Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.731 | 3.797 | 3.695 | 3.731 | 25,599 | -0.10(-2.55%) |
Aug 29, 2002 | 3.734 | 3.871 | 3.723 | 3.828 | 139,006 | -0.07(-1.71%) |
Aug 28, 2002 | 3.945 | 3.945 | 3.789 | 3.895 | 66,303 | -0.09(-2.16%) |
Aug 27, 2002 | 4.000 | 4.043 | 3.945 | 3.981 | 139,518 | +0.07(+1.90%) |
Aug 26, 2002 | 4.020 | 4.020 | 3.832 | 3.906 | 99,838 | -0.11(-2.72%) |
Aug 23, 2002 | 3.992 | 4.055 | 3.984 | 4.016 | 15,359 | +0.03(+0.78%) |
Aug 22, 2002 | 4.063 | 4.063 | 3.984 | 3.984 | 42,751 | -0.09(-2.21%) |
Aug 21, 2002 | 4.082 | 4.125 | 3.984 | 4.074 | 65,023 | -0.18(-4.31%) |
Aug 20, 2002 | 4.191 | 4.285 | 4.145 | 4.258 | 97,790 | -0.04(-0.82%) |
Aug 16, 2002 | 4.199 | 4.320 | 4.148 | 4.293 | 104,190 | +0.05(+1.29%) |
Aug 15, 2002 | 4.145 | 4.277 | 4.145 | 4.238 | 135,934 | +0.14(+3.33%) |
Aug 14, 2002 | 4.160 | 4.160 | 4.063 | 4.102 | 345,339 | -0.05(-1.13%) |
Aug 13, 2002 | 4.055 | 4.238 | 4.055 | 4.148 | 161,789 | +0.08(+1.92%) |
Aug 12, 2002 | 4.125 | 4.180 | 4.023 | 4.070 | 87,806 | +0.19(+4.93%) |
Aug 07, 2002 | 3.906 | 3.906 | 3.758 | 3.879 | 83,710 | +0.24(+6.66%) |
Aug 06, 2002 | 3.418 | 3.672 | 3.375 | 3.637 | 221,949 | +0.12(+3.44%) |
Aug 05, 2002 | 3.484 | 3.578 | 3.438 | 3.516 | 135,422 | -0.31(-8.16%) |
Aug 02, 2002 | 3.801 | 3.863 | 3.750 | 3.828 | 219,645 | -0.17(-4.20%) |
Aug 01, 2002 | 3.981 | 4.082 | 3.953 | 3.996 | 306,684 | -0.37(-8.42%) |
Jul 31, 2002 | 4.649 | 4.688 | 4.199 | 4.363 | 345,339 | -0.75(-14.73%) |
Jul 30, 2002 | 5.070 | 5.117 | 4.961 | 5.117 | 151,294 | -0.16(-3.03%) |
Jul 29, 2002 | 5.231 | 5.328 | 5.184 | 5.277 | 50,175 | +0.10(+1.96%) |
Jul 26, 2002 | 4.977 | 5.176 | 4.867 | 5.176 | 110,590 | -0.14(-2.57%) |
Jul 25, 2002 | 5.238 | 5.313 | 5.137 | 5.313 | 96,510 | +0.05(+0.89%) |
Jul 24, 2002 | 4.871 | 5.316 | 4.871 | 5.266 | 167,165 | -0.34(-6.06%) |
Jul 23, 2002 | 5.434 | 5.606 | 5.352 | 5.606 | 90,622 | -0.04(-0.69%) |
Jul 22, 2002 | 5.664 | 5.781 | 5.500 | 5.645 | 80,638 | -0.06(-1.03%) |
Jul 19, 2002 | 5.742 | 5.781 | 5.645 | 5.703 | 137,982 | -0.16(-2.67%) |
Jul 17, 2002 | 5.984 | 6.027 | 5.859 | 5.859 | 95,742 | -0.43(-6.89%) |
Jul 12, 2002 | 6.227 | 6.367 | 6.141 | 6.293 | 63,999 | +0.47(+8.12%) |
