Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.922 | 5.015 | 4.670 | 4.965 | 4,400,453 | +0.04(+0.91%) |
Jul 30, 2002 | 4.498 | 4.929 | 4.492 | 4.920 | 5,465,510 | +0.36(+7.88%) |
Jul 29, 2002 | 4.557 | 4.627 | 4.483 | 4.561 | 3,123,496 | -0.02(-0.53%) |
Jul 26, 2002 | 4.527 | 4.613 | 4.492 | 4.585 | 3,087,658 | +0.03(+0.76%) |
Jul 25, 2002 | 4.427 | 4.713 | 4.404 | 4.551 | 6,716,023 | +0.13(+2.82%) |
Jul 24, 2002 | 4.095 | 4.456 | 4.024 | 4.426 | 6,703,844 | +0.29(+6.94%) |
Jul 23, 2002 | 4.426 | 4.527 | 4.129 | 4.139 | 6,422,705 | -0.27(-6.10%) |
Jul 22, 2002 | 4.455 | 4.522 | 4.275 | 4.407 | 5,835,027 | -0.08(-1.82%) |
Jul 19, 2002 | 4.778 | 4.778 | 4.473 | 4.489 | 5,051,109 | -0.56(-11.05%) |
Jul 17, 2002 | 5.188 | 5.290 | 5.030 | 5.047 | 6,254,300 | -0.15(-2.80%) |
Jul 12, 2002 | 5.303 | 5.304 | 5.175 | 5.192 | 3,132,891 | -0.15(-2.88%) |
Jul 11, 2002 | 5.159 | 5.364 | 5.101 | 5.346 | 7,475,933 | +0.15(+2.93%) |
Jul 10, 2002 | 5.604 | 5.606 | 5.173 | 5.193 | 5,594,598 | -0.43(-7.66%) |
Jul 09, 2002 | 5.899 | 5.899 | 5.624 | 5.624 | 6,072,325 | -0.27(-4.65%) |
Jul 08, 2002 | 6.000 | 6.043 | 5.844 | 5.899 | 2,030,951 | -0.10(-1.68%) |
Jul 05, 2002 | 5.956 | 6.005 | 5.870 | 6.000 | 541,401 | +0.04(+0.65%) |
Jul 04, 2002 | 5.989 | 6.050 | 5.920 | 5.961 | 1,304,095 | +0.00(+0.00%) |
Jul 03, 2002 | 5.989 | 6.050 | 5.920 | 5.961 | 1,304,095 | -0.03(-0.50%) |
Jul 02, 2002 | 6.123 | 6.130 | 5.965 | 5.991 | 1,263,038 | -0.13(-2.16%) |
Jul 01, 2002 | 6.251 | 6.251 | 6.122 | 6.123 | 1,507,991 | -0.10(-1.59%) |
Jun 28, 2002 | 6.122 | 6.228 | 6.104 | 6.222 | 1,824,620 | +0.11(+1.74%) |
Jun 27, 2002 | 6.086 | 6.130 | 6.008 | 6.116 | 2,143,337 | +0.05(+0.76%) |
Jun 26, 2002 | 6.034 | 6.077 | 5.935 | 6.070 | 2,496,849 | +0.04(+0.60%) |
Jun 25, 2002 | 6.116 | 6.166 | 6.021 | 6.034 | 2,154,123 | -0.12(-1.89%) |
Jun 21, 2002 | 6.050 | 6.205 | 6.050 | 6.150 | 3,037,206 | -0.02(-0.35%) |
Jun 20, 2002 | 6.195 | 6.250 | 6.146 | 6.172 | 1,532,347 | -0.02(-0.37%) |
Jun 19, 2002 | 6.294 | 6.337 | 6.179 | 6.195 | 2,106,803 | -0.11(-1.80%) |
Jun 18, 2002 | 6.307 | 6.360 | 6.296 | 6.308 | 1,993,025 | +0.00(+0.02%) |
Jun 17, 2002 | 6.209 | 6.313 | 6.166 | 6.307 | 1,119,337 | +0.10(+1.60%) |
Jun 14, 2002 | 6.275 | 6.280 | 6.150 | 6.208 | 1,940,833 | -0.04(-0.58%) |
Jun 12, 2002 | 6.229 | 6.284 | 6.208 | 6.244 | 2,306,871 | +0.05(+0.79%) |
Jun 11, 2002 | 6.234 | 6.304 | 6.181 | 6.195 | 2,705,615 | +0.03(+0.42%) |
Jun 10, 2002 | 6.136 | 6.192 | 6.114 | 6.169 | 1,892,469 | +0.01(+0.12%) |
Jun 07, 2002 | 6.158 | 6.202 | 6.104 | 6.162 | 1,873,680 | -0.00(-0.02%) |
