Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.294 | 6.402 | 6.211 | 6.211 | 4,675,055 | -0.08(-1.32%) |
Jun 27, 2002 | 6.241 | 6.331 | 6.170 | 6.295 | 3,044,060 | +0.07(+1.15%) |
Jun 26, 2002 | 6.142 | 6.242 | 6.062 | 6.223 | 3,278,183 | +0.11(+1.73%) |
Jun 25, 2002 | 6.424 | 6.457 | 6.095 | 6.117 | 3,703,398 | -0.22(-3.45%) |
Jun 21, 2002 | 6.311 | 6.375 | 6.240 | 6.336 | 5,169,211 | +0.00(+0.05%) |
Jun 20, 2002 | 6.077 | 6.332 | 6.077 | 6.332 | 7,710,324 | +0.26(+4.27%) |
Jun 19, 2002 | 5.922 | 6.181 | 5.868 | 6.073 | 6,711,369 | +0.21(+3.52%) |
Jun 18, 2002 | 5.808 | 5.888 | 5.739 | 5.867 | 3,764,474 | +0.19(+3.29%) |
Jun 17, 2002 | 5.550 | 5.727 | 5.550 | 5.680 | 2,439,782 | +0.13(+2.38%) |
Jun 14, 2002 | 5.470 | 5.594 | 5.360 | 5.548 | 3,323,064 | -0.20(-3.50%) |
Jun 12, 2002 | 5.727 | 5.815 | 5.660 | 5.749 | 1,753,608 | +0.02(+0.28%) |
Jun 11, 2002 | 5.773 | 5.857 | 5.733 | 5.733 | 1,354,766 | -0.04(-0.71%) |
Jun 10, 2002 | 5.940 | 5.953 | 5.772 | 5.774 | 11,752,415 | -0.09(-1.57%) |
Jun 07, 2002 | 5.789 | 5.923 | 5.737 | 5.866 | 3,124,106 | +0.08(+1.33%) |
Jun 06, 2002 | 5.711 | 5.916 | 5.701 | 5.789 | 2,582,292 | +0.09(+1.61%) |
Jun 05, 2002 | 5.576 | 5.711 | 5.549 | 5.697 | 2,817,803 | -0.16(-2.78%) |
May 31, 2002 | 5.766 | 5.916 | 5.766 | 5.860 | 1,752,220 | -0.06(-0.95%) |
May 28, 2002 | 6.014 | 6.034 | 5.787 | 5.916 | 3,072,284 | -0.08(-1.32%) |
May 27, 2002 | 5.771 | 6.021 | 5.749 | 5.995 | 4,365,513 | +0.00(+0.00%) |
May 24, 2002 | 5.771 | 6.021 | 5.749 | 5.995 | 4,365,513 | +0.23(+3.99%) |
May 23, 2002 | 5.639 | 5.776 | 5.608 | 5.765 | 1,992,358 | +0.15(+2.73%) |
May 22, 2002 | 5.587 | 5.687 | 5.550 | 5.612 | 1,504,679 | +0.04(+0.64%) |
May 21, 2002 | 5.729 | 5.729 | 5.561 | 5.576 | 1,909,536 | -0.13(-2.22%) |
May 20, 2002 | 5.727 | 5.780 | 5.681 | 5.702 | 1,700,861 | -0.00(-0.06%) |
May 17, 2002 | 5.597 | 5.724 | 5.588 | 5.706 | 2,048,806 | +0.11(+1.97%) |
May 16, 2002 | 5.619 | 5.646 | 5.565 | 5.596 | 4,086,971 | -0.09(-1.63%) |
May 15, 2002 | 5.828 | 5.875 | 5.674 | 5.688 | 2,780,325 | -0.22(-3.64%) |
May 14, 2002 | 5.576 | 5.903 | 5.524 | 5.903 | 4,765,743 | +0.34(+6.20%) |
May 13, 2002 | 5.553 | 5.571 | 5.456 | 5.559 | 2,186,226 | +0.02(+0.33%) |
