Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.989 | 6.082 | 5.948 | 6.053 | 599,496 | +0.06(+0.96%) |
Sep 27, 2002 | 6.059 | 6.059 | 5.941 | 5.996 | 500,173 | -0.08(-1.27%) |
Sep 26, 2002 | 5.933 | 6.082 | 5.913 | 6.073 | 608,396 | +0.16(+2.73%) |
Sep 25, 2002 | 5.879 | 5.983 | 5.815 | 5.912 | 668,559 | +0.05(+0.84%) |
Sep 24, 2002 | 5.947 | 5.947 | 5.823 | 5.862 | 458,522 | -0.08(-1.39%) |
Sep 23, 2002 | 6.008 | 6.008 | 5.900 | 5.945 | 796,718 | -0.07(-1.21%) |
Sep 20, 2002 | 6.006 | 6.018 | 5.864 | 6.018 | 615,516 | +0.01(+0.21%) |
Sep 19, 2002 | 6.080 | 6.086 | 5.994 | 6.006 | 1,139,185 | -0.09(-1.45%) |
Sep 18, 2002 | 5.961 | 6.150 | 5.928 | 6.094 | 498,749 | +0.12(+2.00%) |
Sep 17, 2002 | 6.111 | 6.133 | 5.971 | 5.975 | 474,542 | -0.14(-2.34%) |
Sep 16, 2002 | 6.139 | 6.145 | 6.013 | 6.118 | 416,158 | -0.02(-0.39%) |
Sep 13, 2002 | 5.997 | 6.143 | 5.954 | 6.142 | 522,957 | +0.14(+2.32%) |
Sep 12, 2002 | 6.086 | 6.096 | 5.996 | 6.003 | 395,511 | -0.03(-0.54%) |
Sep 11, 2002 | 6.075 | 6.093 | 6.020 | 6.035 | 473,474 | -0.04(-0.58%) |
Sep 10, 2002 | 6.194 | 6.194 | 6.049 | 6.070 | 610,888 | -0.10(-1.66%) |
Sep 09, 2002 | 6.198 | 6.207 | 6.110 | 6.173 | 352,791 | -0.03(-0.45%) |
Sep 06, 2002 | 6.167 | 6.215 | 6.166 | 6.201 | 435,382 | +0.02(+0.32%) |
Sep 05, 2002 | 6.197 | 6.250 | 6.157 | 6.181 | 380,203 | -0.02(-0.25%) |
Sep 04, 2002 | 6.145 | 6.202 | 6.069 | 6.197 | 666,423 | +0.00(+0.05%) |
Sep 03, 2002 | 6.312 | 6.312 | 6.166 | 6.194 | 718,399 | -0.13(-2.13%) |
Aug 30, 2002 | 6.308 | 6.362 | 6.287 | 6.329 | 366,675 | +0.01(+0.11%) |
Aug 29, 2002 | 6.348 | 6.348 | 6.236 | 6.322 | 707,363 | -0.04(-0.64%) |
Aug 28, 2002 | 6.416 | 6.417 | 6.296 | 6.362 | 889,633 | -0.10(-1.48%) |
Aug 27, 2002 | 6.531 | 6.598 | 6.450 | 6.458 | 374,151 | -0.06(-0.99%) |
Aug 26, 2002 | 6.426 | 6.523 | 6.419 | 6.523 | 313,276 | +0.11(+1.64%) |
Aug 23, 2002 | 6.472 | 6.473 | 6.400 | 6.417 | 499,817 | -0.05(-0.85%) |
Aug 22, 2002 | 6.427 | 6.486 | 6.413 | 6.472 | 701,667 | +0.01(+0.17%) |
Aug 21, 2002 | 6.319 | 6.461 | 6.319 | 6.461 | 802,770 | +0.14(+2.15%) |
Aug 20, 2002 | 6.298 | 6.348 | 6.222 | 6.325 | 399,071 | +0.12(+1.88%) |