Jul 11, 2002 | 5.949 | 5.969 | 5.793 | 5.820 | 26,623 | -0.31(-5.10%) |
Jul 10, 2002 | 6.371 | 6.406 | 6.094 | 6.133 | 36,607 | -0.16(-2.48%) |
Jul 09, 2002 | 6.449 | 6.449 | 6.289 | 6.289 | 31,743 | -0.20(-3.13%) |
Jul 08, 2002 | 6.535 | 6.535 | 6.492 | 6.492 | 201,725 | -0.17(-2.52%) |
Jul 05, 2002 | 6.367 | 6.676 | 6.367 | 6.660 | 56,575 | +0.74(+12.54%) |
Jul 04, 2002 | 5.879 | 6.000 | 5.879 | 5.918 | 144,126 | +0.00(+0.00%) |
Jul 03, 2002 | 5.879 | 6.000 | 5.879 | 5.918 | 144,126 | +0.04(+0.66%) |
Jul 02, 2002 | 6.016 | 6.027 | 5.859 | 5.879 | 47,359 | -0.11(-1.76%) |
Jul 01, 2002 | 5.992 | 6.063 | 5.945 | 5.984 | 70,143 | +0.19(+3.30%) |
Jun 28, 2002 | 5.715 | 5.918 | 5.715 | 5.793 | 34,815 | +0.09(+1.58%) |
Jun 27, 2002 | 5.742 | 5.742 | 5.547 | 5.703 | 95,998 | +0.04(+0.69%) |
Jun 26, 2002 | 5.781 | 5.918 | 5.586 | 5.664 | 280,316 | -0.37(-6.15%) |
Jun 25, 2002 | 6.133 | 6.219 | 5.899 | 6.035 | 1,054,450 | -0.21(-3.32%) |
Jun 21, 2002 | 6.320 | 6.445 | 6.277 | 6.242 | 120,062 | +0.05(+0.82%) |
Jun 20, 2002 | 6.266 | 6.336 | 6.141 | 6.191 | 61,951 | +0.05(+0.89%) |
Jun 19, 2002 | 6.129 | 6.211 | 6.102 | 6.137 | 107,262 | -0.12(-1.93%) |
Jun 18, 2002 | 6.156 | 6.320 | 6.094 | 6.258 | 145,150 | -0.15(-2.32%) |
Jun 17, 2002 | 6.336 | 6.406 | 6.297 | 6.406 | 48,639 | +0.33(+5.47%) |
Jun 14, 2002 | 5.996 | 6.109 | 5.922 | 6.074 | 60,159 | -0.46(-7.00%) |
Jun 12, 2002 | 6.387 | 6.543 | 6.320 | 6.531 | 65,535 | +0.03(+0.42%) |
Jun 11, 2002 | 6.703 | 6.797 | 6.441 | 6.504 | 61,695 | -0.21(-3.20%) |
Jun 10, 2002 | 6.680 | 6.766 | 6.660 | 6.719 | 22,271 | -0.16(-2.27%) |
Jun 07, 2002 | 6.703 | 6.891 | 6.629 | 6.875 | 39,935 | -0.02(-0.28%) |
Jun 06, 2002 | 6.777 | 6.895 | 6.699 | 6.895 | 53,503 | -0.02(-0.28%) |
Jun 05, 2002 | 6.766 | 6.973 | 6.680 | 6.914 | 65,535 | +0.16(+2.31%) |
May 31, 2002 | 6.867 | 6.867 | 6.602 | 6.758 | 135,678 | -0.47(-6.54%) |
May 28, 2002 | 7.129 | 7.238 | 7.117 | 7.231 | 56,063 | +0.00(+0.05%) |
May 27, 2002 | 7.129 | 7.227 | 7.129 | 7.227 | 12,031 | +0.00(+0.00%) |
May 24, 2002 | 7.129 | 7.227 | 7.129 | 7.227 | 12,031 | -0.14(-1.86%) |
May 23, 2002 | 7.266 | 7.363 | 7.152 | 7.363 | 51,199 | -0.06(-0.79%) |
May 22, 2002 | 7.414 | 7.445 | 7.266 | 7.422 | 316,411 | -0.04(-0.52%) |
May 21, 2002 | 7.461 | 7.617 | 7.328 | 7.461 | 67,583 | +0.04(+0.53%) |
