Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.927 | 6.991 | 6.731 | 6.969 | 321,948 | -0.10(-1.42%) |
Sep 27, 2002 | 7.149 | 7.252 | 7.047 | 7.070 | 186,938 | -0.06(-0.82%) |
Sep 26, 2002 | 6.988 | 7.176 | 6.930 | 7.128 | 518,328 | +0.34(+5.07%) |
Sep 25, 2002 | 6.787 | 6.853 | 6.737 | 6.784 | 235,088 | +0.17(+2.56%) |
Sep 24, 2002 | 6.640 | 6.759 | 6.570 | 6.615 | 450,350 | -0.37(-5.34%) |
Sep 23, 2002 | 7.011 | 7.017 | 6.927 | 6.987 | 348,384 | -0.13(-1.89%) |
Sep 20, 2002 | 7.096 | 7.144 | 7.012 | 7.122 | 709,986 | +0.13(+1.88%) |
Sep 19, 2002 | 6.989 | 7.075 | 6.950 | 6.991 | 381,429 | -0.23(-3.13%) |
Sep 18, 2002 | 7.085 | 7.229 | 7.055 | 7.216 | 269,077 | -0.12(-1.63%) |
Sep 17, 2002 | 7.435 | 7.486 | 7.282 | 7.336 | 128,401 | +0.00(+0.06%) |
Sep 16, 2002 | 7.323 | 7.361 | 7.255 | 7.332 | 204,876 | -0.05(-0.62%) |
Sep 13, 2002 | 7.285 | 7.431 | 7.267 | 7.377 | 632,568 | -0.01(-0.14%) |
Sep 12, 2002 | 7.388 | 7.468 | 7.340 | 7.388 | 190,714 | -0.15(-2.05%) |
Sep 11, 2002 | 7.653 | 7.705 | 7.536 | 7.542 | 71,754 | -0.04(-0.54%) |
Sep 10, 2002 | 7.389 | 7.609 | 7.389 | 7.584 | 258,692 | +0.30(+4.15%) |
Sep 09, 2002 | 7.242 | 7.290 | 7.096 | 7.282 | 125,569 | +0.09(+1.27%) |
Sep 06, 2002 | 7.102 | 7.224 | 7.065 | 7.191 | 140,675 | +0.10(+1.45%) |
Sep 05, 2002 | 7.001 | 7.112 | 6.996 | 7.088 | 216,206 | -0.09(-1.23%) |
Sep 04, 2002 | 7.062 | 7.245 | 7.062 | 7.176 | 243,585 | -0.14(-1.95%) |
Sep 03, 2002 | 7.350 | 7.350 | 7.149 | 7.319 | 190,714 | -0.22(-2.95%) |
Aug 30, 2002 | 7.493 | 7.590 | 7.467 | 7.541 | 301,177 | +0.00(+0.00%) |
Aug 29, 2002 | 7.414 | 7.594 | 7.413 | 7.541 | 176,552 | -0.14(-1.86%) |
Aug 28, 2002 | 7.720 | 7.764 | 7.565 | 7.684 | 17,277,608 | -0.21(-2.62%) |
Aug 27, 2002 | 7.834 | 7.942 | 7.732 | 7.891 | 272,854 | +0.34(+4.56%) |
Aug 26, 2002 | 7.547 | 7.686 | 7.547 | 7.547 | 9,441,316 | -0.03(-0.45%) |
Aug 23, 2002 | 7.600 | 7.607 | 7.451 | 7.581 | 149,172 | -0.10(-1.26%) |
Aug 22, 2002 | 7.627 | 7.740 | 7.563 | 7.677 | 263,412 | +0.09(+1.21%) |
Aug 21, 2002 | 7.632 | 7.679 | 7.573 | 7.585 | 89,692 | +0.17(+2.30%) |
Aug 20, 2002 | 7.478 | 7.494 | 7.329 | 7.414 | 264,356 | +0.32(+4.46%) |
