Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.354 | 6.389 | 6.240 | 6.240 | 10,638 | -0.27(-4.11%) |
Jul 30, 2002 | 5.805 | 6.508 | 5.805 | 6.508 | 23,474 | +0.71(+12.23%) |
Jul 29, 2002 | 5.678 | 6.267 | 5.464 | 5.799 | 24,670 | +0.18(+3.21%) |
Jul 26, 2002 | 5.772 | 5.825 | 5.551 | 5.618 | 28,557 | -0.16(-2.78%) |
Jul 25, 2002 | 5.986 | 6.019 | 5.471 | 5.779 | 11,050 | -0.20(-3.36%) |
Jul 24, 2002 | 5.692 | 5.986 | 5.585 | 5.979 | 22,128 | -0.01(-0.11%) |
Jul 23, 2002 | 6.220 | 6.267 | 5.752 | 5.986 | 57,862 | -0.20(-3.24%) |
Jul 22, 2002 | 6.260 | 6.421 | 6.187 | 6.187 | 11,961 | -0.07(-1.07%) |
Jul 19, 2002 | 6.762 | 6.762 | 6.253 | 6.253 | 172,242 | -0.57(-8.33%) |
Jul 17, 2002 | 6.755 | 6.989 | 6.755 | 6.822 | 10,466 | -0.40(-5.56%) |
Jul 12, 2002 | 7.357 | 7.558 | 7.163 | 7.223 | 21,231 | -0.13(-1.82%) |
Jul 11, 2002 | 7.390 | 7.645 | 7.317 | 7.357 | 13,007 | -0.05(-0.63%) |
Jul 10, 2002 | 7.123 | 7.484 | 7.090 | 7.404 | 44,555 | +0.06(+0.82%) |
Jul 09, 2002 | 7.156 | 7.344 | 7.156 | 7.344 | 45,004 | +0.39(+5.58%) |
Jul 08, 2002 | 7.350 | 7.350 | 6.956 | 6.956 | 36,482 | -0.39(-5.37%) |
Jul 05, 2002 | 7.277 | 7.364 | 7.183 | 7.350 | 9,868 | +0.07(+0.92%) |
Jul 04, 2002 | 7.290 | 7.290 | 6.962 | 7.283 | 49,340 | +0.00(+0.00%) |
Jul 03, 2002 | 7.290 | 7.290 | 6.962 | 7.283 | 49,340 | -0.01(-0.18%) |
Jul 02, 2002 | 7.283 | 7.357 | 7.056 | 7.297 | 20,035 | +0.24(+3.41%) |
Jul 01, 2002 | 7.046 | 7.357 | 6.942 | 7.056 | 47,695 | -0.12(-1.68%) |
Jun 28, 2002 | 7.357 | 7.658 | 6.735 | 7.176 | 154,450 | -0.05(-0.65%) |
Jun 27, 2002 | 7.023 | 7.343 | 6.956 | 7.223 | 92,102 | +0.22(+3.15%) |
Jun 26, 2002 | 6.735 | 7.023 | 6.735 | 7.003 | 34,388 | +0.18(+2.65%) |
Jun 25, 2002 | 7.023 | 7.056 | 6.742 | 6.822 | 22,277 | +0.05(+0.69%) |
Jun 21, 2002 | 6.755 | 7.290 | 6.742 | 6.775 | 39,322 | +0.02(+0.30%) |
Jun 20, 2002 | 6.782 | 6.782 | 6.735 | 6.755 | 20,184 | -0.06(-0.88%) |
Jun 19, 2002 | 7.009 | 7.036 | 6.815 | 6.815 | 10,167 | -0.21(-3.04%) |
Jun 18, 2002 | 7.090 | 7.090 | 7.009 | 7.029 | 4,335 | -0.09(-1.22%) |
Jun 17, 2002 | 7.103 | 7.143 | 7.090 | 7.116 | 31,547 | -0.02(-0.28%) |
Jun 14, 2002 | 7.190 | 7.191 | 7.090 | 7.136 | 23,623 | -0.19(-2.56%) |
Jun 12, 2002 | 7.357 | 7.417 | 7.304 | 7.324 | 7,326 | +0.02(+0.27%) |
Jun 11, 2002 | 7.424 | 7.424 | 7.297 | 7.304 | 4,485 | +0.00(+0.00%) |
Jun 10, 2002 | 7.350 | 7.404 | 7.237 | 7.304 | 14,204 | +0.02(+0.28%) |
Jun 07, 2002 | 7.330 | 7.390 | 7.283 | 7.283 | 11,662 | -0.07(-1.00%) |
