Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.926 | 5.930 | 5.771 | 5.865 | 346,209 | -0.06(-1.03%) |
Jul 30, 2002 | 5.954 | 5.954 | 5.635 | 5.926 | 444,120 | -0.03(-0.47%) |
Jul 29, 2002 | 5.532 | 6.188 | 5.532 | 5.954 | 391,858 | -0.02(-0.39%) |
Jul 26, 2002 | 6.076 | 6.146 | 5.907 | 5.977 | 280,721 | -0.10(-1.62%) |
Jul 25, 2002 | 6.029 | 6.174 | 5.897 | 6.076 | 219,927 | +0.05(+0.78%) |
Jul 24, 2002 | 5.682 | 6.080 | 5.625 | 6.029 | 287,974 | +0.30(+5.24%) |
Jul 23, 2002 | 5.836 | 5.836 | 5.611 | 5.729 | 378,419 | -0.11(-1.93%) |
Jul 22, 2002 | 5.743 | 5.926 | 5.724 | 5.841 | 266,429 | +0.08(+1.30%) |
Jul 19, 2002 | 5.954 | 5.958 | 5.625 | 5.766 | 234,645 | -0.56(-8.89%) |
Jul 17, 2002 | 5.977 | 6.329 | 5.719 | 6.329 | 470,144 | +0.33(+5.47%) |
Jul 12, 2002 | 6.324 | 6.324 | 5.916 | 6.001 | 102,604 | -0.32(-5.11%) |
Jul 11, 2002 | 6.240 | 6.324 | 6.099 | 6.324 | 173,211 | +0.04(+0.60%) |
Jul 10, 2002 | 6.235 | 6.324 | 6.197 | 6.287 | 63,994 | +0.01(+0.22%) |
Jul 09, 2002 | 6.118 | 6.319 | 6.094 | 6.272 | 193,262 | +0.15(+2.53%) |
Jul 08, 2002 | 6.272 | 6.324 | 6.118 | 6.118 | 83,192 | -0.15(-2.47%) |
Jul 05, 2002 | 6.249 | 6.479 | 6.235 | 6.272 | 47,142 | +0.06(+0.90%) |
Jul 04, 2002 | 6.347 | 6.366 | 6.211 | 6.216 | 3,007,732 | +0.00(+0.00%) |
Jul 03, 2002 | 6.347 | 6.366 | 6.211 | 6.216 | 248,084 | -0.08(-1.34%) |
Jul 02, 2002 | 6.221 | 6.319 | 6.141 | 6.301 | 108,363 | +0.08(+1.20%) |
Jul 01, 2002 | 6.633 | 6.633 | 6.165 | 6.226 | 273,255 | -0.45(-6.81%) |
Jun 28, 2002 | 6.708 | 7.032 | 6.235 | 6.680 | 1,055,052 | -0.08(-1.11%) |
Jun 27, 2002 | 6.151 | 6.976 | 6.047 | 6.755 | 371,806 | +0.61(+9.92%) |
Jun 26, 2002 | 6.094 | 6.188 | 6.001 | 6.146 | 377,139 | +0.05(+0.85%) |
Jun 25, 2002 | 6.047 | 6.179 | 6.047 | 6.094 | 595,573 | +0.00(+0.00%) |
Jun 21, 2002 | 6.071 | 6.080 | 6.024 | 6.094 | 238,272 | +0.02(+0.39%) |
Jun 20, 2002 | 6.076 | 6.094 | 5.860 | 6.071 | 136,307 | -0.02(-0.38%) |
Jun 19, 2002 | 6.080 | 6.094 | 5.893 | 6.094 | 271,335 | +0.02(+0.31%) |
Jun 18, 2002 | 6.165 | 6.165 | 6.071 | 6.076 | 211,821 | -0.08(-1.37%) |
Jun 17, 2002 | 5.991 | 6.165 | 5.940 | 6.160 | 362,847 | +0.18(+2.98%) |
Jun 14, 2002 | 5.977 | 6.099 | 5.926 | 5.982 | 25,619,056 | -0.13(-2.07%) |
Jun 12, 2002 | 6.136 | 6.141 | 6.052 | 6.108 | 311,012 | -0.03(-0.46%) |
Jun 11, 2002 | 6.141 | 6.169 | 6.094 | 6.136 | 225,473 | -0.05(-0.83%) |
Jun 10, 2002 | 6.151 | 6.324 | 6.132 | 6.188 | 152,733 | +0.02(+0.38%) |
Jun 07, 2002 | 6.094 | 6.165 | 6.076 | 6.165 | 77,219 | +0.02(+0.38%) |