Aug 16, 2002 | 7.186 | 7.237 | 7.096 | 7.098 | 244,530 | -0.09(-1.24%) |
Aug 15, 2002 | 7.045 | 7.218 | 7.045 | 7.186 | 272,854 | +0.16(+2.34%) |
Aug 14, 2002 | 6.876 | 7.075 | 6.823 | 7.022 | 185,993 | -0.02(-0.23%) |
Aug 13, 2002 | 6.980 | 7.152 | 6.969 | 7.038 | 148,228 | -0.16(-2.28%) |
Aug 12, 2002 | 7.024 | 7.218 | 7.024 | 7.202 | 4,720,658 | +0.36(+5.26%) |
Aug 07, 2002 | 6.773 | 6.879 | 6.617 | 6.842 | 225,647 | +0.08(+1.17%) |
Aug 06, 2002 | 6.481 | 6.810 | 6.481 | 6.763 | 309,675 | +0.20(+2.98%) |
Aug 05, 2002 | 6.651 | 6.714 | 6.472 | 6.567 | 262,468 | -0.33(-4.76%) |
Aug 02, 2002 | 6.992 | 7.038 | 6.895 | 6.895 | 208,653 | -0.07(-0.99%) |
Aug 01, 2002 | 7.171 | 7.181 | 6.964 | 6.964 | 456,959 | -0.59(-7.86%) |
Jul 31, 2002 | 7.329 | 7.568 | 7.263 | 7.558 | 557,981 | +0.14(+1.87%) |
Jul 30, 2002 | 7.407 | 7.461 | 7.325 | 7.420 | 118,960 | +0.00(+0.00%) |
Jul 29, 2002 | 7.234 | 7.420 | 7.229 | 7.420 | 117,072 | +0.48(+6.85%) |
Jul 26, 2002 | 7.124 | 7.178 | 6.797 | 6.944 | 486,227 | -0.21(-2.89%) |
Jul 25, 2002 | 7.044 | 7.176 | 7.031 | 7.150 | 403,144 | -0.09(-1.19%) |
Jul 24, 2002 | 6.848 | 8.366 | 6.779 | 7.236 | 679,774 | +0.18(+2.58%) |
Jul 23, 2002 | 7.130 | 7.241 | 7.038 | 7.054 | 498,501 | -0.20(-2.79%) |
Jul 22, 2002 | 7.610 | 7.665 | 7.256 | 7.256 | 702,433 | -0.38(-4.98%) |
Jul 19, 2002 | 7.804 | 7.848 | 7.600 | 7.637 | 199,211 | -0.08(-1.08%) |
Jul 17, 2002 | 7.565 | 7.727 | 7.565 | 7.720 | 270,021 | +0.08(+1.03%) |
Jul 12, 2002 | 7.794 | 7.794 | 7.573 | 7.642 | 220,926 | -0.20(-2.50%) |
Jul 11, 2002 | 7.732 | 7.838 | 7.692 | 7.838 | 180,329 | -0.14(-1.74%) |
Jul 10, 2002 | 8.129 | 8.129 | 7.960 | 7.977 | 153,893 | -0.21(-2.51%) |
Jul 09, 2002 | 8.188 | 8.188 | 8.182 | 8.182 | 256,803 | -0.01(-0.08%) |
Jul 08, 2002 | 8.161 | 8.188 | 8.161 | 8.188 | 278,518 | +0.03(+0.34%) |
Jul 05, 2002 | 8.009 | 8.169 | 8.009 | 8.161 | 217,150 | +0.51(+6.66%) |
Jul 04, 2002 | 7.755 | 7.785 | 7.557 | 7.651 | 383,317 | +0.00(+0.00%) |
Jul 03, 2002 | 7.755 | 7.785 | 7.557 | 7.651 | 383,317 | -0.08(-0.99%) |
Jul 02, 2002 | 7.919 | 8.018 | 7.690 | 7.728 | 444,685 | -0.09(-1.21%) |
