Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.594 | 6.675 | 6.594 | 6.658 | 1,544,089 | +0.06(+0.88%) |
Jun 27, 2002 | 6.532 | 6.599 | 6.495 | 6.599 | 744,747 | +0.07(+1.12%) |
Jun 26, 2002 | 6.559 | 6.570 | 6.495 | 6.527 | 1,370,692 | -0.05(-0.71%) |
Jun 25, 2002 | 6.608 | 6.643 | 6.559 | 6.573 | 543,195 | -0.05(-0.79%) |
Jun 21, 2002 | 6.553 | 6.626 | 6.553 | 6.626 | 785,264 | +0.07(+1.07%) |
Jun 20, 2002 | 6.553 | 6.614 | 6.547 | 6.556 | 509,202 | +0.00(+0.04%) |
Jun 19, 2002 | 6.553 | 6.611 | 6.538 | 6.553 | 531,177 | -0.02(-0.35%) |
Jun 18, 2002 | 6.605 | 6.605 | 6.556 | 6.576 | 617,704 | +0.04(+0.62%) |
Jun 17, 2002 | 6.530 | 6.538 | 6.460 | 6.535 | 427,483 | +0.08(+1.17%) |
Jun 14, 2002 | 6.483 | 6.489 | 6.451 | 6.460 | 803,118 | -0.09(-1.42%) |
Jun 12, 2002 | 6.538 | 6.588 | 6.512 | 6.553 | 459,072 | +0.02(+0.31%) |
Jun 11, 2002 | 6.524 | 6.567 | 6.503 | 6.532 | 499,245 | +0.01(+0.13%) |
Jun 10, 2002 | 6.524 | 6.541 | 6.442 | 6.524 | 354,347 | +0.03(+0.45%) |
Jun 07, 2002 | 6.407 | 6.506 | 6.355 | 6.495 | 638,649 | +0.08(+1.27%) |
Jun 06, 2002 | 6.582 | 6.582 | 6.413 | 6.413 | 819,600 | -0.16(-2.48%) |
Jun 05, 2002 | 6.597 | 6.597 | 6.538 | 6.576 | 578,561 | -0.06(-0.92%) |
May 31, 2002 | 6.669 | 6.710 | 6.637 | 6.637 | 334,089 | -0.13(-1.98%) |
May 28, 2002 | 6.830 | 6.830 | 6.704 | 6.771 | 435,037 | -0.04(-0.56%) |
May 27, 2002 | 6.830 | 6.856 | 6.771 | 6.809 | 425,079 | +0.00(+0.00%) |
May 24, 2002 | 6.830 | 6.856 | 6.771 | 6.809 | 411,345 | -0.02(-0.30%) |
May 23, 2002 | 6.821 | 6.870 | 6.821 | 6.830 | 423,706 | +0.04(+0.60%) |
May 22, 2002 | 6.701 | 6.789 | 6.696 | 6.789 | 639,336 | +0.10(+1.48%) |
May 21, 2002 | 6.699 | 6.754 | 6.666 | 6.690 | 586,802 | -0.01(-0.09%) |
May 20, 2002 | 6.707 | 6.792 | 6.675 | 6.696 | 686,719 | +0.02(+0.26%) |
May 17, 2002 | 6.655 | 6.693 | 6.579 | 6.678 | 651,010 | +0.03(+0.48%) |
May 16, 2002 | 6.728 | 6.728 | 6.626 | 6.646 | 513,666 | -0.08(-1.25%) |
May 15, 2002 | 6.728 | 6.739 | 6.684 | 6.731 | 406,881 | +0.00(+0.04%) |
May 14, 2002 | 6.664 | 6.731 | 6.611 | 6.728 | 476,583 | +0.06(+0.96%) |
May 13, 2002 | 6.626 | 6.699 | 6.605 | 6.664 | 419,585 | +0.02(+0.26%) |
