Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.389 | 5.517 | 5.264 | 5.406 | 232,999 | +0.05(+0.96%) |
Jul 30, 2002 | 5.546 | 5.549 | 5.307 | 5.355 | 539,096 | -0.17(-2.99%) |
Jul 29, 2002 | 5.264 | 5.520 | 5.247 | 5.520 | 541,908 | +0.28(+5.43%) |
Jul 26, 2002 | 5.267 | 5.307 | 5.176 | 5.236 | 219,645 | +0.03(+0.55%) |
Jul 25, 2002 | 5.051 | 5.307 | 5.048 | 5.207 | 372,518 | -0.10(-1.88%) |
Jul 24, 2002 | 5.028 | 5.330 | 4.977 | 5.307 | 387,981 | +0.26(+5.19%) |
Jul 23, 2002 | 4.980 | 5.130 | 4.971 | 5.045 | 483,219 | +0.06(+1.26%) |
Jul 22, 2002 | 4.980 | 5.219 | 4.951 | 4.982 | 443,556 | -0.13(-2.45%) |
Jul 19, 2002 | 5.395 | 5.395 | 4.997 | 5.108 | 240,731 | -0.39(-7.10%) |
Jul 17, 2002 | 5.506 | 5.739 | 5.364 | 5.498 | 543,314 | -0.55(-9.08%) |
Jul 12, 2002 | 5.939 | 6.161 | 5.826 | 6.047 | 124,758 | -0.04(-0.70%) |
Jul 11, 2002 | 6.357 | 6.382 | 5.822 | 6.089 | 460,376 | -0.24(-3.82%) |
Jul 10, 2002 | 6.556 | 6.556 | 6.303 | 6.331 | 91,372 | -0.21(-3.26%) |
Jul 09, 2002 | 6.493 | 6.545 | 6.493 | 6.545 | 124,406 | +0.05(+0.79%) |
Jul 08, 2002 | 6.781 | 6.781 | 6.493 | 6.493 | 205,236 | -0.29(-4.24%) |
Jul 05, 2002 | 6.462 | 6.815 | 6.462 | 6.781 | 103,321 | +0.34(+5.35%) |
Jul 04, 2002 | 6.619 | 6.758 | 6.420 | 6.437 | 151,467 | +0.00(+0.00%) |
Jul 03, 2002 | 6.619 | 6.758 | 6.420 | 6.437 | 151,467 | -0.17(-2.58%) |
Jul 02, 2002 | 6.715 | 6.843 | 6.360 | 6.607 | 331,400 | -0.28(-4.01%) |
Jul 01, 2002 | 6.738 | 6.960 | 6.633 | 6.883 | 606,923 | +0.22(+3.29%) |
Jun 28, 2002 | 6.787 | 6.909 | 6.533 | 6.664 | 787,910 | +0.05(+0.69%) |
Jun 27, 2002 | 6.715 | 6.872 | 6.553 | 6.619 | 490,950 | +0.07(+1.13%) |
Jun 26, 2002 | 5.950 | 6.767 | 5.950 | 6.545 | 385,872 | +0.03(+0.39%) |
Jun 25, 2002 | 6.306 | 6.658 | 6.306 | 6.519 | 545,071 | +0.12(+1.87%) |
Jun 21, 2002 | 6.096 | 6.513 | 6.091 | 6.400 | 565,454 | +0.22(+3.55%) |
Jun 20, 2002 | 6.482 | 6.738 | 6.087 | 6.180 | 323,668 | -0.48(-7.22%) |
Jun 19, 2002 | 6.613 | 6.698 | 6.417 | 6.661 | 205,236 | +0.11(+1.74%) |
Jun 18, 2002 | 6.590 | 6.673 | 6.482 | 6.548 | 149,710 | -0.05(-0.82%) |
Jun 17, 2002 | 6.291 | 6.667 | 5.856 | 6.602 | 476,541 | +0.20(+3.11%) |
Jun 14, 2002 | 6.112 | 6.542 | 5.919 | 6.402 | 329,643 | -0.32(-4.78%) |
Jun 12, 2002 | 6.806 | 6.806 | 6.545 | 6.724 | 70,989 | -0.04(-0.63%) |
Jun 11, 2002 | 6.758 | 6.801 | 6.582 | 6.767 | 119,486 | +0.12(+1.80%) |
Jun 10, 2002 | 6.671 | 6.795 | 6.570 | 6.647 | 154,630 | -0.03(-0.38%) |
Jun 07, 2002 | 6.687 | 6.693 | 6.266 | 6.673 | 211,562 | +0.00(+0.00%) |