Jul 01, 2002 | 7.880 | 7.969 | 7.811 | 7.822 | 365,378 | -0.02(-0.20%) |
Jun 28, 2002 | 7.812 | 7.901 | 7.805 | 7.838 | 669,389 | +0.21(+2.79%) |
Jun 27, 2002 | 7.854 | 7.854 | 7.625 | 7.625 | 536,266 | -0.23(-2.97%) |
Jun 26, 2002 | 7.880 | 7.880 | 7.790 | 7.858 | 226,591 | -0.00(-0.01%) |
Jun 25, 2002 | 7.927 | 7.931 | 7.859 | 7.859 | 346,496 | -0.09(-1.15%) |
Jun 21, 2002 | 7.858 | 7.965 | 7.817 | 7.950 | 84,971 | +0.02(+0.24%) |
Jun 20, 2002 | 7.977 | 7.997 | 7.909 | 7.931 | 184,105 | +0.04(+0.51%) |
Jun 19, 2002 | 7.996 | 8.103 | 7.891 | 7.891 | 685,439 | -0.23(-2.87%) |
Jun 18, 2002 | 7.986 | 8.182 | 7.986 | 8.124 | 251,139 | +0.03(+0.39%) |
Jun 17, 2002 | 7.997 | 8.113 | 7.985 | 8.092 | 301,177 | -0.11(-1.34%) |
Jun 14, 2002 | 8.070 | 8.202 | 7.917 | 8.202 | 401,255 | -0.22(-2.59%) |
Jun 12, 2002 | 8.367 | 8.420 | 8.299 | 8.420 | 374,820 | +0.04(+0.47%) |
Jun 11, 2002 | 8.396 | 8.431 | 8.336 | 8.381 | 555,149 | +0.14(+1.71%) |
Jun 10, 2002 | 8.274 | 8.288 | 8.209 | 8.240 | 290,792 | +0.11(+1.37%) |
Jun 07, 2002 | 8.209 | 8.219 | 8.124 | 8.129 | 224,703 | -0.06(-0.69%) |
Jun 06, 2002 | 8.262 | 8.320 | 8.185 | 8.185 | 1,013,053 | +0.04(+0.55%) |
Jun 05, 2002 | 8.119 | 8.156 | 8.108 | 8.141 | 323,837 | -0.04(-0.45%) |
May 31, 2002 | 8.182 | 8.233 | 8.156 | 8.178 | 480,562 | -0.14(-1.64%) |
May 28, 2002 | 8.346 | 8.346 | 8.248 | 8.315 | 21,054,134 | -0.06(-0.68%) |
May 27, 2002 | 8.367 | 8.405 | 8.346 | 8.372 | 288,904 | +0.00(+0.00%) |
May 24, 2002 | 8.367 | 8.405 | 8.346 | 8.372 | 288,904 | +0.05(+0.56%) |
May 23, 2002 | 8.346 | 8.346 | 8.277 | 8.325 | 321,948 | -0.13(-1.50%) |
May 22, 2002 | 8.394 | 8.463 | 8.367 | 8.452 | 384,261 | +0.01(+0.06%) |
May 21, 2002 | 8.420 | 8.489 | 8.382 | 8.447 | 362,546 | -0.11(-1.24%) |
May 20, 2002 | 8.579 | 8.606 | 8.491 | 8.553 | 682,607 | +0.15(+1.82%) |
May 17, 2002 | 8.633 | 8.633 | 8.391 | 8.400 | 154,837 | -0.09(-1.11%) |
May 16, 2002 | 8.486 | 8.542 | 8.442 | 8.495 | 95,357 | +0.01(+0.10%) |
May 15, 2002 | 8.459 | 8.560 | 8.459 | 8.486 | 186,938 | +0.12(+1.42%) |
May 14, 2002 | 8.266 | 8.378 | 8.251 | 8.367 | 187,882 | +0.03(+0.41%) |
