 08, 2002 | 3.736 | 3.773 | 3.523 | 3.708 | 51,018 | -0.03(-0.74%) |
Feb 07, 2002 | 3.708 | 3.755 | 3.708 | 3.736 | 13,482 | +0.02(+0.50%) |
Feb 06, 2002 | 3.708 | 3.801 | 3.616 | 3.718 | 15,855 | +0.06(+1.78%) |
Feb 05, 2002 | 3.458 | 3.708 | 3.458 | 3.653 | 12,943 | +0.13(+3.62%) |
Feb 04, 2002 | 3.569 | 3.569 | 3.273 | 3.525 | 104,301 | -0.08(-2.25%) |
Feb 01, 2002 | 3.542 | 3.662 | 3.291 | 3.606 | 21,787 | -0.03(-0.77%) |
Jan 31, 2002 | 3.106 | 3.634 | 3.106 | 3.634 | 45,517 | +0.64(+21.36%) |
Jan 30, 2002 | 3.041 | 3.041 | 2.995 | 2.995 | 5,716 | -0.03(-0.92%) |
Jan 29, 2002 | 2.791 | 3.022 | 2.781 | 3.022 | 14,992 | +0.13(+4.49%) |
Jan 28, 2002 | 2.791 | 2.967 | 2.791 | 2.893 | 15,855 | +0.03(+0.97%) |
Jan 25, 2002 | 2.828 | 2.967 | 2.791 | 2.865 | 21,680 | -0.02(-0.64%) |
Jan 24, 2002 | 2.744 | 2.883 | 2.744 | 2.883 | 13,159 | +0.10(+3.67%) |
Jan 23, 2002 | 2.781 | 2.781 | 2.744 | 2.781 | 1,833 | +0.04(+1.35%) |
Jan 22, 2002 | 2.744 | 2.744 | 2.744 | 2.744 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 2.781 | 2.781 | 2.744 | 2.744 | 10,246 | +0.00(+0.00%) |
Jan 18, 2002 | 2.781 | 2.781 | 2.744 | 2.744 | 10,246 | -0.04(-1.33%) |
Jan 17, 2002 | 2.781 | 2.781 | 2.744 | 2.781 | 6,795 | +0.03(+1.01%) |
Jan 16, 2002 | 2.754 | 2.754 | 2.754 | 2.754 | 107 | -0.07(-2.62%) |
Jan 15, 2002 | 2.781 | 2.856 | 2.781 | 2.828 | 20,925 | +0.05(+1.67%) |
Jan 14, 2002 | 2.781 | 2.911 | 2.744 | 2.781 | 59,107 | -0.01(-0.33%) |
Jan 11, 2002 | 2.689 | 2.828 | 2.689 | 2.791 | 6,579 | +0.09(+3.44%) |
Jan 10, 2002 | 2.735 | 2.735 | 2.689 | 2.698 | 1,186 | +0.33(+14.12%) |