Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.767 | 3.834 | 3.767 | 3.784 | 23,590 | +0.05(+1.25%) |
Aug 29, 2002 | 3.818 | 3.851 | 3.734 | 3.737 | 34,638 | -0.10(-2.53%) |
Aug 28, 2002 | 3.811 | 3.834 | 3.721 | 3.834 | 54,048 | -0.01(-0.26%) |
Aug 27, 2002 | 3.801 | 3.885 | 3.791 | 3.845 | 41,207 | -0.01(-0.17%) |
Aug 26, 2002 | 3.818 | 3.851 | 3.717 | 3.851 | 29,263 | +0.04(+0.97%) |
Aug 23, 2002 | 3.868 | 3.901 | 3.737 | 3.814 | 60,916 | -0.09(-2.23%) |
Aug 22, 2002 | 3.717 | 3.918 | 3.717 | 3.901 | 43,895 | +0.20(+5.43%) |
Aug 21, 2002 | 3.734 | 3.784 | 3.687 | 3.700 | 184,838 | -0.02(-0.63%) |
Aug 20, 2002 | 3.721 | 3.781 | 3.721 | 3.724 | 34,638 | -0.03(-0.80%) |
Aug 16, 2002 | 3.788 | 3.834 | 3.734 | 3.754 | 1,074,990 | -0.06(-1.67%) |
Aug 15, 2002 | 3.848 | 3.848 | 3.754 | 3.818 | 30,458 | -0.03(-0.78%) |
Aug 14, 2002 | 3.751 | 3.848 | 3.751 | 3.848 | 14,631 | +0.10(+2.59%) |
Aug 13, 2002 | 3.767 | 3.781 | 3.751 | 3.751 | 49,867 | -0.05(-1.23%) |
Aug 12, 2002 | 3.865 | 3.865 | 3.767 | 3.798 | 42,103 | +0.05(+1.25%) |
Aug 07, 2002 | 3.968 | 4.002 | 3.751 | 3.751 | 78,533 | -0.20(-5.17%) |
Aug 06, 2002 | 4.002 | 4.002 | 3.935 | 3.955 | 63,304 | +0.00(+0.08%) |
Aug 05, 2002 | 3.828 | 3.985 | 3.818 | 3.952 | 97,047 | +0.16(+4.15%) |
Aug 02, 2002 | 3.851 | 3.851 | 3.687 | 3.794 | 46,582 | -0.07(-1.90%) |
Aug 01, 2002 | 3.885 | 3.918 | 3.851 | 3.868 | 20,305 | -0.08(-2.12%) |
Jul 31, 2002 | 3.885 | 4.015 | 3.851 | 3.952 | 1,284,015 | +0.10(+2.61%) |
Jul 30, 2002 | 3.650 | 3.851 | 3.553 | 3.851 | 419,843 | +0.25(+7.08%) |
Jul 29, 2002 | 3.617 | 3.851 | 3.597 | 3.597 | 455,676 | +0.03(+0.85%) |
Jul 26, 2002 | 3.801 | 3.901 | 3.449 | 3.567 | 255,608 | -0.23(-6.08%) |
Jul 25, 2002 | 4.019 | 4.052 | 3.734 | 3.798 | 149,602 | -0.22(-5.50%) |
Jul 24, 2002 | 3.707 | 4.019 | 3.302 | 4.019 | 668,285 | +0.03(+0.84%) |
Jul 23, 2002 | 4.437 | 4.437 | 3.908 | 3.985 | 332,052 | -0.48(-10.79%) |
Jul 22, 2002 | 4.487 | 4.487 | 4.407 | 4.467 | 93,165 | -0.05(-1.19%) |
Jul 19, 2002 | 4.554 | 4.571 | 4.521 | 4.521 | 74,353 | -0.05(-1.10%) |
Jul 17, 2002 | 4.585 | 4.618 | 4.538 | 4.571 | 12,541 | +0.02(+0.37%) |
Jul 12, 2002 | 4.568 | 4.652 | 4.528 | 4.554 | 63,902 | -0.01(-0.29%) |
Jul 11, 2002 | 4.608 | 4.642 | 4.521 | 4.568 | 48,971 | -0.04(-0.87%) |