May 13, 2002 | 8.312 | 8.362 | 8.263 | 8.334 | 107,631 | +0.12(+1.52%) |
May 10, 2002 | 8.289 | 8.336 | 8.177 | 8.209 | 449,406 | -0.07(-0.90%) |
May 09, 2002 | 8.366 | 8.374 | 8.277 | 8.283 | 355,937 | +0.01(+0.09%) |
May 08, 2002 | 8.325 | 8.388 | 8.215 | 8.275 | 409,753 | +0.29(+3.62%) |
May 07, 2002 | 7.923 | 8.033 | 7.875 | 7.986 | 233,200 | +0.03(+0.32%) |
May 06, 2002 | 8.038 | 8.071 | 7.961 | 7.961 | 92,524 | -0.08(-0.95%) |
May 03, 2002 | 7.939 | 8.044 | 7.901 | 8.037 | 364,434 | +0.20(+2.54%) |
May 02, 2002 | 7.827 | 7.898 | 7.692 | 7.838 | 704,322 | -0.10(-1.20%) |
May 01, 2002 | 7.871 | 7.945 | 7.848 | 7.933 | 98,189 | -0.08(-0.99%) |
Apr 30, 2002 | 8.034 | 8.034 | 7.965 | 8.013 | 83,083 | +0.02(+0.20%) |
Apr 29, 2002 | 8.084 | 8.127 | 7.982 | 7.997 | 525,881 | +0.03(+0.35%) |
Apr 26, 2002 | 7.939 | 7.969 | 7.838 | 7.969 | 709,042 | -0.05(-0.63%) |
Apr 25, 2002 | 7.986 | 8.034 | 7.876 | 8.020 | 337,054 | +0.01(+0.09%) |
Apr 24, 2002 | 8.039 | 8.156 | 7.980 | 8.013 | 240,753 | -0.14(-1.75%) |
Apr 23, 2002 | 8.150 | 8.173 | 8.103 | 8.156 | 252,083 | -0.19(-2.28%) |
Apr 22, 2002 | 8.356 | 8.431 | 8.317 | 8.346 | 157,669 | -0.06(-0.69%) |
Apr 19, 2002 | 8.367 | 8.431 | 8.304 | 8.405 | 195,435 | +0.06(+0.76%) |
Apr 18, 2002 | 8.452 | 8.479 | 8.309 | 8.341 | 94,413 | -0.11(-1.35%) |
Apr 17, 2002 | 8.451 | 8.462 | 8.369 | 8.455 | 306,842 | -0.06(-0.71%) |
Apr 16, 2002 | 8.396 | 8.520 | 8.362 | 8.516 | 385,205 | +0.10(+1.13%) |
Apr 15, 2002 | 8.357 | 8.463 | 8.336 | 8.420 | 142,563 | +0.06(+0.76%) |
Apr 12, 2002 | 8.355 | 8.357 | 8.283 | 8.357 | 260,580 | -0.02(-0.25%) |
Apr 11, 2002 | 8.473 | 8.473 | 8.315 | 8.378 | 304,954 | -0.23(-2.65%) |
Apr 10, 2002 | 8.557 | 8.632 | 8.434 | 8.606 | 281,351 | +0.03(+0.31%) |
Apr 09, 2002 | 8.589 | 8.696 | 8.558 | 8.579 | 133,122 | +0.06(+0.72%) |
Apr 08, 2002 | 8.536 | 8.590 | 8.486 | 8.518 | 213,373 | -0.09(-1.09%) |
Apr 05, 2002 | 8.555 | 8.706 | 8.555 | 8.612 | 243,585 | +0.27(+3.19%) |
Apr 04, 2002 | 8.515 | 8.563 | 8.321 | 8.346 | 248,306 | -0.32(-3.73%) |
Apr 03, 2002 | 8.718 | 8.741 | 8.627 | 8.669 | 780,796 | +0.03(+0.37%) |
Apr 02, 2002 | 8.648 | 8.685 | 8.590 | 8.638 | 772,299 | +0.09(+1.05%) |
