Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.840 | 6.016 | 5.733 | 6.011 | 893,613 | +0.16(+2.69%) |
Jul 30, 2002 | 5.559 | 5.854 | 5.531 | 5.854 | 921,037 | +0.26(+4.64%) |
Jul 29, 2002 | 5.538 | 5.648 | 5.468 | 5.594 | 662,107 | +0.08(+1.40%) |
Jul 26, 2002 | 5.436 | 5.565 | 5.344 | 5.517 | 1,291,091 | +0.12(+2.29%) |
Jul 25, 2002 | 5.302 | 5.455 | 5.278 | 5.394 | 1,309,611 | +0.11(+1.99%) |
Jul 24, 2002 | 4.977 | 5.305 | 4.850 | 5.288 | 1,984,184 | +0.31(+6.26%) |
Jul 23, 2002 | 5.124 | 5.124 | 4.885 | 4.977 | 5,805,458 | -0.14(-2.72%) |
Jul 22, 2002 | 5.249 | 5.291 | 5.096 | 5.116 | 1,127,612 | -0.13(-2.54%) |
Jul 19, 2002 | 5.382 | 5.382 | 5.196 | 5.249 | 883,284 | -0.23(-4.13%) |
Jul 17, 2002 | 5.503 | 5.580 | 5.424 | 5.475 | 447,340 | -0.02(-0.38%) |
Jul 12, 2002 | 5.643 | 5.643 | 5.486 | 5.496 | 106,848 | -0.13(-2.32%) |
Jul 11, 2002 | 5.350 | 5.641 | 5.342 | 5.627 | 746,873 | +0.11(+1.96%) |
Jul 10, 2002 | 5.686 | 5.686 | 5.517 | 5.519 | 752,216 | -0.17(-3.06%) |
Jul 09, 2002 | 5.853 | 5.853 | 5.693 | 5.693 | 824,873 | -0.16(-2.73%) |
Jul 08, 2002 | 5.914 | 5.914 | 5.853 | 5.853 | 268,903 | -0.07(-1.16%) |
Jul 05, 2002 | 5.920 | 5.931 | 5.906 | 5.921 | 161,341 | +0.03(+0.45%) |
Jul 04, 2002 | 6.008 | 6.031 | 5.884 | 5.895 | 323,396 | +0.00(+0.00%) |
Jul 03, 2002 | 6.008 | 6.031 | 5.884 | 5.895 | 318,409 | -0.12(-2.08%) |
Jul 02, 2002 | 6.107 | 6.107 | 6.001 | 6.020 | 455,176 | -0.08(-1.36%) |
Jul 01, 2002 | 5.997 | 6.177 | 5.993 | 6.103 | 576,628 | +0.13(+2.16%) |
Jun 28, 2002 | 5.979 | 6.065 | 5.962 | 5.973 | 1,851,691 | -0.02(-0.37%) |
Jun 27, 2002 | 6.011 | 6.051 | 5.966 | 5.996 | 651,066 | -0.00(-0.02%) |
Jun 26, 2002 | 6.030 | 6.041 | 5.972 | 5.997 | 573,778 | -0.05(-0.77%) |
Jun 25, 2002 | 6.107 | 6.142 | 6.044 | 6.044 | 533,888 | -0.18(-2.84%) |
Jun 21, 2002 | 6.052 | 6.119 | 6.051 | 6.220 | 800,298 | +0.16(+2.59%) |
Jun 20, 2002 | 6.100 | 6.156 | 6.060 | 6.063 | 700,928 | -0.04(-0.60%) |
Jun 19, 2002 | 6.198 | 6.274 | 6.098 | 6.100 | 398,546 | -0.10(-1.59%) |
Jun 18, 2002 | 6.170 | 6.285 | 6.163 | 6.198 | 492,573 | +0.06(+1.03%) |
Jun 17, 2002 | 6.097 | 6.139 | 6.073 | 6.135 | 460,518 | +0.10(+1.58%) |
Jun 14, 2002 | 5.945 | 6.065 | 5.826 | 6.039 | 514,299 | -0.00(-0.05%) |
Jun 12, 2002 | 5.979 | 6.056 | 5.973 | 6.042 | 242,547 | +0.05(+0.91%) |
Jun 11, 2002 | 6.065 | 6.079 | 5.976 | 5.987 | 343,341 | -0.02(-0.40%) |
Jun 10, 2002 | 5.952 | 6.030 | 5.938 | 6.011 | 463,011 | +0.08(+1.37%) |
Jun 07, 2002 | 5.872 | 5.958 | 5.865 | 5.930 | 432,025 | -0.02(-0.38%) |