Jun 06, 2002 | 6.287 | 6.287 | 6.142 | 6.163 | 1,927,264 | -0.12(-1.94%) |
Jun 05, 2002 | 6.352 | 6.352 | 6.227 | 6.285 | 2,596,013 | -0.22(-3.40%) |
May 31, 2002 | 6.567 | 6.571 | 6.495 | 6.507 | 2,249,460 | -0.18(-2.67%) |
May 28, 2002 | 6.727 | 6.727 | 6.655 | 6.685 | 1,295,397 | -0.04(-0.62%) |
May 27, 2002 | 6.753 | 6.786 | 6.663 | 6.727 | 1,556,007 | +0.00(+0.00%) |
May 24, 2002 | 6.753 | 6.786 | 6.663 | 6.727 | 1,556,007 | -0.01(-0.19%) |
May 23, 2002 | 6.696 | 6.754 | 6.691 | 6.740 | 1,473,892 | +0.06(+0.93%) |
May 22, 2002 | 6.547 | 6.681 | 6.547 | 6.678 | 1,607,851 | +0.13(+2.00%) |
May 21, 2002 | 6.474 | 6.574 | 6.467 | 6.547 | 1,473,892 | +0.03(+0.49%) |
May 20, 2002 | 6.380 | 6.553 | 6.377 | 6.515 | 1,557,051 | +0.11(+1.80%) |
May 17, 2002 | 6.459 | 6.459 | 6.237 | 6.400 | 2,719,881 | -0.07(-1.02%) |
May 16, 2002 | 6.596 | 6.600 | 6.395 | 6.467 | 1,780,779 | -0.13(-2.02%) |
May 15, 2002 | 6.676 | 6.681 | 6.594 | 6.600 | 1,264,777 | -0.07(-1.12%) |
May 14, 2002 | 6.632 | 6.691 | 6.610 | 6.675 | 1,422,396 | +0.04(+0.54%) |
May 13, 2002 | 6.570 | 6.640 | 6.504 | 6.639 | 1,545,569 | +0.06(+0.94%) |
May 10, 2002 | 6.596 | 6.666 | 6.501 | 6.577 | 2,446,397 | -0.02(-0.30%) |
May 09, 2002 | 6.653 | 6.688 | 6.574 | 6.597 | 1,857,675 | -0.07(-1.03%) |
May 08, 2002 | 6.610 | 6.682 | 6.537 | 6.666 | 1,488,158 | +0.07(+1.02%) |
May 07, 2002 | 6.639 | 6.653 | 6.596 | 6.599 | 1,336,106 | -0.04(-0.58%) |
May 06, 2002 | 6.653 | 6.681 | 6.610 | 6.638 | 908,482 | +0.00(+0.06%) |
May 03, 2002 | 6.538 | 6.673 | 6.538 | 6.633 | 1,494,421 | +0.02(+0.35%) |
May 02, 2002 | 6.653 | 6.655 | 6.582 | 6.610 | 730,683 | -0.08(-1.18%) |
May 01, 2002 | 6.661 | 6.705 | 6.628 | 6.689 | 1,997,548 | +0.03(+0.43%) |
Apr 30, 2002 | 6.665 | 6.682 | 6.604 | 6.661 | 2,429,695 | +0.08(+1.18%) |
Apr 29, 2002 | 6.523 | 6.603 | 6.468 | 6.583 | 1,325,668 | +0.06(+0.95%) |
Apr 26, 2002 | 6.609 | 6.610 | 6.504 | 6.521 | 1,289,829 | -0.09(-1.35%) |
Apr 25, 2002 | 6.696 | 6.704 | 6.582 | 6.610 | 2,606,451 | -0.11(-1.58%) |
Apr 24, 2002 | 6.725 | 6.790 | 6.694 | 6.717 | 1,854,891 | -0.01(-0.11%) |
Apr 23, 2002 | 6.698 | 6.753 | 6.689 | 6.724 | 1,705,623 | +0.05(+0.69%) |
Apr 22, 2002 | 6.668 | 6.715 | 6.653 | 6.678 | 884,822 | +0.02(+0.30%) |
Apr 19, 2002 | 6.653 | 6.675 | 6.612 | 6.658 | 1,512,514 | +0.00(+0.00%) |
Apr 18, 2002 | 6.567 | 6.754 | 6.567 | 6.658 | 2,679,519 | +0.08(+1.22%) |
Apr 17, 2002 | 6.431 | 6.580 | 6.395 | 6.577 | 2,735,191 | +0.12(+1.89%) |
Apr 16, 2002 | 6.380 | 6.467 | 6.344 | 6.455 | 2,028,167 | +0.10(+1.63%) |