Aug 16, 2002 | 6.289 | 6.289 | 6.177 | 6.208 | 556,777 | -0.10(-1.52%) |
Aug 15, 2002 | 6.277 | 6.368 | 6.207 | 6.303 | 804,550 | +0.03(+0.43%) |
Aug 14, 2002 | 6.082 | 6.277 | 6.079 | 6.277 | 487,001 | +0.21(+3.45%) |
Aug 13, 2002 | 6.170 | 6.198 | 6.065 | 6.067 | 459,590 | -0.13(-2.11%) |
Aug 12, 2002 | 6.048 | 6.250 | 6.025 | 6.198 | 961,188 | +0.05(+0.87%) |
Aug 07, 2002 | 6.020 | 6.145 | 5.996 | 6.145 | 4,415,769 | +0.16(+2.68%) |
Aug 06, 2002 | 5.864 | 6.037 | 5.864 | 5.985 | 817,365 | +0.16(+2.67%) |
Aug 05, 2002 | 5.965 | 6.052 | 5.794 | 5.829 | 920,604 | -0.14(-2.40%) |
Aug 02, 2002 | 5.864 | 6.020 | 5.787 | 5.972 | 972,223 | +0.14(+2.41%) |
Aug 01, 2002 | 5.993 | 6.060 | 5.815 | 5.832 | 993,583 | -0.18(-3.04%) |
Jul 31, 2002 | 5.843 | 6.018 | 5.736 | 6.014 | 893,192 | +0.16(+2.69%) |
Jul 30, 2002 | 5.562 | 5.857 | 5.534 | 5.857 | 920,604 | +0.26(+4.64%) |
Jul 29, 2002 | 5.541 | 5.650 | 5.471 | 5.597 | 661,795 | +0.08(+1.40%) |
Jul 26, 2002 | 5.438 | 5.567 | 5.347 | 5.520 | 1,290,484 | +0.12(+2.29%) |
Jul 25, 2002 | 5.305 | 5.458 | 5.281 | 5.396 | 1,308,995 | +0.11(+1.99%) |
Jul 24, 2002 | 4.979 | 5.308 | 4.853 | 5.291 | 1,983,251 | +0.31(+6.26%) |
Jul 23, 2002 | 5.126 | 5.126 | 4.888 | 4.979 | 5,802,728 | -0.14(-2.72%) |
Jul 22, 2002 | 5.251 | 5.294 | 5.098 | 5.118 | 1,127,082 | -0.13(-2.54%) |
Jul 19, 2002 | 5.385 | 5.385 | 5.198 | 5.251 | 882,869 | -0.23(-4.13%) |
Jul 17, 2002 | 5.506 | 5.583 | 5.427 | 5.478 | 447,130 | -0.02(-0.38%) |
Jul 12, 2002 | 5.646 | 5.646 | 5.489 | 5.499 | 106,798 | -0.13(-2.32%) |
Jul 11, 2002 | 5.353 | 5.643 | 5.344 | 5.629 | 746,522 | +0.11(+1.96%) |
Jul 10, 2002 | 5.688 | 5.688 | 5.520 | 5.521 | 751,862 | -0.17(-3.06%) |
Jul 09, 2002 | 5.855 | 5.855 | 5.695 | 5.695 | 824,485 | -0.16(-2.73%) |
Jul 08, 2002 | 5.917 | 5.917 | 5.855 | 5.855 | 268,776 | -0.07(-1.16%) |
Jul 05, 2002 | 5.923 | 5.934 | 5.909 | 5.924 | 161,266 | +0.03(+0.45%) |
Jul 04, 2002 | 6.011 | 6.034 | 5.886 | 5.898 | 323,244 | +0.00(+0.00%) |
Jul 03, 2002 | 6.011 | 6.034 | 5.886 | 5.898 | 318,260 | -0.12(-2.08%) |
Jul 02, 2002 | 6.110 | 6.110 | 6.004 | 6.023 | 454,962 | -0.08(-1.36%) |