Jun 06, 2002 | 6.152 | 6.159 | 5.952 | 5.952 | 373,971 | -0.20(-3.24%) |
Jun 05, 2002 | 6.244 | 6.247 | 6.136 | 6.152 | 293,834 | -0.24(-3.80%) |
May 31, 2002 | 6.388 | 6.449 | 6.352 | 6.395 | 425,614 | +0.02(+0.24%) |
May 28, 2002 | 6.493 | 6.493 | 6.327 | 6.379 | 683,833 | -0.12(-1.77%) |
May 27, 2002 | 6.525 | 6.534 | 6.463 | 6.494 | 342,985 | +0.00(+0.00%) |
May 24, 2002 | 6.525 | 6.534 | 6.463 | 6.494 | 336,574 | -0.04(-0.64%) |
May 23, 2002 | 6.505 | 6.545 | 6.430 | 6.536 | 1,709,582 | +0.04(+0.54%) |
May 22, 2002 | 6.459 | 6.519 | 6.452 | 6.501 | 5,413,678 | +0.01(+0.11%) |
May 21, 2002 | 6.553 | 6.576 | 6.482 | 6.494 | 1,068,489 | -0.04(-0.62%) |
May 20, 2002 | 6.521 | 6.574 | 6.403 | 6.535 | 349,039 | +0.06(+0.91%) |
May 17, 2002 | 6.494 | 6.494 | 6.359 | 6.476 | 544,217 | -0.02(-0.28%) |
May 16, 2002 | 6.597 | 6.605 | 6.486 | 6.494 | 346,902 | -0.10(-1.55%) |
May 15, 2002 | 6.577 | 6.615 | 6.560 | 6.597 | 471,559 | +0.00(+0.04%) |
May 14, 2002 | 6.563 | 6.614 | 6.519 | 6.594 | 360,080 | +0.04(+0.62%) |
May 13, 2002 | 6.519 | 6.562 | 6.489 | 6.553 | 426,683 | +0.03(+0.41%) |
May 10, 2002 | 6.635 | 6.650 | 6.505 | 6.527 | 448,765 | -0.11(-1.63%) |
May 09, 2002 | 6.668 | 6.696 | 6.635 | 6.635 | 502,189 | -0.04(-0.67%) |
May 08, 2002 | 6.598 | 6.685 | 6.514 | 6.680 | 781,777 | +0.02(+0.34%) |
May 07, 2002 | 6.664 | 6.665 | 6.598 | 6.657 | 3,870,067 | +0.03(+0.42%) |
May 06, 2002 | 6.654 | 6.710 | 6.628 | 6.629 | 435,587 | -0.03(-0.42%) |
May 03, 2002 | 6.665 | 6.696 | 6.640 | 6.657 | 420,984 | +0.00(+0.04%) |
May 02, 2002 | 6.571 | 6.658 | 6.557 | 6.654 | 257,505 | +0.06(+0.94%) |
May 01, 2002 | 6.612 | 6.623 | 6.512 | 6.592 | 374,683 | -0.04(-0.59%) |
Apr 30, 2002 | 6.503 | 6.632 | 6.503 | 6.632 | 423,477 | +0.12(+1.88%) |
Apr 29, 2002 | 6.437 | 6.511 | 6.437 | 6.510 | 358,300 | +0.06(+0.91%) |
Apr 26, 2002 | 6.489 | 6.491 | 6.444 | 6.451 | 309,861 | -0.08(-1.18%) |
Apr 25, 2002 | 6.484 | 6.528 | 6.437 | 6.528 | 370,053 | +0.03(+0.45%) |
Apr 24, 2002 | 6.556 | 6.576 | 6.479 | 6.498 | 511,094 | -0.09(-1.30%) |
Apr 23, 2002 | 6.570 | 6.598 | 6.534 | 6.584 | 368,628 | -0.00(-0.02%) |
Apr 22, 2002 | 6.528 | 6.604 | 6.514 | 6.585 | 288,135 | +0.04(+0.67%) |
Apr 19, 2002 | 6.493 | 6.542 | 6.482 | 6.542 | 319,122 | +0.05(+0.76%) |
Apr 18, 2002 | 6.549 | 6.552 | 6.454 | 6.493 | 562,025 | -0.07(-1.09%) |
Apr 17, 2002 | 6.459 | 6.566 | 6.437 | 6.564 | 640,025 | +0.12(+1.81%) |
Apr 16, 2002 | 6.465 | 6.493 | 6.424 | 6.448 | 469,066 | -0.00(-0.04%) |
