Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.644 | 6.822 | 6.542 | 6.542 | 887,982 | -0.08(-1.14%) |
Jul 30, 2002 | 6.574 | 6.656 | 6.327 | 6.618 | 1,353,519 | -0.00(-0.03%) |
Jul 29, 2002 | 6.024 | 6.620 | 6.024 | 6.620 | 1,338,020 | +0.63(+10.48%) |
Jul 26, 2002 | 6.025 | 6.117 | 5.978 | 5.992 | 527,423 | -0.04(-0.72%) |
Jul 25, 2002 | 5.975 | 6.119 | 5.841 | 6.035 | 926,259 | +0.01(+0.09%) |
Jul 24, 2002 | 6.007 | 6.052 | 5.723 | 6.030 | 798,893 | -0.00(-0.03%) |
Jul 23, 2002 | 6.043 | 6.071 | 5.922 | 6.032 | 445,974 | -0.01(-0.19%) |
Jul 22, 2002 | 6.060 | 6.242 | 5.893 | 6.043 | 401,561 | -0.01(-0.13%) |
Jul 19, 2002 | 6.153 | 6.168 | 5.986 | 6.050 | 198,005 | -0.35(-5.44%) |
Jul 17, 2002 | 6.440 | 6.459 | 6.149 | 6.398 | 580,533 | -0.28(-4.22%) |
Jul 12, 2002 | 6.671 | 6.813 | 6.658 | 6.680 | 314,851 | -0.02(-0.34%) |
Jul 11, 2002 | 6.565 | 6.762 | 6.537 | 6.703 | 264,094 | +0.18(+2.72%) |
Jul 10, 2002 | 6.609 | 6.669 | 6.525 | 6.525 | 505,454 | -0.07(-1.12%) |
Jul 09, 2002 | 6.741 | 6.741 | 6.599 | 6.599 | 267,531 | -0.14(-2.10%) |
Jul 08, 2002 | 6.677 | 6.741 | 6.677 | 6.741 | 373,275 | +0.06(+0.96%) |
Jul 05, 2002 | 6.484 | 6.731 | 6.417 | 6.677 | 74,813 | +0.22(+3.40%) |
Jul 04, 2002 | 6.620 | 6.620 | 6.383 | 6.457 | 171,304 | +0.00(+0.00%) |
Jul 03, 2002 | 6.620 | 6.620 | 6.383 | 6.457 | 171,304 | -0.21(-3.09%) |
Jul 02, 2002 | 6.431 | 6.692 | 6.431 | 6.663 | 199,855 | +0.16(+2.41%) |
Jul 01, 2002 | 6.521 | 6.635 | 6.412 | 6.506 | 271,761 | -0.02(-0.35%) |
Jun 28, 2002 | 6.743 | 7.074 | 6.527 | 6.529 | 796,250 | -0.29(-4.24%) |
Jun 27, 2002 | 6.482 | 6.898 | 6.402 | 6.818 | 418,216 | +0.29(+4.46%) |
Jun 26, 2002 | 6.421 | 6.544 | 6.336 | 6.527 | 430,905 | +0.05(+0.76%) |
Jun 25, 2002 | 6.431 | 6.559 | 6.410 | 6.478 | 424,561 | +0.48(+7.98%) |
Jun 21, 2002 | 6.026 | 6.145 | 5.999 | 5.999 | 1,451,596 | +0.01(+0.19%) |
Jun 20, 2002 | 6.102 | 6.149 | 5.984 | 5.988 | 243,474 | -0.06(-1.06%) |
Jun 19, 2002 | 6.213 | 6.242 | 6.052 | 6.052 | 495,409 | -0.16(-2.59%) |
Jun 18, 2002 | 6.175 | 6.277 | 6.156 | 6.213 | 286,565 | +0.04(+0.61%) |
Jun 17, 2002 | 6.026 | 6.206 | 5.977 | 6.175 | 626,002 | +0.09(+1.56%) |
Jun 14, 2002 | 6.073 | 6.100 | 5.981 | 6.081 | 208,579 | -0.20(-3.16%) |
Jun 12, 2002 | 6.289 | 6.355 | 6.228 | 6.279 | 314,851 | -0.01(-0.18%) |
Jun 11, 2002 | 6.238 | 6.336 | 6.238 | 6.291 | 377,769 | -0.01(-0.12%) |
Jun 10, 2002 | 6.228 | 6.336 | 6.149 | 6.298 | 250,612 | +0.04(+0.57%) |
Jun 07, 2002 | 6.179 | 6.306 | 6.179 | 6.262 | 226,027 | +0.01(+0.15%) |