May 20, 2002 | 7.441 | 7.441 | 7.274 | 7.422 | 34,047 | -0.20(-2.56%) |
May 17, 2002 | 7.512 | 7.617 | 7.441 | 7.617 | 59,647 | +0.10(+1.30%) |
May 16, 2002 | 7.484 | 7.539 | 7.469 | 7.520 | 61,183 | +0.10(+1.32%) |
May 15, 2002 | 7.344 | 7.520 | 7.305 | 7.422 | 83,966 | +0.22(+3.04%) |
May 14, 2002 | 7.211 | 7.266 | 7.188 | 7.203 | 76,799 | -0.04(-0.49%) |
May 13, 2002 | 7.227 | 7.305 | 7.195 | 7.238 | 40,959 | -0.16(-2.22%) |
May 10, 2002 | 7.422 | 7.500 | 7.383 | 7.402 | 57,599 | +0.12(+1.72%) |
May 09, 2002 | 7.461 | 7.500 | 7.168 | 7.277 | 218,109 | -0.03(-0.37%) |
May 08, 2002 | 7.305 | 7.352 | 7.250 | 7.305 | 201,981 | +0.21(+2.97%) |
May 07, 2002 | 7.207 | 7.207 | 7.086 | 7.094 | 129,790 | -0.18(-2.47%) |
May 06, 2002 | 7.406 | 7.469 | 7.274 | 7.274 | 124,158 | -0.27(-3.52%) |
May 03, 2002 | 7.406 | 7.543 | 7.406 | 7.539 | 65,535 | +0.28(+3.82%) |
May 02, 2002 | 7.469 | 7.473 | 7.262 | 7.262 | 94,462 | -0.51(-6.58%) |
May 01, 2002 | 7.774 | 7.820 | 7.731 | 7.774 | 29,951 | -0.02(-0.25%) |
Apr 30, 2002 | 7.871 | 7.871 | 7.711 | 7.793 | 94,974 | -0.36(-4.45%) |
Apr 29, 2002 | 8.246 | 8.246 | 8.109 | 8.156 | 73,215 | -0.09(-1.09%) |
Apr 26, 2002 | 8.301 | 8.305 | 8.203 | 8.246 | 63,487 | +0.02(+0.29%) |
Apr 25, 2002 | 8.223 | 8.293 | 8.184 | 8.223 | 44,287 | -0.07(-0.85%) |
Apr 24, 2002 | 8.188 | 8.301 | 8.188 | 8.293 | 56,063 | +0.11(+1.34%) |
Apr 23, 2002 | 8.086 | 8.195 | 8.086 | 8.184 | 95,230 | +0.13(+1.65%) |
Apr 22, 2002 | 8.172 | 8.176 | 8.051 | 8.051 | 44,287 | -0.13(-1.62%) |
Apr 19, 2002 | 8.086 | 8.203 | 8.086 | 8.184 | 66,303 | +0.10(+1.21%) |
Apr 18, 2002 | 8.047 | 8.109 | 7.988 | 8.086 | 71,167 | +0.09(+1.12%) |
Apr 17, 2002 | 7.918 | 8.027 | 7.918 | 7.996 | 31,743 | +0.12(+1.49%) |
Apr 16, 2002 | 7.852 | 7.906 | 7.852 | 7.879 | 33,279 | -0.08(-0.98%) |
Apr 15, 2002 | 7.918 | 7.957 | 7.817 | 7.957 | 72,191 | -0.15(-1.88%) |
Apr 12, 2002 | 7.988 | 8.125 | 7.930 | 8.109 | 52,735 | +0.06(+0.78%) |
Apr 11, 2002 | 8.090 | 8.223 | 7.988 | 8.047 | 97,022 | -0.34(-4.05%) |
Apr 10, 2002 | 8.051 | 8.438 | 8.051 | 8.387 | 133,118 | +0.34(+4.22%) |
Apr 09, 2002 | 8.008 | 8.086 | 8.000 | 8.047 | 61,951 | -0.11(-1.34%) |
Apr 08, 2002 | 7.910 | 8.156 | 7.910 | 8.156 | 85,758 | +0.30(+3.88%) |