Apr 15, 2002 | 6.413 | 6.413 | 6.344 | 6.352 | 1,183,011 | -0.06(-0.99%) |
Apr 12, 2002 | 6.423 | 6.435 | 6.370 | 6.415 | 2,199,008 | -0.01(-0.13%) |
Apr 11, 2002 | 6.510 | 6.528 | 6.423 | 6.423 | 1,262,690 | -0.10(-1.54%) |
Apr 10, 2002 | 6.385 | 6.530 | 6.376 | 6.524 | 1,247,032 | +0.13(+2.02%) |
Apr 09, 2002 | 6.452 | 6.467 | 6.395 | 6.395 | 885,866 | -0.05(-0.82%) |
Apr 08, 2002 | 6.434 | 6.461 | 6.395 | 6.448 | 1,098,460 | +0.02(+0.25%) |
Apr 05, 2002 | 6.495 | 6.514 | 6.422 | 6.432 | 1,555,659 | -0.05(-0.78%) |
Apr 04, 2002 | 6.481 | 6.537 | 6.438 | 6.482 | 2,190,310 | +0.01(+0.09%) |
Apr 03, 2002 | 6.531 | 6.538 | 6.467 | 6.477 | 1,830,883 | -0.08(-1.16%) |
Apr 02, 2002 | 6.538 | 6.582 | 6.533 | 6.553 | 1,955,099 | +0.04(+0.55%) |
Apr 01, 2002 | 6.546 | 6.546 | 6.504 | 6.517 | 4,187,858 | -0.06(-0.98%) |
Mar 29, 2002 | 6.603 | 6.623 | 6.517 | 6.582 | 1,445,361 | +0.00(+0.00%) |
Mar 28, 2002 | 6.603 | 6.623 | 6.517 | 6.582 | 1,439,446 | +0.01(+0.22%) |
Mar 27, 2002 | 6.531 | 6.603 | 6.524 | 6.567 | 1,815,573 | +0.04(+0.64%) |
Mar 26, 2002 | 6.638 | 6.662 | 6.510 | 6.525 | 2,239,370 | -0.11(-1.69%) |
Mar 25, 2002 | 6.665 | 6.695 | 6.589 | 6.638 | 2,424,128 | -0.03(-0.39%) |
Mar 22, 2002 | 6.553 | 6.725 | 6.538 | 6.663 | 3,085,223 | +0.09(+1.44%) |
Mar 21, 2002 | 6.446 | 6.580 | 6.418 | 6.569 | 1,773,472 | +0.12(+1.89%) |
Mar 20, 2002 | 6.411 | 6.459 | 6.337 | 6.446 | 1,780,779 | +0.03(+0.52%) |
Mar 19, 2002 | 6.393 | 6.459 | 6.386 | 6.413 | 1,028,523 | +0.04(+0.61%) |
Mar 18, 2002 | 6.308 | 6.390 | 6.267 | 6.375 | 1,074,104 | +0.02(+0.29%) |
Mar 15, 2002 | 6.395 | 6.419 | 6.350 | 6.356 | 2,202,488 | +0.02(+0.29%) |
Mar 14, 2002 | 6.296 | 6.352 | 6.296 | 6.337 | 897,696 | +0.04(+0.66%) |
Mar 13, 2002 | 6.306 | 6.321 | 6.283 | 6.296 | 758,170 | -0.01(-0.16%) |
Mar 12, 2002 | 6.337 | 6.365 | 6.298 | 6.306 | 1,170,485 | -0.05(-0.81%) |
Mar 11, 2002 | 6.344 | 6.383 | 6.307 | 6.357 | 1,842,017 | +0.05(+0.77%) |
Mar 08, 2002 | 6.337 | 6.367 | 6.270 | 6.308 | 2,379,243 | -0.01(-0.18%) |
Mar 07, 2002 | 6.330 | 6.356 | 6.294 | 6.320 | 2,821,829 | -0.01(-0.16%) |
Mar 06, 2002 | 6.308 | 6.344 | 6.198 | 6.330 | 2,620,717 | +0.02(+0.34%) |
Mar 05, 2002 | 6.251 | 6.313 | 6.251 | 6.308 | 1,742,505 | +0.04(+0.69%) |
Mar 04, 2002 | 6.119 | 6.268 | 6.102 | 6.265 | 2,505,199 | +0.16(+2.61%) |
Mar 01, 2002 | 6.060 | 6.106 | 6.050 | 6.106 | 3,037,554 | +0.05(+0.76%) |
Feb 28, 2002 | 6.113 | 6.123 | 6.050 | 6.060 | 1,877,508 | -0.05(-0.87%) |
Feb 27, 2002 | 6.086 | 6.179 | 6.067 | 6.113 | 2,284,603 | +0.02(+0.40%) |
