Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.948 | 4.050 | 3.715 | 3.932 | 29,569 | +0.06(+1.42%) |
Sep 27, 2002 | 3.967 | 4.026 | 3.777 | 3.877 | 28,120 | -0.00(-0.09%) |
Sep 26, 2002 | 4.370 | 4.450 | 3.877 | 3.881 | 42,525 | -0.45(-10.36%) |
Sep 25, 2002 | 3.936 | 4.370 | 3.798 | 4.329 | 23,481 | +0.35(+8.75%) |
Sep 24, 2002 | 4.571 | 4.571 | 3.926 | 3.981 | 91,897 | -0.62(-13.44%) |
Sep 23, 2002 | 4.571 | 4.605 | 4.571 | 4.599 | 3,478 | -0.02(-0.51%) |
Sep 20, 2002 | 4.519 | 4.657 | 4.398 | 4.622 | 40,295 | +0.10(+2.29%) |
Sep 19, 2002 | 4.622 | 4.729 | 4.519 | 4.519 | 20,002 | -0.21(-4.49%) |
Sep 18, 2002 | 4.657 | 4.774 | 4.605 | 4.731 | 7,827 | -0.09(-1.96%) |
Sep 17, 2002 | 4.691 | 4.826 | 4.691 | 4.826 | 3,188 | +0.13(+2.87%) |
Sep 16, 2002 | 4.553 | 4.795 | 4.553 | 4.691 | 15,944 | +0.12(+2.64%) |
Sep 13, 2002 | 4.571 | 4.588 | 4.571 | 4.571 | 6,377 | -0.03(-0.75%) |
Sep 12, 2002 | 4.588 | 4.722 | 4.588 | 4.605 | 9,856 | +0.02(+0.37%) |
Sep 11, 2002 | 4.591 | 4.657 | 4.588 | 4.588 | 11,885 | -0.02(-0.37%) |
Sep 10, 2002 | 4.653 | 4.657 | 4.591 | 4.605 | 7,537 | +0.03(+0.68%) |
Sep 09, 2002 | 4.760 | 4.760 | 4.574 | 4.574 | 18,843 | -0.10(-2.14%) |
Sep 06, 2002 | 4.657 | 4.743 | 4.588 | 4.674 | 5,508 | +0.02(+0.50%) |
Sep 05, 2002 | 4.829 | 4.829 | 4.588 | 4.651 | 17,231 | -0.17(-3.62%) |
Sep 04, 2002 | 4.826 | 4.826 | 4.709 | 4.825 | 8,986 | +0.09(+1.96%) |
Sep 03, 2002 | 4.729 | 4.826 | 4.715 | 4.733 | 6,957 | -0.18(-3.71%) |
Aug 30, 2002 | 4.705 | 4.916 | 4.705 | 4.915 | 35,947 | +0.21(+4.39%) |
Aug 29, 2002 | 4.709 | 4.709 | 4.588 | 4.709 | 2,898 | +0.10(+2.25%) |
Aug 28, 2002 | 4.661 | 4.709 | 4.605 | 4.605 | 17,973 | -0.06(-1.18%) |
Aug 27, 2002 | 4.722 | 4.743 | 4.646 | 4.660 | 16,524 | -0.08(-1.60%) |
Aug 26, 2002 | 4.505 | 4.736 | 4.505 | 4.736 | 24,061 | +0.20(+4.41%) |
Aug 23, 2002 | 4.536 | 4.633 | 4.484 | 4.536 | 23,191 | -0.10(-2.08%) |
Aug 22, 2002 | 4.626 | 4.784 | 4.519 | 4.633 | 40,005 | -0.02(-0.52%) |
Aug 21, 2002 | 4.674 | 4.808 | 4.657 | 4.657 | 4,058 | -0.16(-3.29%) |
Aug 20, 2002 | 4.898 | 4.953 | 4.622 | 4.815 | 20,002 | -0.19(-3.73%) |