Jul 01, 2002 | 6.000 | 6.180 | 5.996 | 6.105 | 576,356 | +0.13(+2.16%) |
Jun 28, 2002 | 5.982 | 6.067 | 5.965 | 5.976 | 1,850,821 | -0.02(-0.37%) |
Jun 27, 2002 | 6.014 | 6.053 | 5.969 | 5.999 | 650,759 | -0.00(-0.02%) |
Jun 26, 2002 | 6.032 | 6.044 | 5.975 | 6.000 | 573,508 | -0.05(-0.77%) |
Jun 25, 2002 | 6.110 | 6.145 | 6.046 | 6.046 | 533,637 | -0.18(-2.84%) |
Jun 21, 2002 | 6.055 | 6.122 | 6.053 | 6.223 | 799,922 | +0.16(+2.59%) |
Jun 20, 2002 | 6.103 | 6.159 | 6.063 | 6.066 | 700,599 | -0.04(-0.60%) |
Jun 19, 2002 | 6.201 | 6.277 | 6.101 | 6.103 | 398,359 | -0.10(-1.59%) |
Jun 18, 2002 | 6.173 | 6.288 | 6.166 | 6.201 | 492,341 | +0.06(+1.03%) |
Jun 17, 2002 | 6.100 | 6.142 | 6.076 | 6.138 | 460,302 | +0.10(+1.58%) |
Jun 14, 2002 | 5.948 | 6.067 | 5.829 | 6.042 | 514,057 | -0.00(-0.05%) |
Jun 12, 2002 | 5.982 | 6.059 | 5.976 | 6.045 | 242,433 | +0.05(+0.91%) |
Jun 11, 2002 | 6.067 | 6.082 | 5.979 | 5.990 | 343,179 | -0.02(-0.40%) |
Jun 10, 2002 | 5.955 | 6.032 | 5.941 | 6.014 | 462,794 | +0.08(+1.37%) |
Jun 07, 2002 | 5.875 | 5.961 | 5.868 | 5.933 | 431,822 | -0.02(-0.38%) |
Jun 06, 2002 | 6.155 | 6.162 | 5.955 | 5.955 | 373,795 | -0.20(-3.24%) |
Jun 05, 2002 | 6.247 | 6.250 | 6.139 | 6.155 | 293,696 | -0.24(-3.80%) |
May 31, 2002 | 6.391 | 6.452 | 6.355 | 6.398 | 425,414 | +0.02(+0.24%) |
May 28, 2002 | 6.496 | 6.496 | 6.330 | 6.382 | 683,511 | -0.12(-1.77%) |
May 27, 2002 | 6.528 | 6.537 | 6.466 | 6.497 | 342,823 | +0.00(+0.00%) |
May 24, 2002 | 6.528 | 6.537 | 6.466 | 6.497 | 336,415 | -0.04(-0.64%) |
May 23, 2002 | 6.509 | 6.548 | 6.433 | 6.539 | 1,708,778 | +0.04(+0.54%) |
May 22, 2002 | 6.462 | 6.523 | 6.455 | 6.504 | 5,411,133 | +0.01(+0.11%) |
May 21, 2002 | 6.556 | 6.579 | 6.485 | 6.497 | 1,067,986 | -0.04(-0.62%) |
May 20, 2002 | 6.524 | 6.577 | 6.406 | 6.538 | 348,875 | +0.06(+0.91%) |
May 17, 2002 | 6.497 | 6.497 | 6.362 | 6.479 | 543,961 | -0.02(-0.28%) |
May 16, 2002 | 6.600 | 6.608 | 6.489 | 6.497 | 346,739 | -0.10(-1.55%) |
May 15, 2002 | 6.580 | 6.618 | 6.563 | 6.600 | 471,338 | +0.00(+0.04%) |
May 14, 2002 | 6.566 | 6.617 | 6.523 | 6.597 | 359,911 | +0.04(+0.62%) |