May 10, 2002 | 6.684 | 6.710 | 6.617 | 6.646 | 372,888 | -0.04(-0.57%) |
May 09, 2002 | 6.713 | 6.757 | 6.669 | 6.684 | 562,766 | -0.04(-0.65%) |
May 08, 2002 | 6.728 | 6.728 | 6.664 | 6.728 | 646,546 | +0.00(+0.00%) |
May 07, 2002 | 6.669 | 6.731 | 6.602 | 6.728 | 1,080,210 | +0.09(+1.32%) |
May 06, 2002 | 6.902 | 6.961 | 6.611 | 6.640 | 10,462,177 | -0.24(-3.43%) |
May 03, 2002 | 6.905 | 6.917 | 6.818 | 6.876 | 549,719 | -0.03(-0.42%) |
May 02, 2002 | 6.908 | 6.917 | 6.830 | 6.905 | 252,369 | +0.01(+0.08%) |
May 01, 2002 | 6.952 | 6.961 | 6.865 | 6.899 | 368,768 | +0.01(+0.17%) |
Apr 30, 2002 | 6.786 | 6.946 | 6.774 | 6.888 | 1,459,623 | +0.14(+2.12%) |
Apr 29, 2002 | 6.844 | 6.870 | 6.701 | 6.745 | 618,047 | -0.13(-1.82%) |
Apr 26, 2002 | 6.949 | 6.949 | 6.812 | 6.870 | 452,205 | -0.08(-1.13%) |
Apr 25, 2002 | 6.888 | 6.975 | 6.859 | 6.949 | 706,978 | +0.10(+1.40%) |
Apr 24, 2002 | 6.931 | 6.958 | 6.847 | 6.853 | 342,673 | -0.08(-1.09%) |
Apr 23, 2002 | 6.888 | 6.975 | 6.867 | 6.929 | 644,143 | +0.04(+0.59%) |
Apr 22, 2002 | 6.859 | 6.899 | 6.847 | 6.888 | 1,012,911 | +0.03(+0.42%) |
Apr 19, 2002 | 6.888 | 6.888 | 6.815 | 6.859 | 642,426 | -0.03(-0.42%) |
Apr 18, 2002 | 6.844 | 6.888 | 6.830 | 6.888 | 537,358 | +0.04(+0.64%) |
Apr 17, 2002 | 6.888 | 6.899 | 6.835 | 6.844 | 636,589 | -0.03(-0.51%) |
Apr 16, 2002 | 6.873 | 6.917 | 6.873 | 6.879 | 324,475 | +0.01(+0.08%) |
Apr 15, 2002 | 6.937 | 6.955 | 6.867 | 6.873 | 364,991 | -0.07(-1.05%) |
Apr 12, 2002 | 6.961 | 6.969 | 6.891 | 6.946 | 467,312 | +0.00(+0.00%) |
Apr 11, 2002 | 6.996 | 7.019 | 6.917 | 6.946 | 625,945 | -0.05(-0.71%) |
Apr 10, 2002 | 6.996 | 7.060 | 6.993 | 6.996 | 622,511 | +0.00(+0.00%) |
Apr 09, 2002 | 6.946 | 7.022 | 6.888 | 6.996 | 1,470,610 | +0.06(+0.84%) |
Apr 08, 2002 | 6.873 | 6.972 | 6.818 | 6.937 | 1,314,725 | -0.01(-0.13%) |
Apr 05, 2002 | 6.917 | 7.007 | 6.917 | 6.946 | 7,695,382 | +0.06(+0.89%) |
Apr 04, 2002 | 6.859 | 6.917 | 6.844 | 6.885 | 250,309 | +0.04(+0.55%) |
Apr 03, 2002 | 6.943 | 6.943 | 6.818 | 6.847 | 380,442 | -0.08(-1.09%) |
Apr 02, 2002 | 6.929 | 6.978 | 6.888 | 6.923 | 511,606 | -0.01(-0.08%) |