Aug 16, 2002 | 5.036 | 5.036 | 4.712 | 5.002 | 7,827 | +0.14(+2.84%) |
Aug 15, 2002 | 4.795 | 5.050 | 4.709 | 4.864 | 13,335 | +0.10(+2.17%) |
Aug 14, 2002 | 4.695 | 4.795 | 4.606 | 4.760 | 21,162 | -0.03(-0.71%) |
Aug 13, 2002 | 5.071 | 5.122 | 4.633 | 4.794 | 24,641 | -0.28(-5.46%) |
Aug 12, 2002 | 5.102 | 5.105 | 5.006 | 5.071 | 20,872 | +0.22(+4.56%) |
Aug 07, 2002 | 4.726 | 4.850 | 4.722 | 4.850 | 10,726 | +0.12(+2.64%) |
Aug 06, 2002 | 4.740 | 4.743 | 4.605 | 4.725 | 11,306 | +0.22(+4.97%) |
Aug 05, 2002 | 4.795 | 4.798 | 4.502 | 4.502 | 2,638,076 | -0.36(-7.45%) |
Aug 02, 2002 | 4.840 | 4.864 | 4.778 | 4.864 | 12,175 | +0.02(+0.50%) |
Aug 01, 2002 | 4.871 | 4.919 | 4.840 | 4.840 | 6,667 | +0.01(+0.14%) |
Jul 31, 2002 | 4.864 | 4.978 | 4.760 | 4.833 | 16,234 | -0.08(-1.61%) |
Jul 30, 2002 | 5.019 | 5.085 | 4.626 | 4.912 | 24,931 | -0.22(-4.24%) |
Jul 29, 2002 | 5.285 | 5.329 | 4.898 | 5.129 | 61,748 | -0.04(-0.80%) |
Jul 26, 2002 | 4.602 | 5.209 | 4.557 | 5.171 | 56,530 | +0.58(+12.71%) |
Jul 25, 2002 | 4.450 | 4.622 | 4.398 | 4.588 | 24,641 | +0.07(+1.53%) |
Jul 24, 2002 | 4.515 | 4.664 | 4.450 | 4.519 | 35,947 | -0.17(-3.68%) |
Jul 23, 2002 | 4.733 | 4.774 | 4.577 | 4.691 | 26,670 | +0.10(+2.26%) |
Jul 22, 2002 | 4.660 | 4.691 | 4.574 | 4.588 | 35,077 | -0.16(-3.27%) |
Jul 19, 2002 | 4.822 | 4.822 | 4.695 | 4.743 | 48,702 | -0.17(-3.51%) |
Jul 17, 2002 | 4.933 | 4.974 | 4.829 | 4.916 | 34,208 | -0.24(-4.68%) |
Jul 12, 2002 | 5.153 | 5.157 | 5.053 | 5.157 | 17,104 | +0.05(+1.01%) |
Jul 11, 2002 | 5.222 | 5.223 | 4.967 | 5.105 | 33,628 | -0.09(-1.73%) |
Jul 10, 2002 | 5.281 | 5.285 | 5.178 | 5.195 | 31,888 | -0.05(-0.92%) |
Jul 09, 2002 | 5.195 | 5.243 | 5.195 | 5.243 | 24,351 | +0.05(+0.93%) |
Jul 08, 2002 | 5.174 | 5.195 | 5.174 | 5.195 | 49,282 | +0.02(+0.40%) |
Jul 05, 2002 | 5.209 | 5.226 | 5.140 | 5.174 | 38,846 | -0.03(-0.66%) |
Jul 04, 2002 | 5.147 | 5.243 | 5.091 | 5.208 | 49,862 | +0.00(+0.00%) |
Jul 03, 2002 | 5.147 | 5.243 | 5.091 | 5.208 | 49,862 | +0.10(+2.02%) |
Jul 02, 2002 | 5.112 | 5.157 | 4.950 | 5.105 | 45,514 | +0.04(+0.75%) |
