Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.594 | 4.732 | 4.580 | 4.684 | 4,600,537 | +0.08(+1.75%) |
Aug 29, 2002 | 4.542 | 4.615 | 4.495 | 4.604 | 3,309,014 | +0.03(+0.62%) |
Aug 28, 2002 | 4.651 | 4.653 | 4.560 | 4.575 | 3,318,524 | -0.11(-2.29%) |
Aug 27, 2002 | 4.692 | 4.724 | 4.648 | 4.683 | 4,056,538 | +0.02(+0.37%) |
Aug 26, 2002 | 4.613 | 4.665 | 4.574 | 4.665 | 2,973,928 | +0.05(+1.09%) |
Aug 23, 2002 | 4.635 | 4.637 | 4.534 | 4.615 | 4,136,109 | -0.02(-0.44%) |
Aug 22, 2002 | 4.541 | 4.637 | 4.534 | 4.635 | 4,068,901 | +0.09(+2.08%) |
Aug 21, 2002 | 4.454 | 4.566 | 4.418 | 4.541 | 3,554,067 | +0.09(+1.98%) |
Aug 20, 2002 | 4.566 | 4.591 | 4.449 | 4.452 | 2,914,646 | -0.10(-2.22%) |
Aug 16, 2002 | 4.527 | 4.574 | 4.470 | 4.553 | 3,390,487 | +0.02(+0.38%) |
Aug 15, 2002 | 4.476 | 4.558 | 4.476 | 4.536 | 3,531,242 | +0.09(+2.06%) |
Aug 14, 2002 | 4.345 | 4.452 | 4.282 | 4.445 | 3,543,606 | +0.14(+3.22%) |
Aug 13, 2002 | 4.355 | 4.407 | 4.298 | 4.306 | 3,086,151 | -0.05(-1.12%) |
Aug 12, 2002 | 4.342 | 4.385 | 4.284 | 4.355 | 2,617,919 | +0.22(+5.38%) |
Aug 07, 2002 | 4.093 | 4.143 | 4.027 | 4.132 | 3,691,335 | +0.08(+1.95%) |
Aug 06, 2002 | 3.943 | 4.124 | 3.943 | 4.053 | 4,444,565 | +0.12(+2.92%) |
Aug 05, 2002 | 3.982 | 4.091 | 3.932 | 3.938 | 4,070,169 | -0.08(-1.89%) |
Aug 02, 2002 | 4.017 | 4.115 | 3.962 | 4.014 | 3,072,837 | -0.05(-1.17%) |
Aug 01, 2002 | 4.266 | 4.266 | 4.055 | 4.061 | 5,744,648 | -0.21(-4.95%) |
Jul 31, 2002 | 4.124 | 4.273 | 4.060 | 4.273 | 6,859,594 | +0.15(+3.59%) |
Jul 30, 2002 | 4.033 | 4.175 | 4.006 | 4.124 | 5,592,798 | -0.02(-0.42%) |
Jul 29, 2002 | 3.982 | 4.146 | 3.964 | 4.142 | 4,226,775 | +0.21(+5.46%) |
Jul 26, 2002 | 3.852 | 3.941 | 3.848 | 3.927 | 4,888,071 | +0.04(+1.01%) |
Jul 25, 2002 | 3.874 | 3.935 | 3.762 | 3.888 | 7,639,454 | -0.03(-0.64%) |
Jul 24, 2002 | 3.667 | 3.919 | 3.624 | 3.913 | 8,793,075 | +0.21(+5.75%) |
Jul 23, 2002 | 3.793 | 3.817 | 3.643 | 3.700 | 8,175,845 | -0.03(-0.72%) |
Jul 22, 2002 | 3.927 | 3.962 | 3.710 | 3.727 | 7,888,945 | -0.20(-5.10%) |
Jul 19, 2002 | 4.006 | 4.063 | 3.896 | 3.927 | 8,083,910 | -0.24(-5.79%) |
Jul 17, 2002 | 4.151 | 4.221 | 4.093 | 4.169 | 7,648,013 | -0.05(-1.16%) |
Jul 12, 2002 | 4.246 | 4.281 | 4.180 | 4.217 | 4,345,656 | -0.03(-0.67%) |
Jul 11, 2002 | 4.322 | 4.363 | 4.227 | 4.246 | 6,993,692 | -0.15(-3.44%) |