Jun 06, 2002 | 6.804 | 6.909 | 6.499 | 6.673 | 241,082 | -0.01(-0.13%) |
Jun 05, 2002 | 7.023 | 7.028 | 6.681 | 6.681 | 670,532 | -0.34(-4.82%) |
May 31, 2002 | 7.196 | 7.196 | 6.915 | 7.020 | 439,641 | -0.38(-5.12%) |
May 28, 2002 | 7.512 | 7.512 | 7.171 | 7.398 | 310,314 | -0.10(-1.33%) |
May 27, 2002 | 7.432 | 7.575 | 7.398 | 7.498 | 227,376 | +0.00(+0.00%) |
May 24, 2002 | 7.432 | 7.575 | 7.398 | 7.498 | 223,862 | +0.07(+0.92%) |
May 23, 2002 | 7.293 | 7.555 | 7.171 | 7.430 | 122,649 | +0.15(+1.99%) |
May 22, 2002 | 6.909 | 7.284 | 6.846 | 7.284 | 155,684 | +0.26(+3.66%) |
May 21, 2002 | 7.384 | 7.384 | 6.901 | 7.027 | 274,819 | -0.34(-4.65%) |
May 20, 2002 | 7.384 | 7.384 | 7.253 | 7.370 | 96,995 | -0.01(-0.19%) |
May 17, 2002 | 7.299 | 7.466 | 7.216 | 7.384 | 365,840 | +0.11(+1.56%) |
May 16, 2002 | 7.319 | 7.324 | 7.131 | 7.270 | 322,614 | -0.04(-0.58%) |
May 15, 2002 | 7.265 | 7.313 | 7.028 | 7.313 | 350,026 | +0.04(+0.59%) |
May 14, 2002 | 7.145 | 7.276 | 7.081 | 7.270 | 204,884 | +0.13(+1.75%) |
May 13, 2002 | 7.282 | 7.284 | 7.000 | 7.145 | 201,370 | -0.14(-1.91%) |
May 10, 2002 | 7.131 | 7.338 | 7.128 | 7.284 | 258,654 | -0.04(-0.51%) |
May 09, 2002 | 7.501 | 7.640 | 7.156 | 7.321 | 231,242 | -0.22(-2.91%) |
May 08, 2002 | 7.683 | 7.711 | 7.526 | 7.541 | 258,654 | -0.07(-0.93%) |
May 07, 2002 | 7.726 | 7.754 | 7.569 | 7.612 | 354,243 | -0.03(-0.41%) |
May 06, 2002 | 7.583 | 7.910 | 7.583 | 7.643 | 650,500 | +0.08(+1.05%) |
May 03, 2002 | 7.384 | 7.606 | 7.381 | 7.563 | 597,786 | +0.24(+3.22%) |
May 02, 2002 | 7.128 | 7.455 | 7.128 | 7.327 | 604,111 | +0.20(+2.79%) |
May 01, 2002 | 7.088 | 7.128 | 7.060 | 7.128 | 117,729 | +0.01(+0.20%) |
Apr 30, 2002 | 7.074 | 7.119 | 7.028 | 7.114 | 310,314 | +0.04(+0.60%) |
Apr 29, 2002 | 7.014 | 7.100 | 7.006 | 7.071 | 259,356 | +0.07(+0.98%) |
Apr 26, 2002 | 6.971 | 7.037 | 6.971 | 7.003 | 326,129 | -0.01(-0.08%) |
Apr 25, 2002 | 7.014 | 7.014 | 6.974 | 7.008 | 329,994 | +0.00(+0.04%) |
Apr 24, 2002 | 7.026 | 7.028 | 7.006 | 7.006 | 270,251 | -0.02(-0.28%) |
Apr 23, 2002 | 7.023 | 7.028 | 7.000 | 7.026 | 180,636 | -0.01(-0.20%) |
Apr 22, 2002 | 7.097 | 7.100 | 7.014 | 7.040 | 371,112 | -0.00(-0.04%) |
Apr 19, 2002 | 7.043 | 7.111 | 6.997 | 7.043 | 106,483 | +0.00(+0.00%) |
Apr 18, 2002 | 7.114 | 7.114 | 7.037 | 7.042 | 121,946 | +0.08(+1.18%) |
Apr 17, 2002 | 7.156 | 7.199 | 6.772 | 6.960 | 253,031 | -0.23(-3.24%) |
Apr 16, 2002 | 7.228 | 7.381 | 6.912 | 7.193 | 173,256 | -0.01(-0.08%) |