Apr 01, 2002 | 6.981 | 6.981 | 6.902 | 6.929 | 426,796 | -0.05(-0.75%) |
Mar 29, 2002 | 6.984 | 7.025 | 6.966 | 6.981 | 556,929 | +0.00(+0.00%) |
Mar 28, 2002 | 6.984 | 7.025 | 6.966 | 6.981 | 554,869 | -0.00(-0.04%) |
Mar 27, 2002 | 6.940 | 6.984 | 6.940 | 6.984 | 527,400 | +0.06(+0.84%) |
Mar 26, 2002 | 6.902 | 6.934 | 6.870 | 6.926 | 1,304,767 | +0.02(+0.34%) |
Mar 25, 2002 | 6.931 | 6.949 | 6.873 | 6.902 | 511,262 | -0.01(-0.13%) |
Mar 22, 2002 | 6.818 | 6.958 | 6.786 | 6.911 | 884,838 | +0.10(+1.50%) |
Mar 21, 2002 | 6.640 | 6.815 | 6.611 | 6.809 | 589,549 | +0.15(+2.27%) |
Mar 20, 2002 | 6.699 | 6.728 | 6.614 | 6.658 | 272,284 | -0.04(-0.65%) |
Mar 19, 2002 | 6.623 | 6.710 | 6.614 | 6.701 | 515,726 | +0.08(+1.19%) |
Mar 18, 2002 | 6.614 | 6.626 | 6.556 | 6.623 | 435,723 | +0.01(+0.18%) |
Mar 15, 2002 | 6.693 | 6.699 | 6.597 | 6.611 | 578,218 | -0.08(-1.22%) |
Mar 14, 2002 | 6.684 | 6.699 | 6.640 | 6.693 | 306,277 | +0.03(+0.39%) |
Mar 13, 2002 | 6.669 | 6.699 | 6.646 | 6.666 | 343,359 | -0.04(-0.61%) |
Mar 12, 2002 | 6.728 | 6.739 | 6.704 | 6.707 | 241,038 | -0.04(-0.65%) |
Mar 11, 2002 | 6.713 | 6.783 | 6.699 | 6.751 | 571,694 | +0.05(+0.69%) |
Mar 08, 2002 | 6.742 | 6.757 | 6.684 | 6.704 | 825,780 | -0.04(-0.56%) |
Mar 07, 2002 | 6.699 | 6.751 | 6.675 | 6.742 | 709,381 | +0.04(+0.65%) |
Mar 06, 2002 | 6.582 | 6.699 | 6.570 | 6.699 | 871,104 | +0.13(+2.04%) |
Mar 05, 2002 | 6.512 | 6.567 | 6.498 | 6.565 | 813,763 | +0.05(+0.80%) |
Mar 04, 2002 | 6.364 | 6.512 | 6.364 | 6.512 | 977,889 | +0.15(+2.38%) |
Mar 01, 2002 | 6.320 | 6.361 | 6.320 | 6.361 | 1,397,474 | -0.03(-0.41%) |
Feb 28, 2002 | 6.431 | 6.431 | 6.364 | 6.387 | 424,736 | -0.04(-0.68%) |
Feb 27, 2002 | 6.349 | 6.433 | 6.340 | 6.431 | 535,641 | +0.08(+1.28%) |
Feb 26, 2002 | 6.291 | 6.369 | 6.259 | 6.349 | 1,056,518 | +0.03(+0.51%) |
Feb 25, 2002 | 6.320 | 6.349 | 6.270 | 6.317 | 528,774 | -0.01(-0.23%) |
Feb 22, 2002 | 6.233 | 6.352 | 6.200 | 6.332 | 418,899 | +0.11(+1.83%) |
Feb 21, 2002 | 6.305 | 6.329 | 6.198 | 6.218 | 652,727 | -0.11(-1.75%) |
Feb 20, 2002 | 6.311 | 6.334 | 6.224 | 6.329 | 491,004 | +0.00(+0.00%) |