Apr 15, 2002 | 6.486 | 6.521 | 6.424 | 6.451 | 395,697 | -0.04(-0.63%) |
Apr 12, 2002 | 6.395 | 6.491 | 6.352 | 6.491 | 861,558 | +0.09(+1.43%) |
Apr 11, 2002 | 6.388 | 6.428 | 6.376 | 6.400 | 323,396 | +0.01(+0.09%) |
Apr 10, 2002 | 6.257 | 6.395 | 6.257 | 6.395 | 285,998 | +0.12(+1.86%) |
Apr 09, 2002 | 6.250 | 6.295 | 6.250 | 6.278 | 221,177 | -0.01(-0.11%) |
Apr 08, 2002 | 6.289 | 6.292 | 6.244 | 6.285 | 398,902 | -0.01(-0.18%) |
Apr 05, 2002 | 6.282 | 6.315 | 6.268 | 6.296 | 222,958 | +0.03(+0.45%) |
Apr 04, 2002 | 6.191 | 6.268 | 6.174 | 6.268 | 322,683 | +0.09(+1.45%) |
Apr 03, 2002 | 6.270 | 6.270 | 6.173 | 6.178 | 240,766 | -0.09(-1.48%) |
Apr 02, 2002 | 6.185 | 6.291 | 6.185 | 6.271 | 374,683 | +0.07(+1.06%) |
Apr 01, 2002 | 6.205 | 6.240 | 6.156 | 6.205 | 377,532 | +0.03(+0.43%) |
Mar 29, 2002 | 6.212 | 6.240 | 6.178 | 6.178 | 335,149 | +0.00(+0.00%) |
Mar 28, 2002 | 6.212 | 6.240 | 6.178 | 6.178 | 334,437 | -0.02(-0.32%) |
Mar 27, 2002 | 6.191 | 6.198 | 6.147 | 6.198 | 426,327 | -0.01(-0.14%) |
Mar 26, 2002 | 6.124 | 6.206 | 6.124 | 6.206 | 290,272 | +0.06(+0.98%) |
Mar 25, 2002 | 6.115 | 6.146 | 6.063 | 6.146 | 467,642 | +0.03(+0.44%) |
Mar 22, 2002 | 6.149 | 6.177 | 6.110 | 6.119 | 357,231 | -0.04(-0.68%) |
Mar 21, 2002 | 6.056 | 6.163 | 6.048 | 6.162 | 282,081 | +0.11(+1.74%) |
Mar 20, 2002 | 6.098 | 6.098 | 6.023 | 6.056 | 236,492 | -0.05(-0.80%) |
Mar 19, 2002 | 6.048 | 6.110 | 6.048 | 6.105 | 241,834 | +0.04(+0.65%) |
Mar 18, 2002 | 5.938 | 6.072 | 5.924 | 6.066 | 666,737 | +0.13(+2.15%) |
Mar 15, 2002 | 5.931 | 5.973 | 5.931 | 5.938 | 393,916 | -0.04(-0.59%) |
Mar 14, 2002 | 5.917 | 5.987 | 5.917 | 5.973 | 329,094 | +0.02(+0.40%) |
Mar 13, 2002 | 5.994 | 5.994 | 5.938 | 5.950 | 514,655 | -0.06(-0.94%) |
Mar 12, 2002 | 6.065 | 6.065 | 6.004 | 6.006 | 413,861 | -0.05(-0.79%) |
Mar 11, 2002 | 6.079 | 6.086 | 6.034 | 6.053 | 410,656 | -0.04(-0.69%) |
Mar 08, 2002 | 6.146 | 6.174 | 6.079 | 6.096 | 283,505 | -0.04(-0.62%) |
Mar 07, 2002 | 6.177 | 6.177 | 6.121 | 6.133 | 372,190 | -0.04(-0.70%) |
Mar 06, 2002 | 6.176 | 6.177 | 6.129 | 6.177 | 444,135 | +0.00(+0.02%) |
Mar 05, 2002 | 6.149 | 6.184 | 6.146 | 6.176 | 488,299 | +0.00(+0.02%) |
Mar 04, 2002 | 6.081 | 6.174 | 6.069 | 6.174 | 315,204 | +0.11(+1.76%) |
Mar 01, 2002 | 6.023 | 6.069 | 5.996 | 6.067 | 298,464 | +0.05(+0.89%) |
Feb 28, 2002 | 6.030 | 6.051 | 5.994 | 6.014 | 261,067 | -0.02(-0.37%) |
Feb 27, 2002 | 5.959 | 6.037 | 5.952 | 6.037 | 393,560 | +0.06(+0.99%) |