Jun 06, 2002 | 7.357 | 7.417 | 7.337 | 7.357 | 92,999 | +0.07(+0.92%) |
Jun 05, 2002 | 7.257 | 7.297 | 7.250 | 7.290 | 18,689 | -0.15(-1.98%) |
May 31, 2002 | 7.123 | 7.457 | 7.123 | 7.437 | 14,951 | -0.12(-1.59%) |
May 28, 2002 | 7.752 | 7.825 | 7.531 | 7.558 | 27,062 | -0.13(-1.75%) |
May 27, 2002 | 7.792 | 7.859 | 7.692 | 7.692 | 59,507 | +0.00(+0.00%) |
May 24, 2002 | 7.792 | 7.859 | 7.692 | 7.692 | 59,507 | -0.10(-1.28%) |
May 23, 2002 | 7.778 | 7.892 | 7.758 | 7.792 | 56,218 | +0.00(+0.00%) |
May 22, 2002 | 7.859 | 7.926 | 7.765 | 7.792 | 12,858 | -0.04(-0.51%) |
May 21, 2002 | 7.825 | 7.946 | 7.765 | 7.832 | 37,678 | +0.11(+1.39%) |
May 20, 2002 | 7.946 | 7.959 | 7.691 | 7.725 | 44,107 | -0.17(-2.12%) |
May 17, 2002 | 7.892 | 7.959 | 7.839 | 7.892 | 25,866 | +0.01(+0.17%) |
May 16, 2002 | 7.850 | 7.959 | 7.825 | 7.879 | 58,909 | +0.03(+0.43%) |
May 15, 2002 | 7.859 | 7.879 | 7.798 | 7.845 | 78,346 | -0.11(-1.43%) |
May 14, 2002 | 7.792 | 8.026 | 7.786 | 7.959 | 26,464 | +0.17(+2.15%) |
May 13, 2002 | 7.999 | 7.999 | 7.712 | 7.792 | 285,426 | -0.21(-2.67%) |
May 10, 2002 | 7.959 | 8.012 | 7.946 | 8.006 | 24,520 | +0.05(+0.59%) |
May 09, 2002 | 7.966 | 8.026 | 7.939 | 7.959 | 56,965 | -0.03(-0.42%) |
May 08, 2002 | 8.019 | 8.026 | 7.946 | 7.992 | 117,968 | -0.03(-0.33%) |
May 07, 2002 | 8.025 | 8.026 | 7.966 | 8.019 | 8,223 | -0.01(-0.08%) |
May 06, 2002 | 8.073 | 8.073 | 7.946 | 8.026 | 81,486 | +0.00(+0.00%) |
May 03, 2002 | 7.892 | 8.026 | 7.892 | 8.026 | 389,340 | +0.13(+1.69%) |
May 02, 2002 | 7.745 | 7.892 | 7.745 | 7.892 | 221,882 | +0.05(+0.68%) |
May 01, 2002 | 7.722 | 7.885 | 7.544 | 7.839 | 23,623 | -0.02(-0.26%) |
Apr 30, 2002 | 7.859 | 7.872 | 7.713 | 7.859 | 21,081 | +0.01(+0.17%) |
Apr 29, 2002 | 7.926 | 7.926 | 7.845 | 7.845 | 2,541 | +0.00(+0.00%) |
Apr 26, 2002 | 7.792 | 7.859 | 7.625 | 7.845 | 8,970 | -0.08(-1.01%) |
Apr 25, 2002 | 8.012 | 8.012 | 7.758 | 7.926 | 57,115 | -0.07(-0.92%) |
Apr 24, 2002 | 7.685 | 8.026 | 7.631 | 7.999 | 32,893 | +0.29(+3.73%) |
Apr 23, 2002 | 8.012 | 8.012 | 7.658 | 7.712 | 19,437 | -0.21(-2.70%) |
Apr 22, 2002 | 7.792 | 7.926 | 7.792 | 7.926 | 23,474 | +0.09(+1.11%) |
Apr 19, 2002 | 7.899 | 7.926 | 7.839 | 7.839 | 5,382 | -0.11(-1.35%) |
Apr 18, 2002 | 8.026 | 8.026 | 7.899 | 7.946 | 9,868 | -0.04(-0.50%) |
Apr 17, 2002 | 7.959 | 8.059 | 7.959 | 7.986 | 46,200 | -0.04(-0.50%) |
Apr 16, 2002 | 7.792 | 8.026 | 7.792 | 8.026 | 50,237 | +0.23(+3.00%) |