Jun 06, 2002 | 6.258 | 6.258 | 6.071 | 6.141 | 149,533 | -0.16(-2.60%) |
Jun 05, 2002 | 6.296 | 6.343 | 6.216 | 6.305 | 73,806 | -0.12(-1.82%) |
May 31, 2002 | 6.629 | 6.952 | 6.329 | 6.422 | 218,647 | -0.27(-3.99%) |
May 28, 2002 | 6.704 | 6.797 | 6.469 | 6.690 | 108,790 | -0.03(-0.42%) |
May 27, 2002 | 6.774 | 6.816 | 6.680 | 6.718 | 70,607 | +0.00(+0.00%) |
May 24, 2002 | 6.774 | 6.816 | 6.680 | 6.718 | 70,607 | -0.08(-1.17%) |
May 23, 2002 | 6.493 | 6.797 | 6.493 | 6.797 | 115,829 | +0.30(+4.69%) |
May 22, 2002 | 6.526 | 6.535 | 6.493 | 6.493 | 37,116 | -0.05(-0.72%) |
May 21, 2002 | 6.516 | 6.544 | 6.446 | 6.540 | 92,791 | -0.02(-0.36%) |
May 20, 2002 | 6.615 | 6.633 | 6.493 | 6.563 | 100,897 | -0.07(-1.06%) |
May 17, 2002 | 6.704 | 6.704 | 6.540 | 6.633 | 191,343 | -0.04(-0.63%) |
May 16, 2002 | 6.680 | 6.699 | 6.516 | 6.676 | 137,374 | +0.00(+0.00%) |
May 15, 2002 | 6.657 | 6.708 | 6.516 | 6.676 | 347,915 | +0.03(+0.42%) |
May 14, 2002 | 6.643 | 6.727 | 6.591 | 6.647 | 516,860 | +0.00(+0.07%) |
May 13, 2002 | 6.643 | 6.652 | 6.629 | 6.643 | 127,561 | +0.04(+0.64%) |
May 10, 2002 | 6.821 | 6.821 | 6.591 | 6.601 | 272,189 | -0.28(-4.09%) |
May 09, 2002 | 6.985 | 6.985 | 6.844 | 6.882 | 215,020 | -0.10(-1.48%) |
May 08, 2002 | 7.032 | 7.032 | 6.891 | 6.985 | 259,390 | -0.05(-0.67%) |
May 07, 2002 | 7.032 | 7.126 | 6.868 | 7.032 | 123,509 | +0.03(+0.47%) |
May 06, 2002 | 7.149 | 7.149 | 6.985 | 6.999 | 94,498 | -0.15(-2.10%) |
May 03, 2002 | 7.074 | 7.149 | 7.008 | 7.149 | 69,540 | +0.12(+1.73%) |
May 02, 2002 | 6.919 | 7.032 | 6.807 | 7.027 | 92,578 | +0.09(+1.35%) |
May 01, 2002 | 7.051 | 7.126 | 6.704 | 6.933 | 183,023 | -0.23(-3.27%) |
Apr 30, 2002 | 6.919 | 7.168 | 6.774 | 7.168 | 120,522 | +0.20(+2.89%) |
Apr 29, 2002 | 7.041 | 7.041 | 6.760 | 6.966 | 150,599 | -0.09(-1.26%) |
Apr 26, 2002 | 6.962 | 7.083 | 6.872 | 7.055 | 32,210 | +0.05(+0.67%) |
Apr 25, 2002 | 6.727 | 7.032 | 6.704 | 7.008 | 224,833 | +0.00(+0.00%) |
Apr 24, 2002 | 7.032 | 7.266 | 6.985 | 7.008 | 109,003 | +0.02(+0.34%) |
Apr 23, 2002 | 6.971 | 7.102 | 6.929 | 6.985 | 117,536 | +0.01(+0.20%) |
Apr 22, 2002 | 7.173 | 7.196 | 6.910 | 6.971 | 97,911 | -0.15(-2.17%) |
Apr 19, 2002 | 7.126 | 7.149 | 7.102 | 7.126 | 60,154 | +0.00(+0.00%) |
Apr 18, 2002 | 7.266 | 7.266 | 6.985 | 7.126 | 133,108 | -0.14(-1.94%) |
Apr 17, 2002 | 7.262 | 7.266 | 7.135 | 7.266 | 286,907 | -0.11(-1.52%) |
Apr 16, 2002 | 7.173 | 7.379 | 7.144 | 7.379 | 860,936 | +0.23(+3.21%) |