May 13, 2002 | 6.523 | 6.565 | 6.492 | 6.556 | 426,482 | +0.03(+0.41%) |
May 10, 2002 | 6.638 | 6.653 | 6.509 | 6.530 | 448,554 | -0.11(-1.63%) |
May 09, 2002 | 6.671 | 6.700 | 6.638 | 6.638 | 501,953 | -0.04(-0.67%) |
May 08, 2002 | 6.601 | 6.688 | 6.517 | 6.683 | 781,410 | +0.02(+0.34%) |
May 07, 2002 | 6.667 | 6.669 | 6.601 | 6.660 | 3,868,248 | +0.03(+0.42%) |
May 06, 2002 | 6.657 | 6.714 | 6.631 | 6.632 | 435,382 | -0.03(-0.42%) |
May 03, 2002 | 6.669 | 6.700 | 6.643 | 6.660 | 420,786 | +0.00(+0.04%) |
May 02, 2002 | 6.575 | 6.662 | 6.560 | 6.657 | 257,384 | +0.06(+0.94%) |
May 01, 2002 | 6.615 | 6.626 | 6.516 | 6.596 | 374,507 | -0.04(-0.59%) |
Apr 30, 2002 | 6.506 | 6.635 | 6.506 | 6.635 | 423,278 | +0.12(+1.88%) |
Apr 29, 2002 | 6.440 | 6.514 | 6.440 | 6.513 | 358,131 | +0.06(+0.91%) |
Apr 26, 2002 | 6.492 | 6.494 | 6.447 | 6.454 | 309,716 | -0.08(-1.18%) |
Apr 25, 2002 | 6.487 | 6.531 | 6.440 | 6.531 | 369,879 | +0.03(+0.45%) |
Apr 24, 2002 | 6.559 | 6.579 | 6.482 | 6.501 | 510,853 | -0.09(-1.30%) |
Apr 23, 2002 | 6.573 | 6.601 | 6.537 | 6.587 | 368,455 | -0.00(-0.02%) |
Apr 22, 2002 | 6.531 | 6.607 | 6.517 | 6.589 | 288,000 | +0.04(+0.67%) |
Apr 19, 2002 | 6.496 | 6.545 | 6.485 | 6.545 | 318,972 | +0.05(+0.76%) |
Apr 18, 2002 | 6.552 | 6.555 | 6.457 | 6.496 | 561,761 | -0.07(-1.09%) |
Apr 17, 2002 | 6.462 | 6.569 | 6.440 | 6.567 | 639,724 | +0.12(+1.81%) |
Apr 16, 2002 | 6.468 | 6.496 | 6.427 | 6.451 | 468,846 | -0.00(-0.04%) |
Apr 15, 2002 | 6.489 | 6.524 | 6.427 | 6.454 | 395,511 | -0.04(-0.63%) |
Apr 12, 2002 | 6.398 | 6.494 | 6.355 | 6.494 | 861,153 | +0.09(+1.43%) |
Apr 11, 2002 | 6.391 | 6.431 | 6.379 | 6.403 | 323,244 | +0.01(+0.09%) |
Apr 10, 2002 | 6.260 | 6.398 | 6.260 | 6.398 | 285,864 | +0.12(+1.86%) |
Apr 09, 2002 | 6.253 | 6.298 | 6.253 | 6.281 | 221,073 | -0.01(-0.11%) |
Apr 08, 2002 | 6.292 | 6.295 | 6.247 | 6.288 | 398,715 | -0.01(-0.18%) |
Apr 05, 2002 | 6.285 | 6.317 | 6.271 | 6.299 | 222,853 | +0.03(+0.45%) |
Apr 04, 2002 | 6.194 | 6.271 | 6.177 | 6.271 | 322,532 | +0.09(+1.45%) |
Apr 03, 2002 | 6.273 | 6.273 | 6.176 | 6.181 | 240,653 | -0.09(-1.48%) |