Apr 05, 2002 | 7.781 | 7.891 | 7.781 | 7.852 | 54,015 | +0.10(+1.26%) |
Apr 04, 2002 | 7.754 | 7.777 | 7.676 | 7.754 | 43,775 | -0.04(-0.55%) |
Apr 03, 2002 | 7.777 | 7.836 | 7.754 | 7.797 | 383,483 | +0.01(+0.10%) |
Apr 02, 2002 | 7.824 | 7.824 | 7.734 | 7.789 | 585,208 | -0.10(-1.29%) |
Apr 01, 2002 | 7.891 | 7.930 | 7.867 | 7.891 | 36,607 | +0.02(+0.25%) |
Mar 29, 2002 | 7.910 | 7.953 | 7.852 | 7.871 | 506,105 | +0.00(+0.00%) |
Mar 28, 2002 | 7.910 | 7.953 | 7.852 | 7.871 | 506,105 | +0.02(+0.20%) |
Mar 27, 2002 | 7.969 | 7.996 | 7.852 | 7.856 | 35,327 | -0.14(-1.81%) |
Mar 26, 2002 | 7.930 | 8.000 | 7.926 | 8.000 | 44,031 | +0.23(+2.91%) |
Mar 25, 2002 | 7.930 | 7.942 | 7.750 | 7.774 | 27,135 | -0.14(-1.83%) |
Mar 22, 2002 | 8.008 | 8.055 | 7.918 | 7.918 | 60,671 | -0.04(-0.44%) |
Mar 21, 2002 | 7.969 | 8.027 | 7.871 | 7.953 | 77,311 | -0.11(-1.40%) |
Mar 20, 2002 | 8.168 | 8.281 | 8.067 | 8.067 | 46,847 | -0.02(-0.24%) |
Mar 19, 2002 | 8.051 | 8.188 | 8.047 | 8.086 | 83,966 | +0.23(+2.99%) |
Mar 18, 2002 | 7.852 | 7.910 | 7.820 | 7.852 | 49,151 | +0.23(+3.08%) |
Mar 15, 2002 | 7.500 | 7.695 | 7.500 | 7.617 | 31,999 | +0.31(+4.28%) |
Mar 14, 2002 | 7.188 | 7.305 | 7.149 | 7.305 | 94,718 | +0.07(+0.92%) |
Mar 13, 2002 | 7.371 | 7.422 | 7.168 | 7.238 | 83,966 | -0.14(-1.96%) |
Mar 12, 2002 | 7.363 | 7.406 | 7.285 | 7.383 | 47,103 | -0.02(-0.32%) |
Mar 11, 2002 | 7.285 | 7.461 | 7.266 | 7.406 | 63,743 | +0.12(+1.61%) |
Mar 08, 2002 | 7.309 | 7.332 | 7.285 | 7.289 | 14,591 | -0.04(-0.48%) |
Mar 07, 2002 | 7.266 | 7.336 | 7.250 | 7.324 | 197,629 | +0.08(+1.08%) |
Mar 06, 2002 | 7.090 | 7.285 | 7.078 | 7.246 | 376,571 | +0.37(+5.40%) |
Mar 05, 2002 | 6.938 | 6.973 | 6.848 | 6.875 | 68,863 | +0.02(+0.28%) |
Mar 04, 2002 | 6.863 | 6.996 | 6.777 | 6.856 | 395,002 | +0.23(+3.54%) |
Mar 01, 2002 | 6.699 | 6.699 | 6.598 | 6.621 | 87,550 | -0.04(-0.64%) |
Feb 28, 2002 | 6.660 | 6.762 | 6.660 | 6.664 | 76,543 | +0.16(+2.52%) |
Feb 27, 2002 | 6.457 | 6.543 | 6.445 | 6.500 | 1,459,181 | +0.09(+1.46%) |
Feb 26, 2002 | 6.484 | 6.508 | 6.387 | 6.406 | 97,790 | -0.18(-2.67%) |
Feb 25, 2002 | 6.477 | 6.609 | 6.453 | 6.582 | 53,247 | -0.06(-0.88%) |
Feb 22, 2002 | 6.543 | 6.641 | 6.524 | 6.641 | 42,239 | +0.08(+1.19%) |