Jul 10, 2002 | 4.538 | 4.672 | 4.538 | 4.608 | 52,555 | +0.03(+0.58%) |
Jul 09, 2002 | 4.688 | 4.702 | 4.544 | 4.581 | 836,103 | -0.08(-1.72%) |
Jul 08, 2002 | 4.645 | 4.719 | 4.642 | 4.662 | 1,045,129 | -0.01(-0.22%) |
Jul 05, 2002 | 4.628 | 4.688 | 4.628 | 4.672 | 18,812 | +0.01(+0.22%) |
Jul 04, 2002 | 4.558 | 4.682 | 4.558 | 4.662 | 14,333 | +0.00(+0.00%) |
Jul 03, 2002 | 4.558 | 4.682 | 4.558 | 4.662 | 14,333 | +0.12(+2.65%) |
Jul 02, 2002 | 4.605 | 4.772 | 4.528 | 4.541 | 101,228 | -0.09(-1.88%) |
Jul 01, 2002 | 4.558 | 4.722 | 4.524 | 4.628 | 61,513 | +0.06(+1.25%) |
Jun 28, 2002 | 4.571 | 4.739 | 4.528 | 4.571 | 67,186 | -0.02(-0.36%) |
Jun 27, 2002 | 4.739 | 4.739 | 4.521 | 4.588 | 129,894 | -0.18(-3.79%) |
Jun 26, 2002 | 4.588 | 4.772 | 4.554 | 4.769 | 50,763 | +0.16(+3.56%) |
Jun 25, 2002 | 4.688 | 4.688 | 4.538 | 4.605 | 34,339 | +0.01(+0.29%) |
Jun 21, 2002 | 4.628 | 4.688 | 4.591 | 4.591 | 35,833 | -0.08(-1.72%) |
Jun 20, 2002 | 4.652 | 4.672 | 4.588 | 4.672 | 25,978 | +0.05(+1.16%) |
Jun 19, 2002 | 4.554 | 4.638 | 4.524 | 4.618 | 53,152 | +0.09(+1.92%) |
Jun 18, 2002 | 4.618 | 4.655 | 4.524 | 4.531 | 84,506 | -0.03(-0.66%) |
Jun 17, 2002 | 4.571 | 4.621 | 4.524 | 4.561 | 115,262 | -0.01(-0.22%) |
Jun 14, 2002 | 4.688 | 4.688 | 4.524 | 4.571 | 120,040 | -0.04(-0.80%) |
Jun 12, 2002 | 4.621 | 4.652 | 4.538 | 4.608 | 68,978 | -0.08(-1.71%) |
Jun 11, 2002 | 4.755 | 4.819 | 4.655 | 4.688 | 63,902 | -0.07(-1.48%) |
Jun 10, 2002 | 4.856 | 4.973 | 4.759 | 4.759 | 30,756 | -0.13(-2.67%) |
Jun 07, 2002 | 4.772 | 4.889 | 4.722 | 4.889 | 32,548 | +0.10(+2.10%) |
Jun 06, 2002 | 4.822 | 4.853 | 4.688 | 4.789 | 68,978 | -0.07(-1.38%) |
Jun 05, 2002 | 4.893 | 4.906 | 4.822 | 4.856 | 537,495 | +0.01(+0.28%) |
May 31, 2002 | 4.789 | 4.906 | 4.789 | 4.842 | 41,506 | -0.19(-3.79%) |
May 28, 2002 | 4.973 | 5.084 | 4.973 | 5.033 | 60,617 | +0.04(+0.87%) |
May 27, 2002 | 4.889 | 5.023 | 4.822 | 4.990 | 92,269 | +0.00(+0.00%) |
May 24, 2002 | 4.889 | 5.023 | 4.822 | 4.990 | 92,269 | +0.10(+2.05%) |
May 23, 2002 | 4.722 | 4.889 | 4.688 | 4.889 | 111,380 | +0.15(+3.25%) |
May 22, 2002 | 4.692 | 4.739 | 4.682 | 4.735 | 109,589 | +0.01(+0.28%) |
May 21, 2002 | 4.645 | 4.772 | 4.605 | 4.722 | 145,123 | +0.04(+0.79%) |