Feb 19, 2002 | 6.334 | 6.355 | 6.291 | 6.329 | 337,522 | -0.02(-0.32%) |
Feb 18, 2002 | 6.372 | 6.372 | 6.262 | 6.349 | 603,283 | +0.00(+0.00%) |
Feb 15, 2002 | 6.372 | 6.372 | 6.262 | 6.349 | 602,940 | -0.02(-0.37%) |
Feb 14, 2002 | 6.355 | 6.399 | 6.355 | 6.372 | 190,221 | +0.02(+0.27%) |
Feb 13, 2002 | 6.355 | 6.404 | 6.337 | 6.355 | 324,818 | +0.00(+0.00%) |
Feb 12, 2002 | 6.267 | 6.369 | 6.250 | 6.355 | 462,505 | +0.07(+1.07%) |
Feb 11, 2002 | 6.276 | 6.288 | 6.198 | 6.288 | 747,494 | +0.07(+1.17%) |
Feb 08, 2002 | 6.221 | 6.247 | 6.203 | 6.215 | 847,755 | +0.01(+0.23%) |
Feb 07, 2002 | 6.262 | 6.262 | 6.200 | 6.200 | 941,492 | -0.08(-1.34%) |
Feb 06, 2002 | 6.352 | 6.361 | 6.241 | 6.285 | 530,491 | -0.07(-1.05%) |
Feb 05, 2002 | 6.413 | 6.436 | 6.308 | 6.352 | 2,231,839 | -0.04(-0.59%) |
Feb 04, 2002 | 6.442 | 6.442 | 6.378 | 6.390 | 807,239 | -0.05(-0.81%) |
Feb 01, 2002 | 6.404 | 6.445 | 6.372 | 6.442 | 515,039 | +0.06(+0.91%) |
Jan 31, 2002 | 6.436 | 6.436 | 6.311 | 6.384 | 1,274,552 | -0.05(-0.72%) |
Jan 30, 2002 | 6.320 | 6.451 | 6.300 | 6.431 | 2,118,874 | +0.18(+2.84%) |
Jan 29, 2002 | 6.358 | 6.361 | 6.253 | 6.253 | 812,732 | -0.10(-1.60%) |
Jan 28, 2002 | 6.375 | 6.384 | 6.334 | 6.355 | 344,733 | -0.01(-0.18%) |
Jan 25, 2002 | 6.364 | 6.399 | 6.352 | 6.367 | 394,520 | +0.01(+0.14%) |
Jan 24, 2002 | 6.337 | 6.404 | 6.320 | 6.358 | 547,659 | +0.03(+0.41%) |
Jan 23, 2002 | 6.334 | 6.364 | 6.311 | 6.332 | 807,582 | +0.01(+0.18%) |
Jan 22, 2002 | 6.422 | 6.451 | 6.320 | 6.320 | 750,928 | -0.12(-1.90%) |
Jan 21, 2002 | 6.451 | 6.489 | 6.439 | 6.442 | 390,743 | +0.00(+0.00%) |
Jan 18, 2002 | 6.451 | 6.489 | 6.439 | 6.442 | 377,695 | -0.03(-0.45%) |
Jan 17, 2002 | 6.495 | 6.509 | 6.401 | 6.471 | 565,513 | -0.00(-0.05%) |
Jan 16, 2002 | 6.489 | 6.524 | 6.457 | 6.474 | 934,969 | +0.01(+0.23%) |
Jan 15, 2002 | 6.489 | 6.495 | 6.439 | 6.460 | 652,727 | -0.01(-0.09%) |
Jan 14, 2002 | 6.471 | 6.495 | 6.433 | 6.466 | 2,437,855 | -0.01(-0.13%) |
Jan 11, 2002 | 6.509 | 6.550 | 6.468 | 6.474 | 487,227 | -0.03(-0.49%) |
Jan 10, 2002 | 6.489 | 6.547 | 6.451 | 6.506 | 758,825 | -0.22(-3.21%) |