Apr 15, 2002 | 7.337 | 7.337 | 7.032 | 7.149 | 273,042 | -0.19(-2.56%) |
Apr 12, 2002 | 7.290 | 7.449 | 7.266 | 7.337 | 322,744 | +0.05(+0.64%) |
Apr 11, 2002 | 7.032 | 7.496 | 7.032 | 7.290 | 419,162 | +0.02(+0.32%) |
Apr 10, 2002 | 7.008 | 7.266 | 6.985 | 7.266 | 457,772 | +0.23(+3.33%) |
Apr 09, 2002 | 7.055 | 7.098 | 7.004 | 7.032 | 132,041 | -0.07(-0.99%) |
Apr 08, 2002 | 6.957 | 7.102 | 6.938 | 7.102 | 128,201 | +0.15(+2.09%) |
Apr 05, 2002 | 6.919 | 7.093 | 6.891 | 6.957 | 221,207 | +0.04(+0.61%) |
Apr 04, 2002 | 6.821 | 6.971 | 6.755 | 6.915 | 137,801 | +0.05(+0.68%) |
Apr 03, 2002 | 6.976 | 6.980 | 6.797 | 6.868 | 67,194 | -0.11(-1.55%) |
Apr 02, 2002 | 6.985 | 7.051 | 6.929 | 6.976 | 314,638 | +0.04(+0.54%) |
Apr 01, 2002 | 7.008 | 7.102 | 6.891 | 6.938 | 408,283 | -0.09(-1.27%) |
Mar 29, 2002 | 7.027 | 7.032 | 6.868 | 7.027 | 164,038 | +0.00(+0.00%) |
Mar 28, 2002 | 7.027 | 7.032 | 6.868 | 7.027 | 164,038 | +0.02(+0.33%) |
Mar 27, 2002 | 7.004 | 7.126 | 6.929 | 7.004 | 655,088 | +0.02(+0.34%) |
Mar 26, 2002 | 6.708 | 6.985 | 6.708 | 6.980 | 520,700 | +0.39(+5.98%) |
Mar 25, 2002 | 6.985 | 6.985 | 6.587 | 6.587 | 206,061 | -0.35(-5.00%) |
Mar 22, 2002 | 6.938 | 7.008 | 6.868 | 6.933 | 37,543 | -0.02(-0.34%) |
Mar 21, 2002 | 6.985 | 7.013 | 6.915 | 6.957 | 97,697 | -0.03(-0.47%) |
Mar 20, 2002 | 7.022 | 7.051 | 6.985 | 6.990 | 173,424 | -0.03(-0.47%) |
Mar 19, 2002 | 7.027 | 7.065 | 7.008 | 7.022 | 352,821 | +0.04(+0.60%) |
Mar 18, 2002 | 6.891 | 7.055 | 6.887 | 6.980 | 222,913 | +0.04(+0.61%) |
Mar 15, 2002 | 6.844 | 7.055 | 6.844 | 6.938 | 518,567 | -0.11(-1.60%) |
Mar 14, 2002 | 6.938 | 7.055 | 6.938 | 7.051 | 684,312 | +0.07(+0.94%) |
Mar 13, 2002 | 6.938 | 7.102 | 6.751 | 6.985 | 125,215 | +0.09(+1.36%) |
Mar 12, 2002 | 6.797 | 7.032 | 6.797 | 6.891 | 128,415 | -0.15(-2.07%) |
Mar 11, 2002 | 6.994 | 7.149 | 6.971 | 7.037 | 101,111 | +0.05(+0.67%) |
Mar 08, 2002 | 7.126 | 7.215 | 6.938 | 6.990 | 245,311 | -0.16(-2.23%) |
Mar 07, 2002 | 6.915 | 7.257 | 6.844 | 7.149 | 2,858,412 | +0.13(+1.80%) |
Mar 06, 2002 | 6.990 | 7.022 | 6.812 | 7.022 | 301,413 | +0.03(+0.47%) |
Mar 05, 2002 | 6.844 | 7.027 | 6.760 | 6.990 | 471,638 | +0.13(+1.91%) |
Mar 04, 2002 | 6.751 | 6.915 | 6.751 | 6.858 | 267,496 | +0.11(+1.60%) |
Mar 01, 2002 | 6.624 | 6.751 | 6.610 | 6.751 | 359,648 | +0.15(+2.20%) |
Feb 28, 2002 | 6.601 | 6.793 | 6.469 | 6.605 | 524,753 | +0.03(+0.43%) |
Feb 27, 2002 | 6.399 | 6.591 | 6.352 | 6.577 | 513,234 | +0.23(+3.62%) |