May 20, 2002 | 4.688 | 4.715 | 4.605 | 4.685 | 65,395 | +0.00(+0.00%) |
May 17, 2002 | 4.645 | 4.705 | 4.645 | 4.685 | 40,312 | +0.04(+0.87%) |
May 16, 2002 | 4.621 | 4.722 | 4.588 | 4.645 | 89,881 | +0.06(+1.24%) |
May 15, 2002 | 4.571 | 4.688 | 4.538 | 4.588 | 77,638 | -0.02(-0.36%) |
May 14, 2002 | 4.554 | 4.688 | 4.541 | 4.605 | 776,381 | +0.05(+1.10%) |
May 13, 2002 | 4.588 | 4.621 | 4.554 | 4.554 | 48,673 | -0.07(-1.45%) |
May 10, 2002 | 4.692 | 4.739 | 4.588 | 4.621 | 34,937 | -0.07(-1.43%) |
May 09, 2002 | 4.722 | 4.722 | 4.638 | 4.688 | 55,541 | -0.01(-0.21%) |
May 08, 2002 | 4.705 | 4.735 | 4.575 | 4.698 | 59,124 | +0.06(+1.23%) |
May 07, 2002 | 4.638 | 4.719 | 4.588 | 4.642 | 99,137 | -0.01(-0.29%) |
May 06, 2002 | 4.638 | 4.702 | 4.628 | 4.655 | 49,867 | -0.03(-0.71%) |
May 03, 2002 | 4.688 | 4.739 | 4.608 | 4.688 | 68,381 | -0.05(-1.06%) |
May 02, 2002 | 4.772 | 4.772 | 4.688 | 4.739 | 66,888 | +0.00(+0.00%) |
May 01, 2002 | 4.853 | 4.853 | 4.729 | 4.739 | 60,617 | -0.10(-2.08%) |
Apr 30, 2002 | 4.665 | 4.839 | 4.628 | 4.839 | 83,908 | +0.17(+3.73%) |
Apr 29, 2002 | 4.889 | 4.923 | 4.655 | 4.665 | 148,706 | -0.26(-5.24%) |
Apr 26, 2002 | 5.040 | 5.053 | 4.906 | 4.923 | 54,943 | -0.13(-2.58%) |
Apr 25, 2002 | 5.074 | 5.074 | 5.010 | 5.053 | 90,478 | -0.07(-1.31%) |
Apr 24, 2002 | 5.157 | 5.191 | 5.023 | 5.120 | 88,686 | -0.10(-1.99%) |
Apr 23, 2002 | 5.224 | 5.261 | 5.191 | 5.224 | 99,137 | +0.03(+0.64%) |
Apr 22, 2002 | 5.258 | 5.258 | 5.127 | 5.191 | 73,756 | -0.03(-0.64%) |
Apr 19, 2002 | 5.104 | 5.258 | 5.104 | 5.224 | 89,283 | +0.10(+1.96%) |
Apr 18, 2002 | 5.107 | 5.224 | 5.107 | 5.124 | 48,075 | +0.03(+0.53%) |
Apr 17, 2002 | 5.067 | 5.104 | 5.067 | 5.097 | 36,430 | -0.01(-0.13%) |
Apr 16, 2002 | 5.007 | 5.104 | 4.997 | 5.104 | 92,568 | +0.12(+2.35%) |
Apr 15, 2002 | 5.124 | 5.124 | 4.973 | 4.986 | 115,262 | -0.14(-2.68%) |
Apr 12, 2002 | 5.224 | 5.224 | 5.074 | 5.124 | 62,110 | -0.10(-1.92%) |
Apr 11, 2002 | 5.224 | 5.241 | 5.191 | 5.224 | 47,478 | +0.03(+0.64%) |
Apr 10, 2002 | 5.274 | 5.291 | 5.191 | 5.191 | 52,256 | -0.10(-1.90%) |
Apr 09, 2002 | 5.241 | 5.338 | 5.207 | 5.291 | 56,735 | +0.10(+2.00%) |
Apr 08, 2002 | 5.244 | 5.288 | 5.157 | 5.187 | 68,381 | -0.06(-1.09%) |