Apr 02, 2002 | 6.188 | 6.294 | 6.188 | 6.274 | 374,507 | +0.07(+1.06%) |
Apr 01, 2002 | 6.208 | 6.243 | 6.159 | 6.208 | 377,355 | +0.03(+0.43%) |
Mar 29, 2002 | 6.215 | 6.243 | 6.181 | 6.181 | 334,991 | +0.00(+0.00%) |
Mar 28, 2002 | 6.215 | 6.243 | 6.181 | 6.181 | 334,279 | -0.02(-0.32%) |
Mar 27, 2002 | 6.194 | 6.201 | 6.150 | 6.201 | 426,126 | -0.01(-0.14%) |
Mar 26, 2002 | 6.126 | 6.209 | 6.126 | 6.209 | 290,136 | +0.06(+0.98%) |
Mar 25, 2002 | 6.118 | 6.149 | 6.066 | 6.149 | 467,422 | +0.03(+0.44%) |
Mar 22, 2002 | 6.152 | 6.180 | 6.112 | 6.122 | 357,063 | -0.04(-0.68%) |
Mar 21, 2002 | 6.059 | 6.166 | 6.051 | 6.164 | 281,948 | +0.11(+1.74%) |
Mar 20, 2002 | 6.101 | 6.101 | 6.025 | 6.059 | 236,381 | -0.05(-0.80%) |
Mar 19, 2002 | 6.051 | 6.112 | 6.051 | 6.108 | 241,721 | +0.04(+0.65%) |
Mar 18, 2002 | 5.941 | 6.075 | 5.927 | 6.069 | 666,423 | +0.13(+2.15%) |
Mar 15, 2002 | 5.934 | 5.976 | 5.934 | 5.941 | 393,731 | -0.04(-0.59%) |
Mar 14, 2002 | 5.920 | 5.990 | 5.920 | 5.976 | 328,939 | +0.02(+0.40%) |
Mar 13, 2002 | 5.997 | 5.997 | 5.941 | 5.952 | 514,413 | -0.06(-0.94%) |
Mar 12, 2002 | 6.067 | 6.067 | 6.007 | 6.008 | 413,666 | -0.05(-0.79%) |
Mar 11, 2002 | 6.082 | 6.089 | 6.037 | 6.056 | 410,462 | -0.04(-0.69%) |
Mar 08, 2002 | 6.149 | 6.177 | 6.082 | 6.098 | 283,372 | -0.04(-0.62%) |
Mar 07, 2002 | 6.180 | 6.180 | 6.124 | 6.136 | 372,015 | -0.04(-0.70%) |
Mar 06, 2002 | 6.178 | 6.180 | 6.132 | 6.180 | 443,926 | +0.00(+0.02%) |
Mar 05, 2002 | 6.152 | 6.187 | 6.149 | 6.178 | 488,069 | +0.00(+0.02%) |
Mar 04, 2002 | 6.084 | 6.177 | 6.072 | 6.177 | 315,056 | +0.11(+1.76%) |
Mar 01, 2002 | 6.025 | 6.072 | 5.999 | 6.070 | 298,324 | +0.05(+0.89%) |
Feb 28, 2002 | 6.032 | 6.053 | 5.997 | 6.017 | 260,944 | -0.02(-0.37%) |
Feb 27, 2002 | 5.962 | 6.039 | 5.955 | 6.039 | 393,375 | +0.06(+0.99%) |
Feb 26, 2002 | 5.899 | 6.011 | 5.899 | 5.980 | 340,331 | +0.06(+1.07%) |
Feb 25, 2002 | 5.955 | 5.955 | 5.886 | 5.917 | 350,299 | -0.03(-0.50%) |
Feb 22, 2002 | 5.830 | 5.955 | 5.815 | 5.947 | 381,627 | +0.12(+2.10%) |
Feb 21, 2002 | 5.906 | 5.913 | 5.823 | 5.825 | 456,030 | -0.10(-1.61%) |
Feb 20, 2002 | 5.843 | 5.924 | 5.809 | 5.920 | 442,502 | +0.06(+1.10%) |