Feb 26, 2002 | 5.896 | 6.008 | 5.896 | 5.978 | 340,491 | +0.06(+1.07%) |
Feb 25, 2002 | 5.952 | 5.952 | 5.884 | 5.914 | 350,464 | -0.03(-0.50%) |
Feb 22, 2002 | 5.827 | 5.952 | 5.812 | 5.944 | 381,806 | +0.12(+2.10%) |
Feb 21, 2002 | 5.903 | 5.910 | 5.820 | 5.822 | 456,244 | -0.10(-1.61%) |
Feb 20, 2002 | 5.840 | 5.921 | 5.806 | 5.917 | 442,710 | +0.06(+1.10%) |
Feb 19, 2002 | 5.875 | 5.896 | 5.826 | 5.853 | 304,875 | -0.05(-0.86%) |
Feb 18, 2002 | 5.896 | 5.934 | 5.843 | 5.903 | 430,601 | +0.00(+0.00%) |
Feb 15, 2002 | 5.896 | 5.934 | 5.843 | 5.903 | 430,601 | -0.01(-0.12%) |
Feb 14, 2002 | 5.952 | 5.976 | 5.892 | 5.910 | 536,381 | -0.07(-1.13%) |
Feb 13, 2002 | 5.959 | 6.007 | 5.952 | 5.978 | 381,806 | -0.00(-0.02%) |
Feb 12, 2002 | 5.907 | 5.996 | 5.896 | 5.979 | 436,655 | +0.06(+0.97%) |
Feb 11, 2002 | 5.896 | 5.931 | 5.877 | 5.921 | 411,368 | -0.07(-1.19%) |
Feb 08, 2002 | 5.945 | 5.993 | 5.910 | 5.993 | 460,875 | +0.01(+0.23%) |
Feb 07, 2002 | 5.966 | 6.008 | 5.955 | 5.979 | 483,669 | +0.01(+0.21%) |
Feb 06, 2002 | 5.966 | 5.994 | 5.938 | 5.966 | 638,956 | -0.01(-0.12%) |
Feb 05, 2002 | 5.924 | 6.024 | 5.924 | 5.973 | 681,339 | +0.02(+0.35%) |
Feb 04, 2002 | 5.868 | 5.958 | 5.858 | 5.952 | 513,230 | +0.05(+0.86%) |
Feb 01, 2002 | 5.826 | 5.931 | 5.826 | 5.902 | 403,888 | +0.08(+1.30%) |
Jan 31, 2002 | 5.819 | 5.882 | 5.784 | 5.826 | 337,998 | -0.00(-0.02%) |
Jan 30, 2002 | 5.728 | 5.834 | 5.721 | 5.827 | 472,984 | +0.06(+1.12%) |
Jan 29, 2002 | 5.805 | 5.846 | 5.742 | 5.763 | 521,778 | -0.04(-0.73%) |
Jan 28, 2002 | 5.693 | 5.809 | 5.687 | 5.805 | 523,915 | +0.08(+1.37%) |
Jan 25, 2002 | 5.686 | 5.746 | 5.686 | 5.726 | 363,642 | +0.04(+0.69%) |
Jan 24, 2002 | 5.658 | 5.728 | 5.658 | 5.687 | 315,560 | +0.02(+0.42%) |
Jan 23, 2002 | 5.608 | 5.677 | 5.607 | 5.663 | 549,203 | +0.07(+1.20%) |
Jan 22, 2002 | 5.643 | 5.656 | 5.594 | 5.596 | 276,382 | -0.06(-1.09%) |
Jan 21, 2002 | 5.672 | 5.723 | 5.656 | 5.658 | 359,368 | +0.00(+0.00%) |
Jan 18, 2002 | 5.672 | 5.723 | 5.656 | 5.658 | 353,313 | -0.06(-1.08%) |
Jan 17, 2002 | 5.731 | 5.742 | 5.677 | 5.719 | 285,286 | -0.00(-0.02%) |
Jan 16, 2002 | 5.686 | 5.768 | 5.686 | 5.721 | 336,217 | +0.04(+0.77%) |
Jan 15, 2002 | 5.622 | 5.709 | 5.622 | 5.677 | 331,943 | +0.05(+0.87%) |
Jan 14, 2002 | 5.643 | 5.694 | 5.615 | 5.628 | 557,395 | -0.04(-0.77%) |
Jan 11, 2002 | 5.672 | 5.705 | 5.659 | 5.672 | 329,450 | -0.01(-0.12%) |
Jan 10, 2002 | 5.622 | 5.679 | 5.610 | 5.679 | 373,971 | +0.02(+0.42%) |