Apr 05, 2002 | 5.341 | 5.355 | 5.027 | 5.244 | 178,567 | -0.15(-2.73%) |
Apr 04, 2002 | 5.358 | 5.425 | 5.325 | 5.392 | 62,707 | +0.05(+0.88%) |
Apr 03, 2002 | 5.358 | 5.439 | 5.345 | 5.345 | 92,867 | -0.05(-0.87%) |
Apr 02, 2002 | 5.542 | 5.542 | 5.325 | 5.392 | 94,061 | +0.00(+0.00%) |
Apr 01, 2002 | 5.141 | 5.408 | 5.107 | 5.392 | 141,241 | +0.28(+5.44%) |
Mar 29, 2002 | 5.087 | 5.114 | 5.027 | 5.114 | 67,186 | +0.00(+0.00%) |
Mar 28, 2002 | 5.087 | 5.114 | 5.027 | 5.114 | 67,186 | +0.04(+0.73%) |
Mar 27, 2002 | 5.090 | 5.090 | 4.906 | 5.077 | 65,992 | +0.02(+0.40%) |
Mar 26, 2002 | 5.074 | 5.141 | 5.007 | 5.057 | 1,104,850 | -0.01(-0.26%) |
Mar 25, 2002 | 5.124 | 5.124 | 5.057 | 5.070 | 71,068 | +0.06(+1.20%) |
Mar 22, 2002 | 4.990 | 5.107 | 4.990 | 5.010 | 35,534 | +0.02(+0.40%) |
Mar 21, 2002 | 5.107 | 5.141 | 4.990 | 4.990 | 117,651 | -0.08(-1.65%) |
Mar 20, 2002 | 5.107 | 5.120 | 5.023 | 5.074 | 69,874 | -0.03(-0.66%) |
Mar 19, 2002 | 4.990 | 5.191 | 4.990 | 5.107 | 176,477 | +0.15(+3.04%) |
Mar 18, 2002 | 4.923 | 5.007 | 4.923 | 4.956 | 54,943 | +0.05(+1.02%) |
Mar 15, 2002 | 4.940 | 4.973 | 4.839 | 4.906 | 73,756 | +0.01(+0.21%) |
Mar 14, 2002 | 4.956 | 5.020 | 4.856 | 4.896 | 84,506 | -0.06(-1.22%) |
Mar 13, 2002 | 4.856 | 5.023 | 4.806 | 4.956 | 157,963 | +0.10(+2.07%) |
Mar 12, 2002 | 4.672 | 4.873 | 4.638 | 4.856 | 92,867 | +0.21(+4.54%) |
Mar 11, 2002 | 4.588 | 4.688 | 4.588 | 4.645 | 117,353 | +0.06(+1.24%) |
Mar 08, 2002 | 4.621 | 4.621 | 4.554 | 4.588 | 77,339 | +0.00(+0.00%) |
Mar 07, 2002 | 4.521 | 4.722 | 4.487 | 4.588 | 132,880 | +0.10(+2.16%) |
Mar 06, 2002 | 4.504 | 4.548 | 4.471 | 4.491 | 54,048 | -0.02(-0.45%) |
Mar 05, 2002 | 4.524 | 4.588 | 4.487 | 4.511 | 56,436 | -0.01(-0.30%) |
Mar 04, 2002 | 4.588 | 4.588 | 4.521 | 4.524 | 45,089 | -0.04(-0.81%) |
Mar 01, 2002 | 4.538 | 4.571 | 4.487 | 4.561 | 111,679 | +0.04(+0.96%) |
Feb 28, 2002 | 4.471 | 4.521 | 4.471 | 4.518 | 49,867 | +0.10(+2.20%) |
Feb 27, 2002 | 4.471 | 4.471 | 4.410 | 4.421 | 31,652 | -0.03(-0.75%) |
Feb 26, 2002 | 4.387 | 4.454 | 4.374 | 4.454 | 87,193 | +0.07(+1.68%) |
Feb 25, 2002 | 4.444 | 4.444 | 4.354 | 4.380 | 124,519 | -0.06(-1.43%) |
Feb 22, 2002 | 4.441 | 4.504 | 4.427 | 4.444 | 1,343,737 | +0.01(+0.23%) |