Jun 06, 2002 | 6.291 | 6.291 | 6.158 | 6.253 | 521,580 | -0.04(-0.60%) |
Jun 05, 2002 | 6.196 | 6.308 | 6.128 | 6.291 | 535,856 | -0.10(-1.51%) |
May 31, 2002 | 6.327 | 6.453 | 6.251 | 6.387 | 306,921 | +0.24(+3.91%) |
May 28, 2002 | 6.255 | 6.289 | 6.090 | 6.147 | 272,025 | -0.10(-1.66%) |
May 27, 2002 | 6.355 | 6.406 | 6.242 | 6.251 | 312,737 | +0.00(+0.00%) |
May 24, 2002 | 6.355 | 6.406 | 6.242 | 6.251 | 309,829 | -0.13(-1.99%) |
May 23, 2002 | 6.289 | 6.393 | 6.289 | 6.378 | 400,768 | +0.11(+1.69%) |
May 22, 2002 | 6.092 | 6.313 | 6.090 | 6.272 | 305,599 | +0.16(+2.66%) |
May 21, 2002 | 6.393 | 6.430 | 6.071 | 6.109 | 286,036 | -0.26(-4.10%) |
May 20, 2002 | 6.461 | 6.487 | 6.332 | 6.370 | 216,774 | -0.10(-1.52%) |
May 17, 2002 | 6.538 | 6.639 | 6.459 | 6.468 | 130,593 | -0.06(-0.93%) |
May 16, 2002 | 6.546 | 6.610 | 6.442 | 6.529 | 205,671 | -0.05(-0.80%) |
May 15, 2002 | 6.587 | 6.714 | 6.525 | 6.582 | 299,783 | -0.04(-0.57%) |
May 14, 2002 | 6.648 | 6.752 | 6.514 | 6.620 | 278,370 | +0.00(+0.03%) |
May 13, 2002 | 6.622 | 6.658 | 6.521 | 6.618 | 199,591 | -0.03(-0.43%) |
May 10, 2002 | 6.714 | 6.799 | 6.639 | 6.646 | 222,590 | -0.07(-1.07%) |
May 09, 2002 | 6.722 | 6.809 | 6.703 | 6.718 | 157,822 | -0.09(-1.33%) |
May 08, 2002 | 6.809 | 6.847 | 6.724 | 6.809 | 629,703 | +0.00(+0.06%) |
May 07, 2002 | 6.923 | 6.951 | 6.760 | 6.805 | 498,317 | -0.13(-1.88%) |
May 06, 2002 | 7.151 | 7.187 | 6.841 | 6.936 | 362,700 | -0.16(-2.19%) |
May 03, 2002 | 7.102 | 7.121 | 7.025 | 7.091 | 480,869 | +0.01(+0.11%) |
May 02, 2002 | 6.902 | 7.093 | 6.816 | 7.083 | 300,312 | +0.19(+2.77%) |
May 01, 2002 | 6.735 | 6.896 | 6.671 | 6.892 | 360,321 | +0.12(+1.79%) |
Apr 30, 2002 | 6.724 | 6.771 | 6.690 | 6.771 | 366,930 | +0.07(+1.02%) |
Apr 29, 2002 | 6.686 | 6.714 | 6.590 | 6.703 | 222,590 | -0.00(-0.03%) |
Apr 26, 2002 | 6.745 | 6.771 | 6.678 | 6.705 | 223,912 | -0.04(-0.56%) |
Apr 25, 2002 | 6.716 | 6.764 | 6.667 | 6.743 | 501,489 | +0.02(+0.22%) |
Apr 24, 2002 | 6.754 | 6.786 | 6.697 | 6.728 | 573,395 | -0.04(-0.64%) |
Apr 23, 2002 | 6.818 | 6.835 | 6.748 | 6.771 | 164,960 | +0.02(+0.22%) |
Apr 22, 2002 | 6.677 | 6.818 | 6.660 | 6.756 | 310,886 | +0.07(+1.02%) |
Apr 19, 2002 | 6.618 | 6.695 | 6.574 | 6.688 | 223,119 | +0.07(+1.03%) |
Apr 18, 2002 | 6.705 | 6.705 | 6.506 | 6.620 | 247,969 | -0.00(-0.03%) |
Apr 17, 2002 | 6.641 | 6.714 | 6.582 | 6.622 | 347,103 | +0.00(+0.03%) |
Apr 16, 2002 | 6.633 | 6.680 | 6.571 | 6.620 | 1,894,927 | -0.01(-0.14%) |