Apr 01, 2002 | 8.473 | 8.595 | 8.460 | 8.548 | 116,128 | +0.07(+0.87%) |
Mar 29, 2002 | 8.430 | 8.553 | 8.430 | 8.473 | 1,574,811 | +0.00(+0.00%) |
Mar 28, 2002 | 8.430 | 8.553 | 8.430 | 8.473 | 1,574,811 | +0.06(+0.71%) |
Mar 27, 2002 | 8.389 | 8.431 | 8.299 | 8.414 | 308,731 | -0.05(-0.58%) |
Mar 26, 2002 | 8.399 | 8.492 | 8.378 | 8.463 | 1,888,263 | +0.06(+0.74%) |
Mar 25, 2002 | 8.419 | 8.495 | 8.283 | 8.400 | 517,384 | -0.28(-3.28%) |
Mar 22, 2002 | 8.596 | 8.685 | 8.516 | 8.685 | 730,757 | +0.07(+0.84%) |
Mar 21, 2002 | 8.590 | 8.632 | 8.505 | 8.613 | 305,898 | -0.18(-2.02%) |
Mar 20, 2002 | 8.738 | 8.847 | 8.669 | 8.791 | 257,747 | -0.13(-1.48%) |
Mar 19, 2002 | 8.834 | 8.938 | 8.823 | 8.924 | 304,010 | +0.12(+1.32%) |
Mar 18, 2002 | 8.767 | 8.807 | 8.706 | 8.807 | 499,445 | +0.13(+1.53%) |
Mar 15, 2002 | 8.563 | 8.722 | 8.542 | 8.675 | 478,674 | +0.05(+0.63%) |
Mar 14, 2002 | 8.579 | 8.643 | 8.577 | 8.621 | 176,552 | -0.04(-0.50%) |
Mar 13, 2002 | 8.601 | 8.711 | 8.579 | 8.664 | 269,077 | -0.17(-1.92%) |
Mar 12, 2002 | 8.706 | 8.876 | 8.656 | 8.834 | 354,049 | -0.01(-0.06%) |
Mar 11, 2002 | 8.818 | 8.978 | 8.802 | 8.839 | 263,412 | -0.01(-0.16%) |
Mar 08, 2002 | 8.892 | 8.892 | 8.759 | 8.853 | 441,853 | -0.01(-0.14%) |
Mar 07, 2002 | 8.855 | 8.939 | 8.823 | 8.865 | 762,858 | -0.08(-0.95%) |
Mar 06, 2002 | 8.886 | 8.962 | 8.791 | 8.950 | 221,870 | -0.01(-0.15%) |
Mar 05, 2002 | 9.051 | 9.051 | 8.855 | 8.964 | 257,747 | -0.13(-1.43%) |
Mar 04, 2002 | 8.899 | 9.109 | 8.899 | 9.094 | 304,010 | +0.38(+4.33%) |
Mar 01, 2002 | 8.590 | 8.717 | 8.577 | 8.717 | 167,111 | +0.25(+2.94%) |
Feb 28, 2002 | 8.685 | 8.719 | 8.467 | 8.468 | 263,412 | -0.26(-2.99%) |
Feb 27, 2002 | 8.848 | 8.849 | 8.705 | 8.729 | 269,077 | -0.07(-0.84%) |
Feb 26, 2002 | 8.760 | 8.897 | 8.717 | 8.803 | 313,451 | +0.14(+1.56%) |
Feb 25, 2002 | 8.632 | 8.738 | 8.632 | 8.667 | 156,725 | +0.02(+0.24%) |
Feb 22, 2002 | 8.617 | 8.711 | 8.580 | 8.646 | 204,876 | -0.03(-0.33%) |
Feb 21, 2002 | 8.537 | 8.707 | 8.532 | 8.675 | 298,345 | -0.08(-0.97%) |
Feb 20, 2002 | 8.632 | 8.765 | 8.495 | 8.759 | 257,747 | +0.02(+0.24%) |