Feb 26, 2002 | 6.376 | 6.465 | 6.329 | 6.347 | 60,367 | +0.01(+0.22%) |
Feb 25, 2002 | 6.357 | 6.469 | 6.211 | 6.333 | 75,299 | -0.02(-0.37%) |
Feb 22, 2002 | 6.282 | 6.451 | 6.235 | 6.357 | 9,748,467 | +0.05(+0.74%) |
Feb 21, 2002 | 6.657 | 6.797 | 6.305 | 6.310 | 303,759 | -0.40(-6.01%) |
Feb 20, 2002 | 6.263 | 6.891 | 6.216 | 6.713 | 454,359 | +0.50(+7.99%) |
Feb 19, 2002 | 6.301 | 6.301 | 6.183 | 6.216 | 59,941 | -0.08(-1.34%) |
Feb 18, 2002 | 6.094 | 6.329 | 6.076 | 6.301 | 93,645 | +0.00(+0.00%) |
Feb 15, 2002 | 6.094 | 6.329 | 6.076 | 6.301 | 8,297,929 | +0.18(+2.99%) |
Feb 14, 2002 | 5.986 | 6.141 | 5.986 | 6.118 | 130,975 | -0.09(-1.51%) |
Feb 13, 2002 | 6.085 | 6.211 | 6.038 | 6.211 | 24,104 | +0.11(+1.84%) |
Feb 12, 2002 | 6.141 | 6.235 | 6.090 | 6.099 | 33,063 | -0.08(-1.36%) |
Feb 11, 2002 | 6.141 | 6.235 | 6.043 | 6.183 | 54,821 | +0.06(+0.92%) |
Feb 08, 2002 | 5.907 | 6.127 | 5.907 | 6.127 | 43,089 | +0.22(+3.73%) |
Feb 07, 2002 | 6.001 | 6.001 | 5.902 | 5.907 | 540,965 | -0.08(-1.33%) |
Feb 06, 2002 | 6.188 | 6.188 | 5.986 | 5.986 | 116,469 | -0.17(-2.74%) |
Feb 05, 2002 | 6.258 | 6.296 | 6.151 | 6.155 | 112,416 | -0.13(-2.09%) |
Feb 04, 2002 | 6.329 | 6.385 | 6.287 | 6.287 | 275,175 | -0.06(-0.96%) |
Feb 01, 2002 | 6.493 | 6.493 | 6.347 | 6.347 | 134,174 | -0.10(-1.53%) |
Jan 31, 2002 | 6.141 | 6.446 | 6.118 | 6.446 | 198,382 | +0.26(+4.17%) |
Jan 30, 2002 | 5.982 | 6.188 | 5.930 | 6.188 | 65,914 | +0.16(+2.72%) |
Jan 29, 2002 | 6.047 | 6.094 | 5.958 | 6.024 | 106,443 | -0.07(-1.15%) |
Jan 28, 2002 | 6.141 | 6.179 | 6.066 | 6.094 | 166,598 | +0.00(+0.00%) |
Jan 25, 2002 | 6.094 | 6.165 | 6.057 | 6.094 | 193,049 | -0.03(-0.54%) |
Jan 24, 2002 | 6.141 | 6.174 | 6.090 | 6.127 | 100,257 | -0.01(-0.23%) |
Jan 23, 2002 | 6.127 | 6.141 | 6.071 | 6.141 | 172,784 | +0.00(+0.00%) |
Jan 22, 2002 | 6.104 | 6.230 | 6.090 | 6.141 | 149,106 | +0.04(+0.69%) |
Jan 21, 2002 | 6.104 | 6.188 | 6.071 | 6.099 | 82,979 | +0.00(+0.00%) |
Jan 18, 2002 | 6.104 | 6.188 | 6.071 | 6.099 | 82,979 | -0.00(-0.08%) |
Jan 17, 2002 | 6.005 | 6.118 | 6.005 | 6.104 | 369,247 | +0.10(+1.72%) |
Jan 16, 2002 | 6.118 | 6.118 | 5.991 | 6.001 | 265,149 | -0.09(-1.54%) |
Jan 15, 2002 | 5.982 | 6.094 | 5.982 | 6.094 | 376,286 | +0.11(+1.88%) |
Jan 14, 2002 | 5.747 | 6.188 | 5.747 | 5.982 | 618,611 | +0.23(+4.08%) |
Jan 11, 2002 | 5.790 | 5.860 | 5.747 | 5.747 | 246,378 | +0.00(+0.00%) |
Jan 10, 2002 | 5.907 | 5.907 | 5.743 | 5.747 | 221,633 | -0.02(-0.33%) |