Apr 15, 2002 | 7.043 | 7.228 | 6.989 | 7.199 | 414,689 | +0.08(+1.16%) |
Apr 12, 2002 | 7.199 | 7.256 | 6.926 | 7.117 | 140,924 | +0.06(+0.85%) |
Apr 11, 2002 | 7.270 | 7.341 | 6.991 | 7.057 | 136,355 | -0.17(-2.32%) |
Apr 10, 2002 | 7.256 | 7.327 | 7.224 | 7.225 | 123,352 | -0.03(-0.47%) |
Apr 09, 2002 | 6.994 | 7.287 | 6.994 | 7.259 | 91,372 | +0.17(+2.45%) |
Apr 08, 2002 | 6.829 | 7.085 | 6.772 | 7.085 | 62,906 | +0.26(+3.75%) |
Apr 05, 2002 | 7.134 | 7.216 | 6.829 | 6.829 | 136,707 | -0.33(-4.65%) |
Apr 04, 2002 | 7.026 | 7.216 | 7.024 | 7.162 | 126,515 | +0.20(+2.82%) |
Apr 03, 2002 | 6.889 | 7.065 | 6.832 | 6.966 | 109,295 | +0.17(+2.51%) |
Apr 02, 2002 | 6.815 | 6.889 | 6.721 | 6.795 | 44,631 | -0.09(-1.24%) |
Apr 01, 2002 | 6.727 | 6.889 | 6.306 | 6.880 | 236,513 | +0.08(+1.21%) |
Mar 29, 2002 | 7.040 | 7.199 | 6.707 | 6.798 | 307,854 | +0.00(+0.00%) |
Mar 28, 2002 | 7.040 | 7.199 | 6.707 | 6.798 | 304,691 | -0.21(-3.04%) |
Mar 27, 2002 | 7.137 | 7.137 | 6.929 | 7.011 | 152,872 | -0.13(-1.75%) |
Mar 26, 2002 | 7.014 | 7.176 | 6.952 | 7.137 | 167,281 | +0.08(+1.09%) |
Mar 25, 2002 | 7.213 | 7.302 | 6.957 | 7.060 | 127,921 | -0.07(-1.00%) |
Mar 22, 2002 | 7.378 | 7.404 | 7.131 | 7.131 | 120,892 | -0.18(-2.49%) |
Mar 21, 2002 | 7.378 | 7.378 | 7.171 | 7.313 | 105,429 | -0.01(-0.19%) |
Mar 20, 2002 | 7.484 | 7.504 | 7.327 | 7.327 | 219,996 | -0.15(-2.02%) |
Mar 19, 2002 | 7.279 | 7.529 | 7.247 | 7.478 | 409,066 | +0.22(+3.02%) |
Mar 18, 2002 | 6.915 | 7.319 | 6.858 | 7.259 | 507,116 | +0.34(+4.98%) |
Mar 15, 2002 | 6.897 | 7.014 | 6.772 | 6.915 | 229,836 | -0.06(-0.82%) |
Mar 14, 2002 | 6.824 | 6.971 | 6.758 | 6.971 | 114,215 | +0.15(+2.13%) |
Mar 13, 2002 | 6.829 | 6.829 | 6.732 | 6.826 | 199,964 | +0.03(+0.42%) |
Mar 12, 2002 | 6.863 | 6.868 | 6.744 | 6.798 | 286,417 | -0.07(-0.95%) |
Mar 11, 2002 | 7.256 | 7.256 | 6.863 | 6.863 | 477,947 | -0.06(-0.86%) |
Mar 08, 2002 | 6.741 | 7.028 | 6.730 | 6.923 | 392,901 | +0.20(+3.01%) |
Mar 07, 2002 | 6.744 | 6.787 | 6.658 | 6.721 | 599,543 | +0.02(+0.30%) |
Mar 06, 2002 | 6.545 | 6.730 | 6.545 | 6.701 | 390,089 | +0.03(+0.43%) |
Mar 05, 2002 | 6.528 | 6.787 | 6.434 | 6.673 | 173,607 | +0.17(+2.54%) |
Mar 04, 2002 | 6.582 | 6.616 | 6.431 | 6.508 | 290,634 | -0.08(-1.17%) |
Mar 01, 2002 | 6.550 | 6.607 | 6.132 | 6.584 | 436,127 | +0.11(+1.71%) |
Feb 28, 2002 | 6.782 | 6.824 | 6.445 | 6.474 | 366,895 | -0.31(-4.61%) |
Feb 27, 2002 | 6.767 | 6.815 | 6.684 | 6.787 | 432,964 | +0.07(+0.97%) |