Jul 10, 2002 | 4.527 | 4.528 | 4.385 | 4.397 | 5,623,865 | -0.10(-2.18%) |
Jul 09, 2002 | 4.577 | 4.577 | 4.495 | 4.495 | 5,199,064 | -0.08(-1.79%) |
Jul 08, 2002 | 4.632 | 4.632 | 4.542 | 4.577 | 3,910,393 | -0.06(-1.19%) |
Jul 05, 2002 | 4.542 | 4.632 | 4.542 | 4.632 | 3,584,184 | +0.08(+1.80%) |
Jul 04, 2002 | 4.577 | 4.639 | 4.495 | 4.550 | 5,920,275 | +0.00(+0.00%) |
Jul 03, 2002 | 4.577 | 4.639 | 4.495 | 4.550 | 5,919,641 | -0.03(-0.72%) |
Jul 02, 2002 | 4.669 | 4.703 | 4.560 | 4.583 | 6,063,567 | -0.10(-2.19%) |
Jul 01, 2002 | 4.724 | 4.744 | 4.673 | 4.686 | 6,337,785 | -0.04(-0.93%) |
Jun 28, 2002 | 4.661 | 4.754 | 4.661 | 4.730 | 6,165,329 | +0.05(+1.01%) |
Jun 27, 2002 | 4.724 | 4.732 | 4.637 | 4.683 | 5,284,024 | -0.03(-0.57%) |
Jun 26, 2002 | 4.699 | 4.710 | 4.645 | 4.710 | 4,418,887 | -0.00(-0.10%) |
Jun 25, 2002 | 4.716 | 4.777 | 4.694 | 4.714 | 4,626,850 | +0.02(+0.40%) |
Jun 21, 2002 | 4.653 | 4.757 | 4.640 | 4.695 | 729,137 | -0.06(-1.29%) |
Jun 20, 2002 | 4.724 | 4.787 | 4.724 | 4.757 | 4,420,789 | +0.05(+1.14%) |
Jun 19, 2002 | 4.779 | 4.790 | 4.700 | 4.703 | 3,754,738 | -0.06(-1.32%) |
Jun 18, 2002 | 4.781 | 4.796 | 4.743 | 4.766 | 5,625,450 | -0.01(-0.17%) |
Jun 17, 2002 | 4.708 | 4.782 | 4.702 | 4.774 | 5,446,336 | +0.09(+1.99%) |
Jun 14, 2002 | 4.683 | 4.691 | 4.550 | 4.681 | 4,908,994 | +0.10(+2.13%) |
Jun 12, 2002 | 4.550 | 4.621 | 4.519 | 4.583 | 5,337,283 | +0.04(+0.83%) |
Jun 11, 2002 | 4.605 | 4.651 | 4.534 | 4.546 | 3,766,785 | -0.04(-0.83%) |
Jun 10, 2002 | 4.651 | 4.699 | 4.583 | 4.583 | 2,837,928 | -0.07(-1.49%) |
Jun 07, 2002 | 4.678 | 4.705 | 4.643 | 4.653 | 4,060,976 | -0.03(-0.54%) |
Jun 06, 2002 | 4.697 | 4.732 | 4.645 | 4.678 | 5,287,511 | -0.02(-0.40%) |
Jun 05, 2002 | 4.669 | 4.716 | 4.651 | 4.697 | 4,350,095 | -0.01(-0.27%) |
May 31, 2002 | 4.708 | 4.790 | 4.708 | 4.710 | 3,412,995 | -0.06(-1.16%) |
May 28, 2002 | 4.733 | 4.784 | 4.732 | 4.765 | 2,971,391 | -0.03(-0.56%) |
May 27, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,838,113 | +0.00(+0.00%) |
May 24, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,835,894 | -0.05(-0.95%) |
May 23, 2002 | 4.766 | 4.844 | 4.719 | 4.837 | 5,713,581 | +0.08(+1.76%) |
May 22, 2002 | 4.669 | 4.755 | 4.661 | 4.754 | 3,826,384 | +0.08(+1.79%) |
May 21, 2002 | 4.692 | 4.730 | 4.662 | 4.670 | 3,450,720 | -0.02(-0.47%) |
