Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.756 | 3.823 | 3.756 | 3.773 | 23,660 | +0.05(+1.25%) |
Aug 29, 2002 | 3.806 | 3.840 | 3.723 | 3.726 | 34,742 | -0.10(-2.53%) |
Aug 28, 2002 | 3.800 | 3.823 | 3.709 | 3.823 | 54,209 | -0.01(-0.26%) |
Aug 27, 2002 | 3.790 | 3.873 | 3.780 | 3.833 | 41,331 | -0.01(-0.17%) |
Aug 26, 2002 | 3.806 | 3.840 | 3.706 | 3.840 | 29,351 | +0.04(+0.97%) |
Aug 23, 2002 | 3.856 | 3.890 | 3.726 | 3.803 | 61,098 | -0.09(-2.23%) |
Aug 22, 2002 | 3.706 | 3.906 | 3.706 | 3.890 | 44,026 | +0.20(+5.43%) |
Aug 21, 2002 | 3.723 | 3.773 | 3.676 | 3.689 | 185,391 | -0.02(-0.63%) |
Aug 20, 2002 | 3.709 | 3.770 | 3.709 | 3.713 | 34,742 | -0.03(-0.80%) |
Aug 16, 2002 | 3.776 | 3.823 | 3.723 | 3.743 | 1,078,204 | -0.06(-1.67%) |
Aug 15, 2002 | 3.836 | 3.836 | 3.743 | 3.806 | 30,549 | -0.03(-0.78%) |
Aug 14, 2002 | 3.740 | 3.836 | 3.740 | 3.836 | 14,675 | +0.10(+2.59%) |
Aug 13, 2002 | 3.756 | 3.770 | 3.740 | 3.740 | 50,016 | -0.05(-1.23%) |
Aug 12, 2002 | 3.853 | 3.853 | 3.756 | 3.786 | 42,229 | +0.05(+1.25%) |
Aug 07, 2002 | 3.957 | 3.990 | 3.740 | 3.740 | 78,768 | -0.20(-5.17%) |
Aug 06, 2002 | 3.990 | 3.990 | 3.923 | 3.943 | 63,494 | +0.00(+0.08%) |
Aug 05, 2002 | 3.816 | 3.973 | 3.806 | 3.940 | 97,337 | +0.16(+4.15%) |
Aug 02, 2002 | 3.840 | 3.840 | 3.676 | 3.783 | 46,722 | -0.07(-1.90%) |
Aug 01, 2002 | 3.873 | 3.906 | 3.840 | 3.856 | 20,366 | -0.08(-2.12%) |
Jul 31, 2002 | 3.873 | 4.003 | 3.840 | 3.940 | 1,287,855 | +0.10(+2.61%) |
Jul 30, 2002 | 3.639 | 3.840 | 3.543 | 3.840 | 421,098 | +0.25(+7.08%) |
Jul 29, 2002 | 3.606 | 3.840 | 3.586 | 3.586 | 457,039 | +0.03(+0.85%) |
Jul 26, 2002 | 3.790 | 3.890 | 3.439 | 3.556 | 256,373 | -0.23(-6.08%) |
Jul 25, 2002 | 4.007 | 4.040 | 3.723 | 3.786 | 150,050 | -0.22(-5.50%) |
Jul 24, 2002 | 3.696 | 4.007 | 3.292 | 4.007 | 670,284 | +0.03(+0.84%) |
Jul 23, 2002 | 4.424 | 4.424 | 3.896 | 3.973 | 333,045 | -0.48(-10.79%) |
Jul 22, 2002 | 4.474 | 4.474 | 4.394 | 4.454 | 93,444 | -0.05(-1.19%) |
Jul 19, 2002 | 4.541 | 4.558 | 4.507 | 4.507 | 74,575 | -0.05(-1.10%) |
Jul 17, 2002 | 4.571 | 4.604 | 4.524 | 4.558 | 12,579 | +0.02(+0.37%) |
Jul 12, 2002 | 4.554 | 4.638 | 4.514 | 4.541 | 64,093 | -0.01(-0.29%) |
Jul 11, 2002 | 4.594 | 4.628 | 4.507 | 4.554 | 49,118 | -0.04(-0.87%) |