Feb 19, 2002 | 5.878 | 5.899 | 5.829 | 5.855 | 304,732 | -0.05(-0.86%) |
Feb 18, 2002 | 5.899 | 5.937 | 5.846 | 5.906 | 430,398 | +0.00(+0.00%) |
Feb 15, 2002 | 5.899 | 5.937 | 5.846 | 5.906 | 430,398 | -0.01(-0.12%) |
Feb 14, 2002 | 5.955 | 5.979 | 5.895 | 5.913 | 536,129 | -0.07(-1.13%) |
Feb 13, 2002 | 5.962 | 6.010 | 5.955 | 5.980 | 381,627 | -0.00(-0.02%) |
Feb 12, 2002 | 5.910 | 5.999 | 5.899 | 5.982 | 436,450 | +0.06(+0.97%) |
Feb 11, 2002 | 5.899 | 5.934 | 5.879 | 5.924 | 411,174 | -0.07(-1.19%) |
Feb 08, 2002 | 5.948 | 5.996 | 5.913 | 5.996 | 460,658 | +0.01(+0.23%) |
Feb 07, 2002 | 5.969 | 6.011 | 5.958 | 5.982 | 483,442 | +0.01(+0.21%) |
Feb 06, 2002 | 5.969 | 5.997 | 5.941 | 5.969 | 638,656 | -0.01(-0.12%) |
Feb 05, 2002 | 5.927 | 6.027 | 5.927 | 5.976 | 681,019 | +0.02(+0.35%) |
Feb 04, 2002 | 5.871 | 5.961 | 5.861 | 5.955 | 512,989 | +0.05(+0.86%) |
Feb 01, 2002 | 5.829 | 5.934 | 5.829 | 5.905 | 403,699 | +0.08(+1.30%) |
Jan 31, 2002 | 5.822 | 5.885 | 5.787 | 5.829 | 337,839 | -0.00(-0.02%) |
Jan 30, 2002 | 5.730 | 5.837 | 5.723 | 5.830 | 472,762 | +0.06(+1.12%) |
Jan 29, 2002 | 5.808 | 5.848 | 5.744 | 5.766 | 521,533 | -0.04(-0.73%) |
Jan 28, 2002 | 5.695 | 5.812 | 5.690 | 5.808 | 523,669 | +0.08(+1.37%) |
Jan 25, 2002 | 5.688 | 5.749 | 5.688 | 5.729 | 363,471 | +0.04(+0.69%) |
Jan 24, 2002 | 5.660 | 5.730 | 5.660 | 5.690 | 315,412 | +0.02(+0.42%) |
Jan 23, 2002 | 5.611 | 5.680 | 5.610 | 5.666 | 548,945 | +0.07(+1.20%) |
Jan 22, 2002 | 5.646 | 5.659 | 5.597 | 5.598 | 276,252 | -0.06(-1.09%) |
Jan 21, 2002 | 5.674 | 5.726 | 5.659 | 5.660 | 359,199 | +0.00(+0.00%) |
Jan 18, 2002 | 5.674 | 5.726 | 5.659 | 5.660 | 353,147 | -0.06(-1.08%) |
Jan 17, 2002 | 5.733 | 5.744 | 5.680 | 5.722 | 285,152 | -0.00(-0.02%) |
Jan 16, 2002 | 5.688 | 5.771 | 5.688 | 5.723 | 336,059 | +0.04(+0.77%) |
Jan 15, 2002 | 5.625 | 5.712 | 5.625 | 5.680 | 331,787 | +0.05(+0.87%) |
Jan 14, 2002 | 5.646 | 5.697 | 5.618 | 5.631 | 557,133 | -0.04(-0.77%) |
Jan 11, 2002 | 5.674 | 5.708 | 5.662 | 5.674 | 329,295 | -0.01(-0.12%) |
Jan 10, 2002 | 5.625 | 5.681 | 5.612 | 5.681 | 373,795 | +0.02(+0.42%) |