May 20, 2002 | 4.669 | 4.706 | 4.664 | 4.692 | 2,870,580 | -0.02(-0.50%) |
May 17, 2002 | 4.732 | 4.732 | 4.667 | 4.716 | 3,295,065 | -0.02(-0.33%) |
May 16, 2002 | 4.680 | 4.740 | 4.680 | 4.732 | 5,562,681 | +0.07(+1.45%) |
May 15, 2002 | 4.673 | 4.684 | 4.610 | 4.664 | 7,060,265 | -0.01(-0.20%) |
May 14, 2002 | 4.672 | 4.686 | 4.653 | 4.673 | 4,935,306 | +0.00(+0.03%) |
May 13, 2002 | 4.580 | 4.672 | 4.546 | 4.672 | 3,902,785 | +0.09(+1.96%) |
May 10, 2002 | 4.582 | 4.615 | 4.574 | 4.582 | 3,476,081 | +0.01(+0.28%) |
May 09, 2002 | 4.590 | 4.610 | 4.542 | 4.569 | 2,408,688 | -0.02(-0.45%) |
May 08, 2002 | 4.519 | 4.607 | 4.511 | 4.590 | 4,781,553 | +0.10(+2.18%) |
May 07, 2002 | 4.497 | 4.519 | 4.459 | 4.492 | 2,872,482 | -0.01(-0.18%) |
May 06, 2002 | 4.637 | 4.637 | 4.497 | 4.500 | 3,653,927 | -0.19(-3.97%) |
May 03, 2002 | 4.640 | 4.686 | 4.634 | 4.686 | 5,324,602 | +0.05(+0.99%) |
May 02, 2002 | 4.593 | 4.642 | 4.561 | 4.640 | 4,921,675 | +0.05(+1.03%) |
May 01, 2002 | 4.534 | 4.598 | 4.501 | 4.593 | 4,327,903 | +0.06(+1.29%) |
Apr 30, 2002 | 4.542 | 4.587 | 4.508 | 4.534 | 4,424,910 | -0.00(-0.07%) |
Apr 29, 2002 | 4.511 | 4.547 | 4.465 | 4.538 | 4,020,398 | +0.03(+0.59%) |
Apr 26, 2002 | 4.498 | 4.511 | 4.452 | 4.511 | 3,924,976 | +0.01(+0.28%) |
Apr 25, 2002 | 4.424 | 4.550 | 4.424 | 4.498 | 4,034,346 | -0.00(-0.11%) |
Apr 24, 2002 | 4.558 | 4.566 | 4.498 | 4.503 | 3,869,181 | -0.11(-2.33%) |
Apr 23, 2002 | 4.550 | 4.645 | 4.522 | 4.610 | 3,255,438 | +0.03(+0.55%) |
Apr 22, 2002 | 4.618 | 4.621 | 4.552 | 4.585 | 2,563,709 | -0.02(-0.45%) |
Apr 19, 2002 | 4.590 | 4.616 | 4.555 | 4.605 | 5,038,019 | +0.00(+0.00%) |
Apr 18, 2002 | 4.621 | 4.643 | 4.575 | 4.605 | 4,909,628 | -0.01(-0.17%) |
Apr 17, 2002 | 4.598 | 4.621 | 4.568 | 4.613 | 5,446,653 | +0.03(+0.69%) |
Apr 16, 2002 | 4.566 | 4.596 | 4.558 | 4.582 | 6,276,601 | +0.05(+1.18%) |
Apr 15, 2002 | 4.501 | 4.560 | 4.501 | 4.528 | 26,661,054 | +0.06(+1.34%) |
Apr 12, 2002 | 4.572 | 4.574 | 4.452 | 4.468 | 5,365,180 | -0.14(-2.98%) |
Apr 11, 2002 | 4.637 | 4.657 | 4.590 | 4.605 | 3,142,897 | -0.03(-0.68%) |
Apr 10, 2002 | 4.558 | 4.637 | 4.542 | 4.637 | 5,439,045 | +0.10(+2.15%) |
Apr 09, 2002 | 4.566 | 4.568 | 4.498 | 4.539 | 4,648,724 | -0.04(-0.83%) |
Apr 08, 2002 | 4.566 | 4.616 | 4.544 | 4.577 | 3,171,746 | +0.08(+1.68%) |