Jul 10, 2002 | 4.524 | 4.658 | 4.524 | 4.594 | 52,712 | +0.03(+0.58%) |
Jul 09, 2002 | 4.674 | 4.688 | 4.531 | 4.568 | 838,603 | -0.08(-1.72%) |
Jul 08, 2002 | 4.631 | 4.704 | 4.628 | 4.648 | 1,048,254 | -0.01(-0.21%) |
Jul 05, 2002 | 4.614 | 4.674 | 4.614 | 4.658 | 18,868 | +0.01(+0.22%) |
Jul 04, 2002 | 4.544 | 4.668 | 4.544 | 4.648 | 14,376 | +0.00(+0.00%) |
Jul 03, 2002 | 4.544 | 4.668 | 4.544 | 4.648 | 14,376 | +0.12(+2.65%) |
Jul 02, 2002 | 4.591 | 4.758 | 4.514 | 4.528 | 101,530 | -0.09(-1.88%) |
Jul 01, 2002 | 4.544 | 4.708 | 4.511 | 4.614 | 61,697 | +0.06(+1.25%) |
Jun 28, 2002 | 4.558 | 4.725 | 4.514 | 4.558 | 67,387 | -0.02(-0.36%) |
Jun 27, 2002 | 4.725 | 4.725 | 4.507 | 4.574 | 130,283 | -0.18(-3.79%) |
Jun 26, 2002 | 4.574 | 4.758 | 4.541 | 4.755 | 50,915 | +0.16(+3.56%) |
Jun 25, 2002 | 4.674 | 4.674 | 4.524 | 4.591 | 34,442 | +0.01(+0.29%) |
Jun 21, 2002 | 4.614 | 4.674 | 4.578 | 4.578 | 35,940 | -0.08(-1.72%) |
Jun 20, 2002 | 4.638 | 4.658 | 4.574 | 4.658 | 26,056 | +0.05(+1.16%) |
Jun 19, 2002 | 4.541 | 4.624 | 4.511 | 4.604 | 53,311 | +0.09(+1.92%) |
Jun 18, 2002 | 4.604 | 4.641 | 4.511 | 4.518 | 84,758 | -0.03(-0.66%) |
Jun 17, 2002 | 4.558 | 4.608 | 4.511 | 4.548 | 115,607 | -0.01(-0.22%) |
Jun 14, 2002 | 4.674 | 4.674 | 4.511 | 4.558 | 120,399 | -0.04(-0.80%) |
Jun 12, 2002 | 4.608 | 4.638 | 4.524 | 4.594 | 69,184 | -0.08(-1.71%) |
Jun 11, 2002 | 4.741 | 4.805 | 4.641 | 4.674 | 64,093 | -0.07(-1.48%) |
Jun 10, 2002 | 4.841 | 4.958 | 4.745 | 4.745 | 30,848 | -0.13(-2.67%) |
Jun 07, 2002 | 4.758 | 4.875 | 4.708 | 4.875 | 32,645 | +0.10(+2.10%) |
Jun 06, 2002 | 4.808 | 4.838 | 4.674 | 4.775 | 69,184 | -0.07(-1.38%) |
Jun 05, 2002 | 4.878 | 4.891 | 4.808 | 4.841 | 539,102 | +0.01(+0.28%) |
May 31, 2002 | 4.775 | 4.891 | 4.775 | 4.828 | 41,630 | -0.19(-3.79%) |
May 28, 2002 | 4.958 | 5.068 | 4.958 | 5.018 | 60,798 | +0.04(+0.87%) |
May 27, 2002 | 4.875 | 5.008 | 4.808 | 4.975 | 92,545 | +0.00(+0.00%) |
May 24, 2002 | 4.875 | 5.008 | 4.808 | 4.975 | 92,545 | +0.10(+2.05%) |
May 23, 2002 | 4.708 | 4.875 | 4.674 | 4.875 | 111,714 | +0.15(+3.25%) |
May 22, 2002 | 4.678 | 4.725 | 4.668 | 4.721 | 109,916 | +0.01(+0.28%) |
May 21, 2002 | 4.631 | 4.758 | 4.591 | 4.708 | 145,557 | +0.04(+0.79%) |