May 10, 2002 | 5.732 | 5.732 | 5.518 | 5.540 | 2,265,810 | -0.18(-3.10%) |
May 09, 2002 | 5.768 | 5.792 | 5.662 | 5.718 | 2,778,474 | -0.05(-0.88%) |
May 08, 2002 | 5.869 | 5.889 | 5.679 | 5.768 | 2,674,831 | -0.06(-0.95%) |
May 07, 2002 | 5.776 | 5.874 | 5.776 | 5.824 | 2,438,857 | +0.07(+1.26%) |
May 06, 2002 | 6.003 | 6.073 | 5.751 | 5.751 | 2,666,965 | -0.22(-3.73%) |
May 03, 2002 | 5.943 | 5.986 | 5.870 | 5.974 | 2,083,508 | +0.00(+0.07%) |
May 02, 2002 | 5.841 | 5.986 | 5.760 | 5.969 | 3,164,360 | +0.06(+1.01%) |
May 01, 2002 | 5.830 | 5.926 | 5.662 | 5.910 | 2,786,802 | +0.16(+2.80%) |
Apr 30, 2002 | 5.765 | 5.872 | 5.717 | 5.749 | 2,910,342 | +0.01(+0.19%) |
Apr 29, 2002 | 5.657 | 5.834 | 5.641 | 5.738 | 3,206,465 | +0.08(+1.43%) |
Apr 26, 2002 | 5.792 | 5.821 | 5.620 | 5.657 | 2,668,353 | -0.13(-2.24%) |
Apr 25, 2002 | 5.863 | 5.916 | 5.712 | 5.787 | 4,284,079 | -0.08(-1.29%) |
Apr 24, 2002 | 5.900 | 5.965 | 5.711 | 5.862 | 5,998,821 | -0.01(-0.18%) |
Apr 23, 2002 | 5.733 | 5.888 | 5.660 | 5.873 | 6,178,346 | +0.25(+4.40%) |
Apr 22, 2002 | 5.494 | 5.640 | 5.481 | 5.626 | 3,052,851 | +0.21(+3.85%) |
Apr 19, 2002 | 5.318 | 5.417 | 5.318 | 5.417 | 1,221,048 | +0.10(+1.87%) |
Apr 18, 2002 | 5.367 | 5.385 | 5.225 | 5.318 | 1,607,859 | -0.02(-0.42%) |
Apr 17, 2002 | 5.371 | 5.457 | 5.322 | 5.340 | 1,651,815 | -0.01(-0.10%) |
Apr 16, 2002 | 5.263 | 5.347 | 5.219 | 5.346 | 2,917,745 | -0.04(-0.72%) |
Apr 15, 2002 | 5.355 | 5.465 | 5.214 | 5.385 | 4,940,178 | +0.03(+0.56%) |
Apr 12, 2002 | 5.224 | 5.355 | 5.205 | 5.355 | 2,226,481 | +0.15(+2.89%) |
Apr 11, 2002 | 5.257 | 5.295 | 5.150 | 5.204 | 2,242,212 | -0.07(-1.37%) |
Apr 10, 2002 | 5.371 | 5.403 | 5.203 | 5.277 | 3,233,302 | -0.07(-1.31%) |
Apr 09, 2002 | 5.282 | 5.394 | 5.217 | 5.347 | 3,244,406 | +0.08(+1.50%) |
Apr 08, 2002 | 5.036 | 5.317 | 4.956 | 5.268 | 4,746,772 | +0.23(+4.61%) |
Apr 05, 2002 | 5.021 | 5.101 | 4.971 | 5.036 | 3,250,884 | +0.02(+0.37%) |
Apr 04, 2002 | 5.105 | 5.122 | 4.989 | 5.017 | 3,403,110 | -0.09(-1.71%) |
Apr 03, 2002 | 5.024 | 5.142 | 5.004 | 5.105 | 3,098,195 | +0.13(+2.70%) |
Apr 02, 2002 | 5.003 | 5.067 | 4.922 | 4.971 | 2,518,903 | -0.08(-1.54%) |