Apr 05, 2002 | 4.574 | 4.587 | 4.500 | 4.501 | 3,834,626 | -0.05(-1.18%) |
Apr 04, 2002 | 4.689 | 4.689 | 4.519 | 4.555 | 4,301,591 | -0.10(-2.10%) |
Apr 03, 2002 | 4.697 | 4.697 | 4.631 | 4.653 | 665,733 | -0.04(-0.91%) |
Apr 02, 2002 | 4.692 | 4.724 | 4.686 | 4.695 | 3,688,165 | +0.02(+0.51%) |
Apr 01, 2002 | 4.598 | 4.675 | 4.598 | 4.672 | 4,705,153 | +0.07(+1.61%) |
Mar 29, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,237 | +0.00(+0.00%) |
Mar 28, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,237 | +0.05(+1.00%) |
Mar 27, 2002 | 4.530 | 4.582 | 4.519 | 4.552 | 3,071,886 | +0.06(+1.37%) |
Mar 26, 2002 | 4.456 | 4.508 | 4.456 | 4.490 | 3,695,456 | +0.05(+1.14%) |
Mar 25, 2002 | 4.457 | 4.493 | 4.426 | 4.440 | 2,191,532 | -0.03(-0.78%) |
Mar 22, 2002 | 4.503 | 4.503 | 4.465 | 4.475 | 2,817,639 | -0.04(-0.98%) |
Mar 21, 2002 | 4.486 | 4.547 | 4.479 | 4.519 | 4,349,461 | +0.00(+0.03%) |
Mar 20, 2002 | 4.566 | 4.569 | 4.517 | 4.517 | 3,404,435 | -0.08(-1.72%) |
Mar 19, 2002 | 4.574 | 4.596 | 4.553 | 4.596 | 3,323,913 | +0.03(+0.55%) |
Mar 18, 2002 | 4.542 | 4.574 | 4.523 | 4.571 | 3,421,237 | +0.02(+0.45%) |
Mar 15, 2002 | 4.542 | 4.572 | 4.522 | 4.550 | 221,911 | +0.04(+0.87%) |
Mar 14, 2002 | 4.509 | 4.519 | 4.449 | 4.511 | 3,147,335 | +0.00(+0.07%) |
Mar 13, 2002 | 4.531 | 4.555 | 4.489 | 4.508 | 3,100,417 | -0.00(-0.07%) |
Mar 12, 2002 | 4.393 | 4.516 | 4.393 | 4.511 | 3,289,042 | +0.05(+1.06%) |
Mar 11, 2002 | 4.415 | 4.479 | 4.393 | 4.463 | 4,001,377 | +0.05(+1.11%) |
Mar 08, 2002 | 4.490 | 4.490 | 4.396 | 4.415 | 95,104 | -0.04(-0.82%) |
Mar 07, 2002 | 4.487 | 4.487 | 4.424 | 4.451 | 5,544,611 | -0.04(-0.81%) |
Mar 06, 2002 | 4.345 | 4.493 | 4.345 | 4.487 | 3,594,328 | +0.08(+1.79%) |
Mar 05, 2002 | 4.353 | 4.432 | 4.339 | 4.408 | 3,521,414 | -0.01(-0.18%) |
Mar 04, 2002 | 4.344 | 4.434 | 4.322 | 4.416 | 4,199,195 | +0.07(+1.56%) |
Mar 01, 2002 | 4.227 | 4.400 | 4.222 | 4.348 | 6,301,012 | +0.12(+2.72%) |
Feb 28, 2002 | 4.197 | 4.263 | 4.195 | 4.233 | 3,034,161 | +0.02(+0.37%) |
Feb 27, 2002 | 4.211 | 4.240 | 4.180 | 4.217 | 2,441,658 | +0.01(+0.22%) |
Feb 26, 2002 | 4.219 | 4.219 | 4.124 | 4.208 | 4,214,729 | +0.05(+1.10%) |
Feb 25, 2002 | 4.061 | 4.180 | 4.061 | 4.162 | 4,155,447 | +0.07(+1.77%) |
Feb 22, 2002 | 4.003 | 4.104 | 4.000 | 4.090 | 2,711,438 | +0.09(+2.37%) |