Jul 01, 2002 | 4.998 | 5.157 | 4.998 | 5.067 | 54,500 | +0.15(+3.09%) |
Jun 28, 2002 | 5.002 | 5.002 | 4.850 | 4.916 | 7,537 | -0.00(-0.07%) |
Jun 27, 2002 | 4.657 | 4.984 | 4.657 | 4.919 | 26,090 | +0.35(+7.62%) |
Jun 26, 2002 | 4.698 | 4.709 | 4.567 | 4.571 | 25,221 | -0.24(-5.02%) |
Jun 25, 2002 | 4.795 | 4.864 | 4.795 | 4.812 | 15,944 | +0.22(+4.81%) |
Jun 21, 2002 | 4.622 | 4.657 | 4.622 | 4.591 | 25,221 | -0.01(-0.30%) |
Jun 20, 2002 | 4.724 | 4.724 | 4.571 | 4.605 | 22,901 | -0.26(-5.38%) |
Jun 19, 2002 | 4.719 | 4.867 | 4.719 | 4.867 | 6,957 | +0.06(+1.21%) |
Jun 18, 2002 | 4.811 | 4.811 | 4.678 | 4.809 | 4,638 | +0.01(+0.29%) |
Jun 17, 2002 | 4.794 | 4.797 | 4.678 | 4.794 | 6,667 | -0.03(-0.65%) |
Jun 14, 2002 | 4.829 | 4.847 | 4.582 | 4.826 | 16,234 | +0.10(+2.12%) |
Jun 12, 2002 | 4.743 | 4.743 | 4.653 | 4.726 | 12,755 | -0.05(-1.08%) |
Jun 11, 2002 | 4.778 | 4.877 | 4.778 | 4.778 | 13,045 | +0.05(+1.09%) |
Jun 10, 2002 | 4.826 | 4.864 | 4.726 | 4.726 | 22,612 | -0.06(-1.23%) |
Jun 07, 2002 | 4.695 | 4.788 | 4.695 | 4.784 | 15,654 | -0.00(-0.06%) |
Jun 06, 2002 | 4.615 | 4.788 | 4.588 | 4.787 | 24,641 | +0.26(+5.70%) |
Jun 05, 2002 | 4.691 | 4.722 | 4.529 | 4.529 | 15,074 | -0.34(-7.02%) |
May 31, 2002 | 4.868 | 5.019 | 4.864 | 4.871 | 17,683 | -0.13(-2.61%) |
May 28, 2002 | 4.936 | 5.002 | 4.936 | 5.002 | 4,928 | +0.03(+0.55%) |
May 27, 2002 | 4.974 | 4.974 | 4.974 | 4.974 | 1,449 | +0.00(+0.00%) |
May 24, 2002 | 4.974 | 4.974 | 4.974 | 4.974 | 1,449 | +0.00(+0.00%) |
May 23, 2002 | 4.970 | 4.974 | 4.847 | 4.974 | 12,175 | +0.04(+0.84%) |
May 22, 2002 | 4.884 | 4.933 | 4.840 | 4.933 | 14,494 | +0.03(+0.70%) |
May 21, 2002 | 4.953 | 5.033 | 4.898 | 4.898 | 12,175 | -0.06(-1.11%) |
May 20, 2002 | 5.085 | 5.105 | 4.953 | 4.953 | 25,221 | -0.13(-2.64%) |
May 17, 2002 | 5.171 | 5.171 | 5.036 | 5.088 | 3,768 | -0.07(-1.34%) |
May 16, 2002 | 4.916 | 5.157 | 4.812 | 5.157 | 17,104 | +0.22(+4.47%) |
May 15, 2002 | 5.071 | 5.278 | 4.916 | 4.936 | 37,976 | -0.10(-1.99%) |
May 14, 2002 | 5.212 | 5.260 | 5.126 | 5.036 | 11,595 | -0.13(-2.48%) |