Apr 01, 2002 | 5.171 | 5.171 | 4.890 | 5.049 | 3,427,170 | -0.12(-2.36%) |
Mar 29, 2002 | 5.216 | 5.270 | 5.106 | 5.171 | 3,906,983 | +0.00(+0.00%) |
Mar 28, 2002 | 5.216 | 5.270 | 5.106 | 5.171 | 3,906,983 | -0.06(-1.07%) |
Mar 27, 2002 | 5.396 | 5.416 | 5.192 | 5.227 | 4,418,260 | -0.16(-2.89%) |
Mar 26, 2002 | 5.133 | 5.398 | 5.133 | 5.383 | 3,635,845 | +0.27(+5.37%) |
Mar 25, 2002 | 5.377 | 5.403 | 5.093 | 5.108 | 4,225,317 | -0.24(-4.52%) |
Mar 22, 2002 | 5.070 | 5.403 | 5.057 | 5.350 | 5,394,543 | +0.28(+5.54%) |
Mar 21, 2002 | 5.187 | 5.268 | 4.895 | 5.069 | 9,556,009 | -0.05(-0.97%) |
Mar 20, 2002 | 5.476 | 5.495 | 5.110 | 5.119 | 8,032,359 | -0.36(-6.51%) |
Mar 19, 2002 | 5.457 | 5.625 | 5.365 | 5.476 | 5,107,673 | +0.06(+1.12%) |
Mar 18, 2002 | 5.546 | 5.576 | 5.307 | 5.415 | 3,447,991 | -0.13(-2.34%) |
Mar 15, 2002 | 5.615 | 5.621 | 5.468 | 5.545 | 3,385,065 | -0.07(-1.31%) |
Mar 14, 2002 | 5.772 | 5.798 | 5.618 | 5.618 | 2,162,629 | -0.17(-2.90%) |
Mar 13, 2002 | 5.830 | 5.899 | 5.754 | 5.786 | 2,193,629 | -0.06(-0.98%) |
Mar 12, 2002 | 5.706 | 5.899 | 5.690 | 5.843 | 2,189,465 | +0.10(+1.71%) |
Mar 11, 2002 | 5.644 | 5.792 | 5.522 | 5.745 | 2,358,811 | +0.10(+1.78%) |
Mar 08, 2002 | 5.781 | 5.833 | 5.568 | 5.644 | 2,513,813 | -0.09(-1.53%) |
Mar 07, 2002 | 5.916 | 5.916 | 5.630 | 5.732 | 4,788,877 | -0.13(-2.19%) |
Mar 06, 2002 | 5.700 | 5.883 | 5.590 | 5.860 | 3,527,112 | +0.20(+3.49%) |
Mar 05, 2002 | 5.738 | 5.852 | 5.652 | 5.662 | 3,745,041 | -0.22(-3.75%) |
Mar 04, 2002 | 5.857 | 6.023 | 5.789 | 5.883 | 4,909,640 | +0.13(+2.33%) |
Mar 01, 2002 | 5.640 | 5.749 | 5.587 | 5.749 | 3,175,465 | +0.14(+2.43%) |
Feb 28, 2002 | 5.554 | 5.673 | 5.517 | 5.613 | 3,016,298 | +0.06(+1.05%) |
Feb 27, 2002 | 5.641 | 5.646 | 5.353 | 5.554 | 6,345,841 | +0.04(+0.71%) |
Feb 26, 2002 | 5.430 | 5.540 | 5.411 | 5.516 | 879,117 | +0.23(+4.38%) |
Feb 25, 2002 | 5.084 | 5.290 | 5.084 | 5.284 | 2,965,865 | +0.23(+4.47%) |
Feb 22, 2002 | 5.101 | 5.111 | 4.972 | 5.058 | 2,265,347 | -0.07(-1.33%) |
Feb 21, 2002 | 5.123 | 5.213 | 5.013 | 5.127 | 2,920,521 | +0.00(+0.06%) |
Feb 20, 2002 | 5.230 | 5.257 | 5.021 | 5.123 | 2,800,221 | -0.12(-2.37%) |