May 20, 2002 | 4.674 | 4.701 | 4.591 | 4.671 | 65,590 | +0.00(+0.00%) |
May 17, 2002 | 4.631 | 4.691 | 4.631 | 4.671 | 40,432 | +0.04(+0.87%) |
May 16, 2002 | 4.608 | 4.708 | 4.574 | 4.631 | 90,149 | +0.06(+1.24%) |
May 15, 2002 | 4.558 | 4.674 | 4.524 | 4.574 | 77,870 | -0.02(-0.36%) |
May 14, 2002 | 4.541 | 4.674 | 4.528 | 4.591 | 778,703 | +0.05(+1.10%) |
May 13, 2002 | 4.574 | 4.608 | 4.541 | 4.541 | 48,818 | -0.07(-1.45%) |
May 10, 2002 | 4.678 | 4.725 | 4.574 | 4.608 | 35,041 | -0.07(-1.43%) |
May 09, 2002 | 4.708 | 4.708 | 4.624 | 4.674 | 55,707 | -0.01(-0.21%) |
May 08, 2002 | 4.691 | 4.721 | 4.561 | 4.684 | 59,301 | +0.06(+1.23%) |
May 07, 2002 | 4.624 | 4.704 | 4.574 | 4.628 | 99,434 | -0.01(-0.29%) |
May 06, 2002 | 4.624 | 4.688 | 4.614 | 4.641 | 50,016 | -0.03(-0.71%) |
May 03, 2002 | 4.674 | 4.725 | 4.594 | 4.674 | 68,585 | -0.05(-1.06%) |
May 02, 2002 | 4.758 | 4.758 | 4.674 | 4.725 | 67,088 | +0.00(+0.00%) |
May 01, 2002 | 4.838 | 4.838 | 4.715 | 4.725 | 60,798 | -0.10(-2.08%) |
Apr 30, 2002 | 4.651 | 4.825 | 4.614 | 4.825 | 84,159 | +0.17(+3.73%) |
Apr 29, 2002 | 4.875 | 4.908 | 4.641 | 4.651 | 149,151 | -0.26(-5.24%) |
Apr 26, 2002 | 5.025 | 5.038 | 4.891 | 4.908 | 55,108 | -0.13(-2.58%) |
Apr 25, 2002 | 5.058 | 5.058 | 4.995 | 5.038 | 90,748 | -0.07(-1.31%) |
Apr 24, 2002 | 5.142 | 5.175 | 5.008 | 5.105 | 88,951 | -0.10(-1.99%) |
Apr 23, 2002 | 5.209 | 5.245 | 5.175 | 5.209 | 99,434 | +0.03(+0.65%) |
Apr 22, 2002 | 5.242 | 5.242 | 5.112 | 5.175 | 73,976 | -0.03(-0.64%) |
Apr 19, 2002 | 5.088 | 5.242 | 5.088 | 5.209 | 89,550 | +0.10(+1.96%) |
Apr 18, 2002 | 5.092 | 5.209 | 5.092 | 5.108 | 48,219 | +0.03(+0.53%) |
Apr 17, 2002 | 5.052 | 5.088 | 5.052 | 5.082 | 36,539 | -0.01(-0.13%) |
Apr 16, 2002 | 4.992 | 5.088 | 4.982 | 5.088 | 92,845 | +0.12(+2.35%) |
Apr 15, 2002 | 5.108 | 5.108 | 4.958 | 4.972 | 115,607 | -0.14(-2.68%) |
Apr 12, 2002 | 5.209 | 5.209 | 5.058 | 5.108 | 62,296 | -0.10(-1.92%) |
Apr 11, 2002 | 5.209 | 5.225 | 5.175 | 5.209 | 47,620 | +0.03(+0.65%) |
Apr 10, 2002 | 5.259 | 5.275 | 5.175 | 5.175 | 52,412 | -0.10(-1.90%) |
Apr 09, 2002 | 5.225 | 5.322 | 5.192 | 5.275 | 56,905 | +0.10(+2.00%) |
Apr 08, 2002 | 5.229 | 5.272 | 5.142 | 5.172 | 68,585 | -0.06(-1.09%) |