May 13, 2002 | 5.174 | 5.295 | 5.074 | 5.165 | 26,960 | +0.18(+3.61%) |
May 10, 2002 | 5.019 | 5.019 | 4.984 | 4.984 | 7,537 | -0.19(-3.67%) |
May 09, 2002 | 5.174 | 5.209 | 5.091 | 5.174 | 8,696 | +0.00(+0.00%) |
May 08, 2002 | 5.064 | 5.174 | 5.036 | 5.174 | 7,827 | +0.10(+2.04%) |
May 07, 2002 | 5.209 | 5.243 | 5.053 | 5.071 | 11,016 | -0.14(-2.65%) |
May 06, 2002 | 5.174 | 5.274 | 4.984 | 5.209 | 40,005 | +0.03(+0.67%) |
May 03, 2002 | 5.067 | 5.201 | 5.053 | 5.174 | 26,380 | +0.10(+2.04%) |
May 02, 2002 | 4.998 | 5.088 | 4.878 | 5.071 | 33,338 | +0.07(+1.38%) |
May 01, 2002 | 4.950 | 5.002 | 4.898 | 5.002 | 9,856 | +0.11(+2.33%) |
Apr 30, 2002 | 4.964 | 4.964 | 4.871 | 4.888 | 8,986 | +0.04(+0.85%) |
Apr 29, 2002 | 4.898 | 5.002 | 4.829 | 4.847 | 9,856 | -0.19(-3.83%) |
Apr 26, 2002 | 4.974 | 5.140 | 4.829 | 5.040 | 24,061 | +0.24(+5.03%) |
Apr 25, 2002 | 4.871 | 5.105 | 4.798 | 4.798 | 17,393 | -0.26(-5.05%) |
Apr 24, 2002 | 5.105 | 5.140 | 4.984 | 5.053 | 30,149 | -0.05(-1.01%) |
Apr 23, 2002 | 5.116 | 5.116 | 5.071 | 5.105 | 17,973 | -0.02(-0.34%) |
Apr 22, 2002 | 5.088 | 5.122 | 4.978 | 5.122 | 50,732 | +0.03(+0.68%) |
Apr 19, 2002 | 4.864 | 5.088 | 4.864 | 5.088 | 40,295 | +0.21(+4.24%) |
Apr 18, 2002 | 4.791 | 4.933 | 4.788 | 4.881 | 25,800 | +0.13(+2.69%) |
Apr 17, 2002 | 4.657 | 4.778 | 4.622 | 4.753 | 43,774 | +0.10(+2.07%) |
Apr 16, 2002 | 4.653 | 4.657 | 4.507 | 4.657 | 14,494 | +0.07(+1.50%) |
Apr 15, 2002 | 4.653 | 4.698 | 4.522 | 4.588 | 14,784 | +0.05(+1.06%) |
Apr 12, 2002 | 4.653 | 4.767 | 4.526 | 4.540 | 12,755 | -0.12(-2.52%) |
Apr 11, 2002 | 4.522 | 4.657 | 4.522 | 4.657 | 20,872 | +0.03(+0.75%) |
Apr 10, 2002 | 4.650 | 4.650 | 4.508 | 4.622 | 7,247 | -0.14(-2.97%) |
Apr 09, 2002 | 4.519 | 4.795 | 4.364 | 4.764 | 39,426 | +0.14(+3.06%) |
Apr 08, 2002 | 4.653 | 4.653 | 4.315 | 4.622 | 40,585 | -0.15(-3.18%) |
Apr 05, 2002 | 4.864 | 4.974 | 4.774 | 4.774 | 33,628 | -0.09(-1.91%) |
Apr 04, 2002 | 5.001 | 5.001 | 4.864 | 4.867 | 10,726 | -0.13(-2.69%) |
Apr 03, 2002 | 5.002 | 5.002 | 4.933 | 5.002 | 10,146 | +0.00(+0.00%) |