Feb 21, 2002 | 3.973 | 4.041 | 3.973 | 3.995 | 253,612 | +0.04(+1.08%) |
Feb 20, 2002 | 3.967 | 3.998 | 3.904 | 3.952 | 348,717 | -0.02(-0.56%) |
Feb 19, 2002 | 3.990 | 4.014 | 3.943 | 3.975 | 3,962,384 | -0.07(-1.79%) |
Feb 18, 2002 | 4.030 | 4.069 | 4.006 | 4.047 | 3,081,396 | +0.00(+0.00%) |
Feb 15, 2002 | 4.030 | 4.069 | 4.006 | 4.047 | 3,080,445 | -0.00(-0.12%) |
Feb 14, 2002 | 3.975 | 4.063 | 3.975 | 4.052 | 2,165,537 | +0.05(+1.30%) |
Feb 13, 2002 | 3.986 | 4.003 | 3.954 | 4.000 | 4,059,074 | -0.02(-0.47%) |
Feb 12, 2002 | 3.992 | 4.046 | 3.975 | 4.019 | 3,406,021 | -0.05(-1.28%) |
Feb 11, 2002 | 3.975 | 4.072 | 3.943 | 4.071 | 2,070,115 | +0.07(+1.73%) |
Feb 08, 2002 | 3.970 | 4.006 | 3.945 | 4.001 | 3,682,142 | +0.00(+0.00%) |
Feb 07, 2002 | 3.975 | 4.016 | 3.952 | 4.001 | 2,466,702 | -0.03(-0.86%) |
Feb 06, 2002 | 4.031 | 4.102 | 4.009 | 4.036 | 4,112,966 | -0.00(-0.08%) |
Feb 05, 2002 | 4.053 | 4.061 | 4.011 | 4.039 | 3,100,100 | +0.01(+0.35%) |
Feb 04, 2002 | 4.109 | 4.109 | 4.001 | 4.025 | 3,053,499 | -0.10(-2.52%) |
Feb 01, 2002 | 4.109 | 4.142 | 4.079 | 4.129 | 2,422,954 | +0.04(+0.89%) |
Jan 31, 2002 | 4.014 | 4.093 | 3.990 | 4.093 | 4,372,920 | +0.14(+3.47%) |
Jan 30, 2002 | 3.911 | 3.967 | 3.866 | 3.956 | 4,233,433 | +0.05(+1.29%) |
Jan 29, 2002 | 3.990 | 4.003 | 3.893 | 3.905 | 3,420,603 | -0.10(-2.52%) |
Jan 28, 2002 | 4.030 | 4.030 | 3.970 | 4.006 | 2,311,364 | -0.01(-0.35%) |
Jan 25, 2002 | 4.011 | 4.058 | 3.982 | 4.020 | 2,910,841 | +0.01(+0.24%) |
Jan 24, 2002 | 3.973 | 4.022 | 3.948 | 4.011 | 2,277,126 | +0.04(+0.95%) |
Jan 23, 2002 | 3.866 | 3.973 | 3.866 | 3.973 | 1,844,082 | +0.12(+3.24%) |
Jan 22, 2002 | 3.880 | 3.904 | 3.831 | 3.848 | 2,232,110 | -0.03(-0.85%) |
Jan 21, 2002 | 3.874 | 3.919 | 3.872 | 3.882 | 3,841,284 | +0.00(+0.00%) |
Jan 18, 2002 | 3.874 | 3.919 | 3.872 | 3.882 | 3,841,284 | -0.06(-1.52%) |
Jan 17, 2002 | 3.954 | 3.981 | 3.927 | 3.941 | 2,608,408 | -0.00(-0.04%) |
Jan 16, 2002 | 4.061 | 4.061 | 3.943 | 3.943 | 4,021,349 | -0.12(-2.91%) |
Jan 15, 2002 | 4.044 | 4.072 | 4.033 | 4.061 | 1,997,835 | +0.06(+1.42%) |
Jan 14, 2002 | 4.006 | 4.038 | 3.971 | 4.005 | 2,328,166 | -0.00(-0.04%) |
Jan 11, 2002 | 4.117 | 4.117 | 3.990 | 4.006 | 2,966,953 | -0.10(-2.46%) |
Jan 10, 2002 | 4.101 | 4.135 | 4.080 | 4.107 | 3,019,261 | -0.08(-1.85%) |