Apr 15, 2002 | 6.493 | 6.752 | 6.487 | 6.629 | 1,193,582 | +0.13(+2.07%) |
Apr 12, 2002 | 6.177 | 6.620 | 6.096 | 6.495 | 1,300,119 | +0.32(+5.14%) |
Apr 11, 2002 | 5.712 | 6.204 | 5.710 | 6.177 | 431,963 | +0.47(+8.15%) |
Apr 10, 2002 | 5.591 | 5.718 | 5.589 | 5.712 | 303,484 | +0.09(+1.65%) |
Apr 09, 2002 | 5.544 | 5.644 | 5.542 | 5.619 | 211,751 | +0.06(+1.09%) |
Apr 08, 2002 | 5.532 | 5.561 | 5.511 | 5.559 | 392,837 | +0.03(+0.51%) |
Apr 05, 2002 | 5.559 | 5.572 | 5.515 | 5.530 | 343,138 | -0.03(-0.54%) |
Apr 04, 2002 | 5.525 | 5.587 | 5.523 | 5.561 | 155,178 | +0.04(+0.68%) |
Apr 03, 2002 | 5.513 | 5.557 | 5.513 | 5.523 | 163,638 | +0.01(+0.17%) |
Apr 02, 2002 | 5.487 | 5.534 | 5.476 | 5.513 | 247,704 | +0.03(+0.52%) |
Apr 01, 2002 | 5.525 | 5.525 | 5.481 | 5.485 | 194,832 | -0.05(-0.99%) |
Mar 29, 2002 | 5.438 | 5.561 | 5.436 | 5.540 | 311,679 | +0.00(+0.00%) |
Mar 28, 2002 | 5.438 | 5.561 | 5.436 | 5.540 | 308,771 | +0.03(+0.58%) |
Mar 27, 2002 | 5.466 | 5.570 | 5.457 | 5.508 | 247,969 | +0.01(+0.24%) |
Mar 26, 2002 | 5.494 | 5.494 | 5.443 | 5.494 | 102,042 | +0.02(+0.31%) |
Mar 25, 2002 | 5.477 | 5.513 | 5.396 | 5.477 | 206,200 | +0.05(+0.98%) |
Mar 22, 2002 | 5.598 | 5.615 | 5.424 | 5.424 | 356,356 | -0.19(-3.43%) |
Mar 21, 2002 | 5.574 | 5.617 | 5.551 | 5.617 | 148,569 | +0.02(+0.44%) |
Mar 20, 2002 | 5.608 | 5.617 | 5.561 | 5.593 | 187,430 | -0.00(-0.07%) |
Mar 19, 2002 | 5.562 | 5.614 | 5.562 | 5.597 | 282,600 | +0.02(+0.37%) |
Mar 18, 2002 | 5.496 | 5.581 | 5.491 | 5.576 | 113,938 | +0.09(+1.62%) |
Mar 15, 2002 | 5.315 | 5.521 | 5.305 | 5.487 | 233,429 | +0.02(+0.35%) |
Mar 14, 2002 | 5.381 | 5.468 | 5.381 | 5.468 | 104,950 | +0.04(+0.73%) |
Mar 13, 2002 | 5.360 | 5.462 | 5.345 | 5.428 | 188,752 | +0.08(+1.49%) |
Mar 12, 2002 | 5.411 | 5.440 | 5.284 | 5.349 | 445,445 | -0.06(-1.19%) |
Mar 11, 2002 | 5.502 | 5.504 | 5.402 | 5.413 | 433,549 | -0.11(-2.05%) |
Mar 08, 2002 | 5.485 | 5.570 | 5.485 | 5.527 | 269,382 | +0.02(+0.45%) |
Mar 07, 2002 | 5.539 | 5.542 | 5.485 | 5.502 | 574,452 | -0.02(-0.38%) |
Mar 06, 2002 | 5.498 | 5.563 | 5.485 | 5.523 | 508,891 | +0.02(+0.31%) |
Mar 05, 2002 | 5.585 | 5.585 | 5.485 | 5.506 | 278,370 | -0.06(-1.09%) |
Mar 04, 2002 | 5.504 | 5.598 | 5.485 | 5.566 | 252,463 | +0.06(+1.13%) |
Mar 01, 2002 | 5.485 | 5.561 | 5.485 | 5.504 | 301,369 | +0.03(+0.52%) |
Feb 28, 2002 | 5.447 | 5.494 | 5.447 | 5.476 | 331,242 | +0.04(+0.70%) |
Feb 27, 2002 | 5.387 | 5.457 | 5.385 | 5.438 | 555,947 | +0.02(+0.35%) |