Apr 15, 2002 | 7.852 | 7.905 | 7.752 | 7.792 | 1,943 | -0.15(-1.93%) |
Apr 12, 2002 | 7.758 | 7.952 | 7.758 | 7.946 | 26,314 | +0.15(+1.97%) |
Apr 11, 2002 | 8.012 | 8.019 | 7.538 | 7.792 | 97,783 | -0.13(-1.60%) |
Apr 10, 2002 | 7.678 | 7.919 | 7.658 | 7.919 | 34,089 | +0.24(+3.14%) |
Apr 09, 2002 | 7.555 | 7.839 | 7.431 | 7.678 | 42,462 | +0.05(+0.70%) |
Apr 08, 2002 | 7.578 | 7.625 | 7.558 | 7.625 | 22,128 | -0.03(-0.35%) |
Apr 05, 2002 | 7.678 | 7.691 | 7.504 | 7.651 | 120,659 | +0.03(+0.35%) |
Apr 04, 2002 | 7.691 | 7.785 | 7.625 | 7.625 | 82,682 | -0.12(-1.55%) |
Apr 03, 2002 | 7.712 | 7.865 | 7.698 | 7.745 | 9,569 | +0.05(+0.70%) |
Apr 02, 2002 | 7.765 | 7.799 | 7.638 | 7.691 | 118,566 | -0.16(-2.04%) |
Apr 01, 2002 | 8.039 | 8.093 | 7.718 | 7.852 | 70,422 | -0.27(-3.29%) |
Mar 29, 2002 | 7.932 | 8.120 | 7.932 | 8.120 | 18,390 | +0.00(+0.00%) |
Mar 28, 2002 | 7.932 | 8.120 | 7.932 | 8.120 | 18,390 | +0.16(+2.02%) |
Mar 27, 2002 | 7.832 | 7.959 | 7.832 | 7.959 | 29,753 | +0.07(+0.85%) |
Mar 26, 2002 | 7.885 | 7.892 | 7.892 | 7.892 | 99,577 | +0.23(+3.06%) |
Mar 25, 2002 | 7.835 | 8.033 | 7.591 | 7.658 | 91,803 | -0.23(-2.97%) |
Mar 22, 2002 | 7.879 | 8.160 | 7.364 | 7.892 | 66,385 | -0.03(-0.42%) |
Mar 21, 2002 | 7.865 | 8.053 | 7.792 | 7.926 | 24,371 | -0.11(-1.33%) |
Mar 20, 2002 | 8.521 | 8.588 | 7.946 | 8.033 | 93,447 | -0.66(-7.62%) |
Mar 19, 2002 | 8.581 | 8.728 | 8.461 | 8.695 | 84,028 | +0.13(+1.56%) |
Mar 18, 2002 | 8.340 | 8.561 | 8.340 | 8.561 | 40,070 | +0.20(+2.40%) |
Mar 15, 2002 | 8.437 | 8.561 | 8.360 | 8.360 | 14,802 | -0.05(-0.56%) |
Mar 14, 2002 | 8.394 | 8.481 | 8.394 | 8.407 | 5,083 | -0.04(-0.48%) |
Mar 13, 2002 | 8.394 | 8.561 | 8.347 | 8.447 | 22,427 | +0.09(+1.04%) |
Mar 12, 2002 | 8.233 | 8.527 | 8.079 | 8.360 | 24,371 | -0.25(-2.95%) |
Mar 11, 2002 | 8.581 | 8.681 | 8.434 | 8.614 | 14,802 | -0.03(-0.31%) |
Mar 08, 2002 | 8.802 | 8.802 | 8.501 | 8.641 | 45,901 | +0.11(+1.25%) |
Mar 07, 2002 | 8.608 | 8.648 | 8.467 | 8.534 | 68,029 | -0.01(-0.16%) |
Mar 06, 2002 | 8.394 | 8.594 | 8.394 | 8.548 | 10,914 | +0.05(+0.63%) |
Mar 05, 2002 | 8.280 | 8.601 | 8.280 | 8.494 | 94,494 | +0.11(+1.36%) |
Mar 04, 2002 | 8.086 | 8.380 | 8.086 | 8.380 | 15,250 | +0.16(+1.94%) |
Mar 01, 2002 | 8.270 | 8.360 | 8.086 | 8.220 | 27,511 | -0.11(-1.29%) |
Feb 28, 2002 | 7.959 | 8.327 | 7.953 | 8.327 | 179,120 | +0.37(+4.62%) |
Feb 27, 2002 | 7.959 | 7.992 | 7.758 | 7.959 | 21,978 | +0.00(+0.00%) |