Apr 02, 2002 | 4.916 | 5.002 | 4.916 | 5.002 | 4,058 | +0.00(+0.00%) |
Apr 01, 2002 | 5.036 | 5.240 | 4.774 | 5.002 | 28,699 | -0.07(-1.35%) |
Mar 29, 2002 | 5.105 | 5.122 | 5.036 | 5.070 | 16,814 | +0.00(+0.00%) |
Mar 28, 2002 | 5.105 | 5.122 | 5.036 | 5.070 | 16,814 | -0.02(-0.35%) |
Mar 27, 2002 | 5.085 | 5.088 | 5.043 | 5.088 | 15,654 | +0.09(+1.72%) |
Mar 26, 2002 | 5.085 | 5.088 | 4.960 | 5.002 | 5,797 | -0.09(-1.69%) |
Mar 25, 2002 | 5.026 | 5.088 | 4.981 | 5.088 | 25,800 | +0.02(+0.42%) |
Mar 22, 2002 | 5.112 | 5.140 | 5.022 | 5.067 | 16,814 | +0.07(+1.30%) |
Mar 21, 2002 | 4.984 | 5.171 | 4.967 | 5.002 | 43,484 | +0.02(+0.35%) |
Mar 20, 2002 | 4.995 | 4.998 | 4.898 | 4.984 | 62,618 | -0.02(-0.35%) |
Mar 19, 2002 | 4.864 | 5.243 | 4.829 | 5.002 | 76,823 | +0.14(+2.84%) |
Mar 18, 2002 | 4.622 | 5.002 | 4.615 | 4.864 | 37,107 | +0.21(+4.44%) |
Mar 15, 2002 | 4.498 | 4.743 | 4.495 | 4.657 | 35,077 | +0.16(+3.53%) |
Mar 14, 2002 | 4.415 | 4.498 | 4.415 | 4.498 | 31,888 | +0.08(+1.88%) |
Mar 13, 2002 | 4.346 | 4.415 | 4.312 | 4.415 | 22,612 | +0.10(+2.41%) |
Mar 12, 2002 | 4.277 | 4.312 | 4.226 | 4.312 | 10,726 | +0.03(+0.80%) |
Mar 11, 2002 | 4.164 | 4.339 | 4.139 | 4.277 | 19,133 | +0.11(+2.73%) |
Mar 08, 2002 | 4.088 | 4.308 | 4.088 | 4.164 | 20,292 | -0.14(-3.36%) |
Mar 07, 2002 | 4.381 | 4.381 | 4.105 | 4.308 | 38,846 | -0.07(-1.65%) |
Mar 06, 2002 | 4.467 | 4.467 | 4.312 | 4.381 | 23,481 | -0.00(-0.02%) |
Mar 05, 2002 | 4.329 | 4.481 | 4.329 | 4.382 | 14,784 | +0.05(+1.22%) |
Mar 04, 2002 | 4.481 | 4.484 | 4.329 | 4.329 | 19,423 | -0.15(-3.30%) |
Mar 01, 2002 | 4.364 | 4.477 | 4.364 | 4.477 | 4,928 | +0.16(+3.66%) |
Feb 28, 2002 | 4.515 | 4.515 | 4.312 | 4.319 | 18,553 | -0.17(-3.69%) |
Feb 27, 2002 | 4.533 | 4.536 | 4.415 | 4.484 | 44,354 | -0.05(-1.14%) |
Feb 26, 2002 | 4.529 | 4.536 | 4.433 | 4.536 | 27,250 | +0.05(+1.15%) |
Feb 25, 2002 | 4.536 | 4.536 | 4.415 | 4.484 | 16,234 | -0.07(-1.43%) |
Feb 22, 2002 | 4.433 | 4.553 | 4.419 | 4.550 | 7,827 | +0.10(+2.24%) |
Feb 21, 2002 | 4.622 | 4.622 | 4.450 | 4.450 | 5,797 | -0.12(-2.64%) |
Feb 20, 2002 | 4.826 | 4.829 | 4.519 | 4.571 | 28,699 | -0.05(-1.12%) |