Feb 26, 2002 | 6.698 | 6.758 | 6.545 | 6.721 | 221,402 | +0.02(+0.34%) |
Feb 25, 2002 | 6.684 | 6.715 | 6.602 | 6.698 | 275,874 | +0.09(+1.42%) |
Feb 22, 2002 | 6.374 | 6.658 | 6.365 | 6.604 | 168,687 | +0.24(+3.75%) |
Feb 21, 2002 | 6.294 | 6.431 | 6.223 | 6.365 | 246,002 | +0.09(+1.45%) |
Feb 20, 2002 | 6.212 | 6.289 | 6.089 | 6.274 | 567,562 | +0.05(+0.82%) |
Feb 19, 2002 | 6.303 | 6.343 | 6.138 | 6.223 | 665,612 | -0.20(-3.19%) |
Feb 18, 2002 | 6.522 | 6.676 | 6.354 | 6.428 | 456,510 | +0.00(+0.00%) |
Feb 15, 2002 | 6.522 | 6.676 | 6.354 | 6.428 | 455,104 | +0.07(+1.07%) |
Feb 14, 2002 | 6.621 | 6.624 | 6.360 | 6.360 | 810,753 | +0.08(+1.31%) |
Feb 13, 2002 | 6.234 | 6.442 | 5.976 | 6.277 | 1,417,325 | -0.39(-5.81%) |
Feb 12, 2002 | 6.636 | 6.726 | 6.530 | 6.664 | 97,698 | +0.01(+0.21%) |
Feb 11, 2002 | 6.542 | 6.929 | 6.345 | 6.650 | 379,546 | +0.25(+3.87%) |
Feb 08, 2002 | 6.400 | 6.545 | 6.345 | 6.402 | 444,210 | +0.03(+0.45%) |
Feb 07, 2002 | 6.146 | 6.402 | 6.146 | 6.374 | 795,993 | +0.17(+2.75%) |
Feb 06, 2002 | 6.186 | 6.217 | 6.146 | 6.203 | 672,641 | +0.03(+0.46%) |
Feb 05, 2002 | 6.173 | 6.200 | 6.084 | 6.175 | 1,400,105 | +0.00(+0.00%) |
Feb 04, 2002 | 6.146 | 6.246 | 6.146 | 6.175 | 832,542 | +0.01(+0.23%) |
Feb 01, 2002 | 6.146 | 6.260 | 6.146 | 6.161 | 849,762 | -0.05(-0.87%) |
Jan 31, 2002 | 6.183 | 6.217 | 5.978 | 6.215 | 367,598 | -0.00(-0.05%) |
Jan 30, 2002 | 6.169 | 6.220 | 6.146 | 6.217 | 268,142 | +0.14(+2.34%) |
Jan 29, 2002 | 6.115 | 6.172 | 5.890 | 6.075 | 168,687 | +0.24(+4.04%) |
Jan 28, 2002 | 5.890 | 5.981 | 5.762 | 5.839 | 402,038 | -0.07(-1.20%) |
Jan 25, 2002 | 5.926 | 5.976 | 5.862 | 5.910 | 63,609 | +0.03(+0.58%) |
Jan 24, 2002 | 5.951 | 5.976 | 5.876 | 5.876 | 31,628 | -0.08(-1.29%) |
Jan 23, 2002 | 5.833 | 6.004 | 5.802 | 5.953 | 96,643 | +0.13(+2.25%) |
Jan 22, 2002 | 5.822 | 5.976 | 5.805 | 5.822 | 56,229 | +0.03(+0.49%) |
Jan 21, 2002 | 5.950 | 5.976 | 5.791 | 5.793 | 44,983 | +0.00(+0.00%) |
Jan 18, 2002 | 5.950 | 5.976 | 5.791 | 5.793 | 44,631 | -0.25(-4.19%) |
Jan 17, 2002 | 6.047 | 6.047 | 5.950 | 6.047 | 38,306 | +0.03(+0.47%) |
Jan 16, 2002 | 5.850 | 6.069 | 5.833 | 6.018 | 102,266 | +0.14(+2.42%) |
Jan 15, 2002 | 5.919 | 5.919 | 5.828 | 5.876 | 111,755 | +0.00(+0.00%) |
Jan 14, 2002 | 5.859 | 5.976 | 5.859 | 5.876 | 314,180 | -0.02(-0.29%) |
Jan 11, 2002 | 5.793 | 5.944 | 5.793 | 5.893 | 127,921 | -0.04(-0.72%) |
Jan 10, 2002 | 6.178 | 6.178 | 5.793 | 5.936 | 67,123 | -0.02(-0.33%) |