Apr 05, 2002 | 5.326 | 5.339 | 5.012 | 5.229 | 179,101 | -0.15(-2.73%) |
Apr 04, 2002 | 5.342 | 5.409 | 5.309 | 5.376 | 62,895 | +0.05(+0.88%) |
Apr 03, 2002 | 5.342 | 5.422 | 5.329 | 5.329 | 93,144 | -0.05(-0.87%) |
Apr 02, 2002 | 5.526 | 5.526 | 5.309 | 5.376 | 94,342 | +0.00(+0.00%) |
Apr 01, 2002 | 5.125 | 5.392 | 5.092 | 5.376 | 141,664 | +0.28(+5.44%) |
Mar 29, 2002 | 5.072 | 5.098 | 5.012 | 5.098 | 67,387 | +0.00(+0.00%) |
Mar 28, 2002 | 5.072 | 5.098 | 5.012 | 5.098 | 67,387 | +0.04(+0.73%) |
Mar 27, 2002 | 5.075 | 5.075 | 4.891 | 5.062 | 66,189 | +0.02(+0.40%) |
Mar 26, 2002 | 5.058 | 5.125 | 4.992 | 5.042 | 1,108,155 | -0.01(-0.26%) |
Mar 25, 2002 | 5.108 | 5.108 | 5.042 | 5.055 | 71,281 | +0.06(+1.20%) |
Mar 22, 2002 | 4.975 | 5.092 | 4.975 | 4.995 | 35,640 | +0.02(+0.40%) |
Mar 21, 2002 | 5.092 | 5.125 | 4.975 | 4.975 | 118,003 | -0.08(-1.65%) |
Mar 20, 2002 | 5.092 | 5.105 | 5.008 | 5.058 | 70,083 | -0.03(-0.66%) |
Mar 19, 2002 | 4.975 | 5.175 | 4.975 | 5.092 | 177,005 | +0.15(+3.04%) |
Mar 18, 2002 | 4.908 | 4.992 | 4.908 | 4.942 | 55,108 | +0.05(+1.02%) |
Mar 15, 2002 | 4.925 | 4.958 | 4.825 | 4.891 | 73,976 | +0.01(+0.21%) |
Mar 14, 2002 | 4.942 | 5.005 | 4.841 | 4.881 | 84,758 | -0.06(-1.22%) |
Mar 13, 2002 | 4.841 | 5.008 | 4.791 | 4.942 | 158,436 | +0.10(+2.07%) |
Mar 12, 2002 | 4.658 | 4.858 | 4.624 | 4.841 | 93,144 | +0.21(+4.54%) |
Mar 11, 2002 | 4.574 | 4.674 | 4.574 | 4.631 | 117,704 | +0.06(+1.24%) |
Mar 08, 2002 | 4.608 | 4.608 | 4.541 | 4.574 | 77,570 | +0.00(+0.00%) |
Mar 07, 2002 | 4.507 | 4.708 | 4.474 | 4.574 | 133,278 | +0.10(+2.16%) |
Mar 06, 2002 | 4.491 | 4.534 | 4.457 | 4.477 | 54,209 | -0.02(-0.45%) |
Mar 05, 2002 | 4.511 | 4.574 | 4.474 | 4.497 | 56,605 | -0.01(-0.30%) |
Mar 04, 2002 | 4.574 | 4.574 | 4.507 | 4.511 | 45,224 | -0.04(-0.81%) |
Mar 01, 2002 | 4.524 | 4.558 | 4.474 | 4.548 | 112,013 | +0.04(+0.96%) |
Feb 28, 2002 | 4.457 | 4.507 | 4.457 | 4.504 | 50,016 | +0.10(+2.20%) |
Feb 27, 2002 | 4.457 | 4.457 | 4.397 | 4.407 | 31,747 | -0.03(-0.75%) |
Feb 26, 2002 | 4.374 | 4.441 | 4.361 | 4.441 | 87,454 | +0.07(+1.68%) |
Feb 25, 2002 | 4.431 | 4.431 | 4.341 | 4.367 | 124,892 | -0.06(-1.43%) |
Feb 22, 2002 | 4.427 | 4.491 | 4.414 | 4.431 | 1,347,756 | +0.01(+0.23%) |