Feb 26, 2002 | 5.419 | 5.438 | 5.379 | 5.419 | 331,506 | +0.00(+0.00%) |
Feb 25, 2002 | 5.388 | 5.419 | 5.356 | 5.419 | 894,327 | +0.03(+0.53%) |
Feb 22, 2002 | 5.530 | 5.530 | 5.330 | 5.390 | 327,012 | -0.12(-2.16%) |
Feb 21, 2002 | 5.370 | 5.561 | 5.336 | 5.510 | 843,834 | +0.07(+1.25%) |
Feb 20, 2002 | 5.305 | 5.451 | 5.249 | 5.441 | 326,219 | +0.15(+2.75%) |
Feb 19, 2002 | 5.252 | 5.328 | 5.218 | 5.296 | 283,657 | +0.03(+0.50%) |
Feb 18, 2002 | 5.161 | 5.334 | 5.133 | 5.269 | 444,916 | +0.00(+0.00%) |
Feb 15, 2002 | 5.161 | 5.334 | 5.133 | 5.269 | 443,594 | +0.11(+2.16%) |
Feb 14, 2002 | 5.152 | 5.192 | 5.129 | 5.158 | 238,452 | +0.02(+0.29%) |
Feb 13, 2002 | 5.124 | 5.163 | 5.108 | 5.143 | 199,855 | +0.02(+0.37%) |
Feb 12, 2002 | 5.054 | 5.135 | 5.050 | 5.124 | 546,166 | +0.05(+1.04%) |
Feb 11, 2002 | 5.078 | 5.107 | 5.012 | 5.071 | 258,279 | +0.00(+0.00%) |
Feb 08, 2002 | 5.016 | 5.071 | 5.012 | 5.071 | 205,407 | +0.05(+0.98%) |
Feb 07, 2002 | 5.016 | 5.069 | 5.008 | 5.022 | 89,353 | +0.02(+0.30%) |
Feb 06, 2002 | 5.003 | 5.022 | 4.974 | 5.006 | 167,603 | -0.00(-0.08%) |
Feb 05, 2002 | 5.003 | 5.042 | 4.995 | 5.010 | 327,276 | +0.01(+0.15%) |
Feb 04, 2002 | 5.054 | 5.126 | 4.993 | 5.003 | 415,572 | -0.14(-2.68%) |
Feb 01, 2002 | 4.936 | 5.180 | 4.936 | 5.141 | 432,227 | +0.19(+3.74%) |
Jan 31, 2002 | 4.936 | 4.986 | 4.910 | 4.955 | 634,991 | +0.01(+0.19%) |
Jan 30, 2002 | 4.923 | 4.946 | 4.891 | 4.946 | 195,890 | +0.05(+0.93%) |
Jan 29, 2002 | 4.918 | 4.953 | 4.832 | 4.901 | 685,219 | -0.03(-0.54%) |
Jan 28, 2002 | 4.899 | 4.927 | 4.838 | 4.927 | 374,068 | +0.03(+0.54%) |
Jan 25, 2002 | 4.868 | 4.974 | 4.849 | 4.901 | 123,455 | +0.00(+0.00%) |
Jan 24, 2002 | 4.895 | 4.923 | 4.870 | 4.901 | 397,596 | +0.00(+0.08%) |
Jan 23, 2002 | 4.823 | 4.897 | 4.801 | 4.897 | 229,992 | +0.08(+1.73%) |
Jan 22, 2002 | 4.766 | 4.851 | 4.766 | 4.814 | 463,686 | +0.06(+1.35%) |
Jan 21, 2002 | 4.853 | 4.893 | 4.749 | 4.749 | 128,742 | +0.00(+0.00%) |
Jan 18, 2002 | 4.853 | 4.893 | 4.749 | 4.749 | 128,214 | -0.12(-2.49%) |
Jan 17, 2002 | 4.787 | 4.901 | 4.787 | 4.870 | 169,454 | +0.06(+1.30%) |
Jan 16, 2002 | 4.899 | 4.980 | 4.795 | 4.808 | 371,953 | -0.09(-1.85%) |
Jan 15, 2002 | 4.819 | 4.959 | 4.819 | 4.899 | 170,247 | +0.09(+1.77%) |
Jan 14, 2002 | 4.940 | 4.940 | 4.814 | 4.814 | 95,433 | -0.13(-2.57%) |
Jan 11, 2002 | 4.957 | 5.022 | 4.918 | 4.940 | 119,754 | -0.05(-0.95%) |
Jan 10, 2002 | 4.918 | 5.012 | 4.918 | 4.988 | 62,917 | +0.12(+2.41%) |