Feb 21, 2002 | 6.438 | 6.621 | 6.438 | 6.563 | 61,695 | -0.04(-0.53%) |
Feb 20, 2002 | 6.543 | 6.602 | 6.414 | 6.598 | 41,215 | -0.16(-2.37%) |
Feb 19, 2002 | 6.754 | 6.777 | 6.641 | 6.758 | 93,950 | -0.33(-4.63%) |
Feb 18, 2002 | 6.992 | 7.090 | 6.973 | 7.086 | 295,676 | +0.00(+0.00%) |
Feb 15, 2002 | 6.992 | 7.090 | 6.973 | 7.086 | 295,676 | +0.00(+0.00%) |
Feb 14, 2002 | 7.074 | 7.129 | 6.953 | 7.086 | 81,918 | -0.46(-6.06%) |
Feb 13, 2002 | 7.563 | 7.590 | 7.461 | 7.543 | 347,899 | -0.12(-1.53%) |
Feb 12, 2002 | 7.770 | 7.793 | 7.660 | 7.660 | 49,919 | -0.11(-1.46%) |
Feb 11, 2002 | 7.617 | 7.774 | 7.609 | 7.774 | 48,895 | +0.23(+3.11%) |
Feb 08, 2002 | 7.598 | 7.625 | 7.539 | 7.539 | 24,831 | +0.02(+0.26%) |
Feb 07, 2002 | 7.590 | 7.598 | 7.469 | 7.520 | 37,631 | -0.12(-1.53%) |
Feb 06, 2002 | 7.633 | 7.695 | 7.602 | 7.637 | 58,623 | +0.23(+3.06%) |
Feb 05, 2002 | 7.496 | 7.500 | 7.410 | 7.410 | 62,207 | +0.07(+1.01%) |
Feb 04, 2002 | 7.363 | 7.406 | 7.336 | 7.336 | 279,036 | +0.05(+0.70%) |
Feb 01, 2002 | 7.395 | 7.434 | 7.246 | 7.285 | 34,559 | -0.05(-0.64%) |
Jan 31, 2002 | 7.316 | 7.332 | 7.234 | 7.332 | 31,999 | -0.02(-0.32%) |
Jan 30, 2002 | 7.285 | 7.356 | 7.149 | 7.356 | 69,887 | +0.07(+0.97%) |
Jan 29, 2002 | 7.383 | 7.418 | 7.274 | 7.285 | 50,431 | -0.21(-2.86%) |
Jan 28, 2002 | 7.617 | 7.617 | 7.481 | 7.500 | 14,335 | -0.10(-1.29%) |
Jan 25, 2002 | 7.617 | 7.617 | 7.563 | 7.598 | 11,263 | -0.13(-1.62%) |
Jan 24, 2002 | 7.754 | 7.785 | 7.703 | 7.723 | 58,367 | +0.07(+0.87%) |
Jan 23, 2002 | 7.676 | 7.676 | 7.570 | 7.656 | 54,783 | +0.21(+2.83%) |
Jan 22, 2002 | 7.441 | 7.461 | 7.367 | 7.445 | 83,966 | -0.27(-3.49%) |
Jan 21, 2002 | 7.777 | 7.777 | 7.684 | 7.715 | 19,711 | +0.00(+0.00%) |
Jan 18, 2002 | 7.777 | 7.777 | 7.684 | 7.715 | 19,711 | -0.06(-0.75%) |
Jan 17, 2002 | 7.840 | 7.840 | 7.738 | 7.774 | 60,671 | -0.07(-0.90%) |
Jan 16, 2002 | 7.879 | 7.879 | 7.797 | 7.844 | 58,879 | -0.04(-0.45%) |
Jan 15, 2002 | 7.910 | 7.957 | 7.836 | 7.879 | 36,607 | +0.06(+0.75%) |
Jan 14, 2002 | 7.852 | 7.852 | 7.785 | 7.820 | 69,887 | -0.03(-0.40%) |
Jan 11, 2002 | 7.813 | 7.871 | 7.785 | 7.852 | 47,871 | +0.14(+1.77%) |
Jan 10, 2002 | 7.871 | 7.910 | 7.629 | 7.715 | 133,118 | -0.09(-1.10%) |