Feb 21, 2002 | 4.357 | 4.421 | 4.354 | 4.421 | 42,529 | +0.06(+1.46%) |
Feb 20, 2002 | 4.407 | 4.424 | 4.357 | 4.357 | 79,068 | -0.04(-0.91%) |
Feb 19, 2002 | 4.457 | 4.457 | 4.357 | 4.397 | 66,489 | -0.01(-0.23%) |
Feb 18, 2002 | 4.407 | 4.424 | 4.374 | 4.407 | 59,600 | +0.00(+0.00%) |
Feb 15, 2002 | 4.407 | 4.424 | 4.374 | 4.407 | 59,600 | +0.02(+0.38%) |
Feb 14, 2002 | 4.441 | 4.507 | 4.357 | 4.391 | 104,226 | -0.05(-1.13%) |
Feb 13, 2002 | 4.324 | 4.441 | 4.324 | 4.441 | 177,903 | +0.10(+2.23%) |
Feb 12, 2002 | 4.424 | 4.424 | 4.324 | 4.344 | 510,050 | -0.08(-1.81%) |
Feb 11, 2002 | 4.608 | 4.621 | 4.411 | 4.424 | 295,008 | -0.17(-3.64%) |
Feb 08, 2002 | 4.514 | 4.608 | 4.514 | 4.591 | 25,757 | +0.06(+1.33%) |
Feb 07, 2002 | 4.674 | 4.674 | 4.521 | 4.531 | 32,346 | -0.14(-3.07%) |
Feb 06, 2002 | 4.544 | 4.691 | 4.544 | 4.674 | 808,653 | +0.12(+2.64%) |
Feb 05, 2002 | 4.581 | 4.591 | 4.541 | 4.554 | 88,352 | -0.04(-0.87%) |
Feb 04, 2002 | 4.674 | 4.674 | 4.591 | 4.594 | 145,557 | -0.05(-1.08%) |
Feb 01, 2002 | 4.708 | 4.741 | 4.641 | 4.644 | 115,907 | -0.06(-1.21%) |
Jan 31, 2002 | 4.741 | 4.741 | 4.641 | 4.701 | 55,108 | -0.11(-2.29%) |
Jan 30, 2002 | 4.841 | 4.858 | 4.775 | 4.811 | 72,479 | -0.05(-0.96%) |
Jan 29, 2002 | 4.825 | 4.891 | 4.808 | 4.858 | 50,316 | +0.03(+0.62%) |
Jan 28, 2002 | 4.801 | 4.841 | 4.725 | 4.828 | 64,991 | +0.00(+0.07%) |
Jan 25, 2002 | 4.841 | 4.875 | 4.808 | 4.825 | 33,544 | -0.02(-0.34%) |
Jan 24, 2002 | 4.791 | 4.858 | 4.775 | 4.841 | 109,018 | +0.05(+1.05%) |
Jan 23, 2002 | 4.825 | 4.825 | 4.624 | 4.791 | 91,647 | -0.12(-2.45%) |
Jan 22, 2002 | 4.908 | 5.008 | 4.908 | 4.912 | 178,502 | +0.02(+0.41%) |
Jan 21, 2002 | 4.841 | 4.908 | 4.808 | 4.891 | 59,001 | +0.00(+0.00%) |
Jan 18, 2002 | 4.841 | 4.908 | 4.808 | 4.891 | 59,001 | +0.07(+1.38%) |
Jan 17, 2002 | 4.775 | 4.875 | 4.711 | 4.825 | 245,591 | +0.10(+2.12%) |
Jan 16, 2002 | 4.725 | 4.808 | 4.678 | 4.725 | 70,382 | +0.03(+0.71%) |
Jan 15, 2002 | 4.808 | 4.808 | 4.678 | 4.691 | 97,936 | -0.11(-2.23%) |
Jan 14, 2002 | 4.928 | 4.935 | 4.791 | 4.798 | 78,169 | -0.13(-2.64%) |
Jan 11, 2002 | 4.868 | 4.975 | 4.841 | 4.928 | 65,890 | +0.06(+1.23%) |
Jan 10, 2002 | 4.808 | 5.005 | 4.771 | 4.868 | 121,597 | +0.24(+5.27%) |