Feb 26, 2002 | 7.792 | 7.959 | 7.792 | 7.959 | 9,270 | +0.10(+1.28%) |
Feb 25, 2002 | 7.792 | 7.859 | 7.645 | 7.859 | 46,051 | -0.02(-0.25%) |
Feb 22, 2002 | 7.673 | 7.972 | 7.558 | 7.879 | 60,255 | +0.20(+2.61%) |
Feb 21, 2002 | 7.845 | 7.859 | 7.671 | 7.678 | 7,924 | -0.18(-2.30%) |
Feb 20, 2002 | 7.571 | 7.859 | 7.571 | 7.859 | 53,825 | +0.23(+3.07%) |
Feb 19, 2002 | 7.591 | 7.852 | 7.591 | 7.625 | 16,596 | -0.08(-1.04%) |
Feb 18, 2002 | 7.685 | 7.859 | 7.591 | 7.705 | 81,635 | +0.00(+0.00%) |
Feb 15, 2002 | 7.685 | 7.859 | 7.591 | 7.705 | 81,635 | +0.15(+1.95%) |
Feb 14, 2002 | 7.685 | 7.738 | 7.558 | 7.558 | 6,130 | -0.11(-1.48%) |
Feb 13, 2002 | 7.357 | 7.738 | 7.357 | 7.671 | 17,194 | +0.26(+3.52%) |
Feb 12, 2002 | 7.524 | 7.524 | 7.411 | 7.411 | 79,393 | -0.08(-1.07%) |
Feb 11, 2002 | 7.691 | 7.725 | 7.424 | 7.491 | 57,862 | -0.17(-2.18%) |
Feb 08, 2002 | 7.437 | 7.691 | 7.437 | 7.658 | 25,866 | +0.13(+1.69%) |
Feb 07, 2002 | 7.702 | 7.702 | 7.424 | 7.531 | 27,810 | -0.19(-2.51%) |
Feb 06, 2002 | 7.926 | 7.926 | 7.725 | 7.725 | 14,503 | -0.20(-2.53%) |
Feb 05, 2002 | 7.912 | 8.026 | 7.912 | 7.926 | 11,363 | -0.09(-1.17%) |
Feb 04, 2002 | 8.046 | 8.046 | 7.912 | 8.019 | 62,647 | -0.02(-0.25%) |
Feb 01, 2002 | 7.992 | 8.039 | 7.992 | 8.039 | 96,288 | +0.01(+0.17%) |
Jan 31, 2002 | 8.033 | 8.059 | 7.966 | 8.026 | 137,555 | +0.00(+0.00%) |
Jan 30, 2002 | 7.926 | 8.026 | 7.926 | 8.026 | 78,047 | -0.04(-0.50%) |
Jan 29, 2002 | 7.705 | 8.066 | 7.705 | 8.066 | 75,206 | +0.04(+0.50%) |
Jan 28, 2002 | 7.825 | 8.026 | 7.825 | 8.026 | 112,137 | +0.00(+0.00%) |
Jan 25, 2002 | 7.992 | 8.026 | 7.778 | 8.026 | 48,293 | +0.12(+1.52%) |
Jan 24, 2002 | 7.926 | 7.946 | 7.899 | 7.905 | 3,139 | +0.01(+0.08%) |
Jan 23, 2002 | 7.698 | 7.992 | 7.698 | 7.899 | 13,306 | +0.11(+1.47%) |
Jan 22, 2002 | 7.832 | 7.986 | 7.698 | 7.785 | 11,512 | +0.02(+0.26%) |
Jan 21, 2002 | 7.658 | 7.926 | 7.658 | 7.765 | 17,493 | +0.00(+0.00%) |
Jan 18, 2002 | 7.658 | 7.926 | 7.658 | 7.765 | 17,493 | +0.11(+1.40%) |
Jan 17, 2002 | 7.705 | 7.765 | 7.457 | 7.658 | 324,450 | -0.11(-1.38%) |
Jan 16, 2002 | 7.932 | 8.006 | 7.745 | 7.765 | 166,112 | -0.28(-3.49%) |
Jan 15, 2002 | 8.026 | 8.046 | 7.939 | 8.046 | 19,736 | +0.02(+0.25%) |
Jan 14, 2002 | 8.133 | 8.227 | 8.026 | 8.026 | 32,594 | -0.20(-2.44%) |
Jan 11, 2002 | 8.227 | 8.280 | 8.133 | 8.227 | 40,817 | +0.00(+0.00%) |
Jan 10, 2002 | 8.260 | 8.260 | 8.227 | 8.227 | 22,427 | +0.13(+1.65%) |