Feb 26, 2002 | 6.070 | 6.104 | 6.057 | 6.089 | 1,434,922 | +0.02(+0.40%) |
Feb 25, 2002 | 6.090 | 6.116 | 6.014 | 6.064 | 1,704,231 | -0.03(-0.42%) |
Feb 22, 2002 | 6.014 | 6.107 | 5.949 | 6.090 | 1,223,372 | +0.07(+1.10%) |
Feb 21, 2002 | 6.044 | 6.106 | 6.007 | 6.024 | 1,716,757 | -0.02(-0.31%) |
Feb 20, 2002 | 6.021 | 6.057 | 5.920 | 6.043 | 1,579,319 | +0.03(+0.55%) |
Feb 19, 2002 | 6.035 | 6.069 | 6.001 | 6.010 | 2,683,347 | -0.08(-1.27%) |
Feb 18, 2002 | 6.130 | 6.153 | 6.056 | 6.087 | 1,656,911 | +0.00(+0.00%) |
Feb 15, 2002 | 6.130 | 6.153 | 6.056 | 6.087 | 1,656,911 | -0.04(-0.70%) |
Feb 14, 2002 | 6.136 | 6.153 | 6.071 | 6.130 | 1,617,593 | +0.01(+0.23%) |
Feb 13, 2002 | 6.064 | 6.136 | 6.035 | 6.116 | 1,148,216 | +0.07(+1.12%) |
Feb 12, 2002 | 5.956 | 6.086 | 5.956 | 6.048 | 2,179,523 | +0.10(+1.76%) |
Feb 11, 2002 | 5.892 | 5.982 | 5.823 | 5.943 | 1,823,228 | +0.05(+0.88%) |
Feb 08, 2002 | 5.892 | 5.981 | 5.844 | 5.892 | 4,835,035 | -0.13(-2.15%) |
Feb 07, 2002 | 6.080 | 6.113 | 6.014 | 6.021 | 2,310,698 | -0.06(-0.97%) |
Feb 06, 2002 | 6.114 | 6.148 | 6.038 | 6.080 | 3,037,554 | -0.03(-0.42%) |
Feb 05, 2002 | 6.071 | 6.120 | 6.015 | 6.106 | 2,874,020 | +0.07(+1.17%) |
Feb 04, 2002 | 6.093 | 6.100 | 6.021 | 6.035 | 1,821,836 | -0.07(-1.15%) |
Feb 01, 2002 | 6.043 | 6.130 | 6.015 | 6.106 | 1,076,192 | +0.06(+0.97%) |
Jan 31, 2002 | 6.007 | 6.087 | 5.985 | 6.047 | 1,619,333 | +0.03(+0.48%) |
Jan 30, 2002 | 5.956 | 6.061 | 5.892 | 6.018 | 1,916,825 | +0.05(+0.87%) |
Jan 29, 2002 | 6.122 | 6.135 | 5.965 | 5.966 | 1,639,514 | -0.12(-1.96%) |
Jan 28, 2002 | 6.079 | 6.116 | 6.037 | 6.086 | 1,301,312 | -0.01(-0.17%) |
Jan 25, 2002 | 6.050 | 6.122 | 6.015 | 6.096 | 3,649,588 | +0.07(+1.14%) |
Jan 24, 2002 | 5.971 | 6.035 | 5.938 | 6.027 | 3,499,972 | +0.07(+1.23%) |
Jan 23, 2002 | 5.877 | 5.964 | 5.877 | 5.954 | 1,524,692 | +0.08(+1.30%) |
Jan 22, 2002 | 5.893 | 5.908 | 5.870 | 5.877 | 1,977,368 | -0.01(-0.24%) |
Jan 21, 2002 | 5.892 | 5.942 | 5.880 | 5.892 | 1,581,407 | +0.00(+0.00%) |
Jan 18, 2002 | 5.892 | 5.942 | 5.880 | 5.892 | 1,581,407 | -0.01(-0.22%) |
Jan 17, 2002 | 5.918 | 5.978 | 5.870 | 5.905 | 3,337,134 | -0.00(-0.07%) |
Jan 16, 2002 | 5.932 | 5.968 | 5.909 | 5.909 | 4,749,441 | -0.04(-0.68%) |
Jan 15, 2002 | 5.913 | 5.987 | 5.906 | 5.949 | 1,834,014 | +0.05(+0.93%) |
Jan 14, 2002 | 5.820 | 5.932 | 5.814 | 5.895 | 1,799,568 | +0.08(+1.33%) |
Jan 11, 2002 | 5.869 | 5.900 | 5.817 | 5.817 | 2,884,807 | -0.05(-0.88%) |
Jan 10, 2002 | 5.853 | 5.899 | 5.816 | 5.869 | 1,278,347 | -0.19(-3.20%) |