Feb 19, 2002 | 4.312 | 4.726 | 4.312 | 4.622 | 26,380 | +0.29(+6.77%) |
Feb 18, 2002 | 4.425 | 4.426 | 4.312 | 4.329 | 11,885 | +0.00(+0.00%) |
Feb 15, 2002 | 4.425 | 4.426 | 4.312 | 4.329 | 11,885 | +0.01(+0.32%) |
Feb 14, 2002 | 4.426 | 4.429 | 4.312 | 4.315 | 14,494 | -0.11(-2.57%) |
Feb 13, 2002 | 4.343 | 4.429 | 4.343 | 4.429 | 3,188 | +0.12(+2.72%) |
Feb 12, 2002 | 4.243 | 4.381 | 4.208 | 4.312 | 16,234 | +0.07(+1.63%) |
Feb 11, 2002 | 4.381 | 4.467 | 4.243 | 4.243 | 31,888 | -0.19(-4.28%) |
Feb 08, 2002 | 4.467 | 4.467 | 4.381 | 4.433 | 5,218 | -0.05(-1.15%) |
Feb 07, 2002 | 4.450 | 4.519 | 4.415 | 4.484 | 6,957 | +0.00(+0.00%) |
Feb 06, 2002 | 4.502 | 4.502 | 4.381 | 4.484 | 7,247 | +0.00(+0.00%) |
Feb 05, 2002 | 4.364 | 4.484 | 4.312 | 4.484 | 6,957 | +0.12(+2.77%) |
Feb 04, 2002 | 4.533 | 4.536 | 4.364 | 4.364 | 22,612 | -0.12(-2.62%) |
Feb 01, 2002 | 4.467 | 4.484 | 4.398 | 4.481 | 13,335 | +0.08(+1.88%) |
Jan 31, 2002 | 4.464 | 4.464 | 4.398 | 4.398 | 17,393 | -0.03(-0.76%) |
Jan 30, 2002 | 4.484 | 4.484 | 4.357 | 4.432 | 6,957 | -0.10(-2.30%) |
Jan 29, 2002 | 4.502 | 4.536 | 4.384 | 4.536 | 14,205 | +0.03(+0.77%) |
Jan 28, 2002 | 4.529 | 4.529 | 4.432 | 4.502 | 9,856 | -0.03(-0.76%) |
Jan 25, 2002 | 4.333 | 4.536 | 4.250 | 4.536 | 8,696 | +0.07(+1.54%) |
Jan 24, 2002 | 4.426 | 4.491 | 4.243 | 4.467 | 12,175 | +0.07(+1.57%) |
Jan 23, 2002 | 4.384 | 4.398 | 4.277 | 4.398 | 8,117 | +0.00(+0.00%) |
Jan 22, 2002 | 4.502 | 4.519 | 4.398 | 4.398 | 16,234 | -0.09(-1.92%) |
Jan 21, 2002 | 4.488 | 4.571 | 4.415 | 4.484 | 43,194 | +0.00(+0.00%) |
Jan 18, 2002 | 4.488 | 4.571 | 4.415 | 4.484 | 43,194 | -0.09(-1.89%) |
Jan 17, 2002 | 4.640 | 4.657 | 4.398 | 4.571 | 44,644 | +0.18(+4.08%) |
Jan 16, 2002 | 4.288 | 4.660 | 4.277 | 4.391 | 35,947 | +0.11(+2.58%) |
Jan 15, 2002 | 4.157 | 4.281 | 4.157 | 4.281 | 5,218 | +0.06(+1.31%) |
Jan 14, 2002 | 4.253 | 4.315 | 4.139 | 4.226 | 30,729 | +0.00(+0.00%) |
Jan 11, 2002 | 4.150 | 4.233 | 4.053 | 4.226 | 57,689 | +0.17(+4.26%) |
Jan 10, 2002 | 4.081 | 4.139 | 4.050 | 4.053 | 25,511 | +0.14(+3.62%) |