Feb 19, 2002 | 8.812 | 8.812 | 8.632 | 8.738 | 261,524 | -0.08(-0.87%) |
Feb 18, 2002 | 8.791 | 8.876 | 8.763 | 8.814 | 241,697 | +0.00(+0.00%) |
Feb 15, 2002 | 8.791 | 8.876 | 8.763 | 8.814 | 241,697 | -0.11(-1.22%) |
Feb 14, 2002 | 8.871 | 8.960 | 8.847 | 8.924 | 288,904 | -0.03(-0.35%) |
Feb 13, 2002 | 8.929 | 8.955 | 8.875 | 8.955 | 168,055 | +0.16(+1.87%) |
Feb 12, 2002 | 8.791 | 8.812 | 8.751 | 8.791 | 298,345 | +0.24(+2.85%) |
Feb 11, 2002 | 8.595 | 8.631 | 8.542 | 8.548 | 1,190,549 | +0.05(+0.56%) |
Feb 08, 2002 | 8.517 | 8.535 | 8.378 | 8.500 | 244,530 | -0.02(-0.20%) |
Feb 07, 2002 | 8.642 | 8.642 | 8.505 | 8.517 | 182,217 | -0.21(-2.43%) |
Feb 06, 2002 | 8.629 | 8.818 | 8.611 | 8.729 | 424,859 | +0.30(+3.53%) |
Feb 05, 2002 | 8.473 | 8.553 | 8.415 | 8.431 | 313,451 | -0.06(-0.65%) |
Feb 04, 2002 | 8.691 | 8.696 | 8.484 | 8.486 | 344,608 | +0.02(+0.26%) |
Feb 01, 2002 | 8.589 | 8.627 | 8.450 | 8.464 | 427,691 | -0.03(-0.40%) |
Jan 31, 2002 | 8.262 | 8.537 | 8.262 | 8.498 | 256,803 | +0.32(+3.86%) |
Jan 30, 2002 | 8.188 | 8.203 | 8.034 | 8.182 | 377,652 | -0.07(-0.83%) |
Jan 29, 2002 | 8.262 | 8.309 | 8.156 | 8.251 | 130,290 | -0.15(-1.83%) |
Jan 28, 2002 | 8.288 | 8.427 | 8.209 | 8.405 | 472,065 | +0.14(+1.73%) |
Jan 25, 2002 | 8.237 | 8.272 | 8.174 | 8.262 | 472,065 | -0.15(-1.78%) |
Jan 24, 2002 | 8.399 | 8.482 | 8.356 | 8.411 | 1,166,002 | +0.15(+1.85%) |
Jan 23, 2002 | 8.103 | 8.266 | 8.076 | 8.258 | 181,273 | +0.31(+3.95%) |
Jan 22, 2002 | 7.976 | 8.092 | 7.933 | 7.945 | 251,139 | -0.10(-1.30%) |
Jan 21, 2002 | 7.848 | 8.102 | 7.827 | 8.050 | 1,038,544 | +0.00(+0.00%) |
Jan 18, 2002 | 7.848 | 8.102 | 7.827 | 8.050 | 81,478,560 | +0.03(+0.40%) |
Jan 17, 2002 | 7.933 | 8.067 | 7.811 | 8.018 | 485,283 | +0.19(+2.44%) |
Jan 16, 2002 | 8.055 | 8.055 | 7.785 | 7.827 | 566,478 | -0.31(-3.79%) |
Jan 15, 2002 | 8.233 | 8.304 | 8.103 | 8.136 | 193,546 | -0.12(-1.40%) |
Jan 14, 2002 | 8.287 | 8.293 | 8.151 | 8.251 | 239,809 | -0.17(-2.01%) |
Jan 11, 2002 | 8.506 | 8.530 | 8.420 | 8.420 | 220,926 | +0.01(+0.14%) |
Jan 10, 2002 | 8.579 | 8.598 | 8.373 | 8.409 | 360,658 | +0.12(+1.39%) |