Feb 19, 2002 | 5.254 | 5.294 | 5.203 | 5.248 | 3,129,658 | -0.01(-0.12%) |
Feb 18, 2002 | 5.295 | 5.295 | 5.219 | 5.254 | 2,667,890 | +0.00(+0.00%) |
Feb 15, 2002 | 5.295 | 5.295 | 5.219 | 5.254 | 2,667,890 | -0.02(-0.31%) |
Feb 14, 2002 | 5.203 | 5.346 | 5.203 | 5.270 | 3,037,582 | +0.06(+1.08%) |
Feb 13, 2002 | 5.203 | 5.277 | 5.160 | 5.214 | 2,517,515 | +0.06(+1.09%) |
Feb 12, 2002 | 5.072 | 5.183 | 5.072 | 5.158 | 2,536,485 | +0.09(+1.68%) |
Feb 11, 2002 | 4.942 | 5.095 | 4.921 | 5.072 | 2,417,110 | +0.13(+2.65%) |
Feb 08, 2002 | 4.971 | 5.068 | 4.865 | 4.942 | 1,933,596 | -0.04(-0.76%) |
Feb 07, 2002 | 5.057 | 5.084 | 4.906 | 4.980 | 2,182,525 | -0.08(-1.62%) |
Feb 06, 2002 | 5.161 | 5.213 | 5.031 | 5.062 | 2,018,731 | -0.10(-1.86%) |
Feb 05, 2002 | 5.133 | 5.205 | 5.030 | 5.158 | 3,548,396 | +0.01(+0.15%) |
Feb 04, 2002 | 5.101 | 5.181 | 5.058 | 5.150 | 1,911,849 | +0.10(+1.90%) |
Feb 01, 2002 | 5.106 | 5.159 | 4.982 | 5.054 | 1,216,421 | -0.04(-0.81%) |
Jan 31, 2002 | 5.172 | 5.209 | 5.065 | 5.095 | 3,932,894 | -0.07(-1.40%) |
Jan 30, 2002 | 5.047 | 5.187 | 5.010 | 5.168 | 17,859,968 | +0.13(+2.55%) |
Jan 29, 2002 | 5.241 | 5.245 | 4.977 | 5.039 | 3,264,765 | -0.07(-1.35%) |
Jan 28, 2002 | 5.024 | 5.127 | 4.995 | 5.108 | 2,691,488 | +0.11(+2.23%) |
Jan 25, 2002 | 4.949 | 5.032 | 4.926 | 4.997 | 1,832,266 | +0.05(+0.96%) |
Jan 24, 2002 | 4.756 | 4.955 | 4.756 | 4.949 | 4,359,035 | +0.25(+5.41%) |
Jan 23, 2002 | 4.732 | 4.734 | 4.567 | 4.695 | 2,287,094 | +0.03(+0.56%) |
Jan 22, 2002 | 4.647 | 4.748 | 4.647 | 4.669 | 1,295,079 | +0.05(+1.05%) |
Jan 21, 2002 | 4.609 | 4.642 | 4.593 | 4.621 | 1,902,132 | +0.00(+0.00%) |
Jan 18, 2002 | 4.609 | 4.642 | 4.593 | 4.621 | 1,902,132 | -0.05(-0.97%) |
Jan 17, 2002 | 4.582 | 4.672 | 4.562 | 4.666 | 1,638,397 | +0.10(+2.25%) |
Jan 16, 2002 | 4.640 | 4.641 | 4.522 | 4.564 | 1,765,175 | -0.08(-1.68%) |
Jan 15, 2002 | 4.583 | 4.663 | 4.560 | 4.641 | 1,907,222 | +0.06(+1.27%) |
Jan 14, 2002 | 4.539 | 4.636 | 4.452 | 4.583 | 1,705,488 | +0.05(+1.02%) |
Jan 11, 2002 | 4.614 | 4.615 | 4.463 | 4.536 | 4,316,005 | -0.10(-2.17%) |
Jan 10, 2002 | 4.702 | 4.728 | 4.603 | 4.637 | 2,268,123 | -0.19(-3.94%) |