Feb 21, 2002 | 4.370 | 4.434 | 4.367 | 4.434 | 42,402 | +0.06(+1.46%) |
Feb 20, 2002 | 4.421 | 4.437 | 4.370 | 4.370 | 78,832 | -0.04(-0.91%) |
Feb 19, 2002 | 4.471 | 4.471 | 4.370 | 4.410 | 66,291 | -0.01(-0.23%) |
Feb 18, 2002 | 4.421 | 4.437 | 4.387 | 4.421 | 59,423 | +0.00(+0.00%) |
Feb 15, 2002 | 4.421 | 4.437 | 4.387 | 4.421 | 59,423 | +0.02(+0.38%) |
Feb 14, 2002 | 4.454 | 4.521 | 4.370 | 4.404 | 103,915 | -0.05(-1.13%) |
Feb 13, 2002 | 4.337 | 4.454 | 4.337 | 4.454 | 177,373 | +0.10(+2.23%) |
Feb 12, 2002 | 4.437 | 4.437 | 4.337 | 4.357 | 508,530 | -0.08(-1.81%) |
Feb 11, 2002 | 4.621 | 4.635 | 4.424 | 4.437 | 294,129 | -0.17(-3.64%) |
Feb 08, 2002 | 4.528 | 4.621 | 4.528 | 4.605 | 25,680 | +0.06(+1.33%) |
Feb 07, 2002 | 4.688 | 4.688 | 4.534 | 4.544 | 32,249 | -0.14(-3.07%) |
Feb 06, 2002 | 4.558 | 4.705 | 4.558 | 4.688 | 806,242 | +0.12(+2.64%) |
Feb 05, 2002 | 4.595 | 4.605 | 4.554 | 4.568 | 88,089 | -0.04(-0.87%) |
Feb 04, 2002 | 4.688 | 4.688 | 4.605 | 4.608 | 145,123 | -0.05(-1.08%) |
Feb 01, 2002 | 4.722 | 4.755 | 4.655 | 4.658 | 115,561 | -0.06(-1.21%) |
Jan 31, 2002 | 4.755 | 4.755 | 4.655 | 4.715 | 54,943 | -0.11(-2.29%) |
Jan 30, 2002 | 4.856 | 4.873 | 4.789 | 4.826 | 72,263 | -0.05(-0.96%) |
Jan 29, 2002 | 4.839 | 4.906 | 4.822 | 4.873 | 50,166 | +0.03(+0.62%) |
Jan 28, 2002 | 4.816 | 4.856 | 4.739 | 4.842 | 64,798 | +0.00(+0.07%) |
Jan 25, 2002 | 4.856 | 4.889 | 4.822 | 4.839 | 33,444 | -0.02(-0.34%) |
Jan 24, 2002 | 4.806 | 4.873 | 4.789 | 4.856 | 108,693 | +0.05(+1.05%) |
Jan 23, 2002 | 4.839 | 4.839 | 4.638 | 4.806 | 91,374 | -0.12(-2.45%) |
Jan 22, 2002 | 4.923 | 5.023 | 4.923 | 4.926 | 177,970 | +0.02(+0.41%) |
Jan 21, 2002 | 4.856 | 4.923 | 4.822 | 4.906 | 58,825 | +0.00(+0.00%) |
Jan 18, 2002 | 4.856 | 4.923 | 4.822 | 4.906 | 58,825 | +0.07(+1.38%) |
Jan 17, 2002 | 4.789 | 4.889 | 4.725 | 4.839 | 244,858 | +0.10(+2.12%) |
Jan 16, 2002 | 4.739 | 4.822 | 4.692 | 4.739 | 70,172 | +0.03(+0.71%) |
Jan 15, 2002 | 4.822 | 4.822 | 4.692 | 4.705 | 97,644 | -0.11(-2.23%) |
Jan 14, 2002 | 4.943 | 4.950 | 4.806 | 4.812 | 77,936 | -0.13(-2.64%) |
Jan 11, 2002 | 4.883 | 4.990 | 4.856 | 4.943 | 65,693 | +0.06(+1.23%) |
Jan 10, 2002 | 4.822 | 5.020 | 4.786 | 4.883 | 121,234 | +0.24(+5.27%) |