Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.072 | 7.234 | 7.067 | 7.230 | 1,174,687 | +0.18(+2.51%) |
Jul 30, 2002 | 7.227 | 7.227 | 6.996 | 7.053 | 1,006,875 | -0.16(-2.26%) |
Jul 29, 2002 | 7.020 | 7.312 | 7.009 | 7.216 | 2,119,687 | +0.17(+2.41%) |
Jul 26, 2002 | 6.843 | 7.060 | 6.814 | 7.046 | 2,413,125 | +0.20(+2.87%) |
Jul 25, 2002 | 6.571 | 6.880 | 6.535 | 6.850 | 1,866,562 | +0.28(+4.27%) |
Jul 24, 2002 | 6.325 | 6.597 | 6.325 | 6.570 | 1,841,250 | +0.23(+3.55%) |
Jul 23, 2002 | 6.350 | 6.506 | 6.260 | 6.345 | 2,052,187 | +0.02(+0.29%) |
Jul 22, 2002 | 6.453 | 6.650 | 6.303 | 6.326 | 1,787,812 | -0.04(-0.65%) |
Jul 19, 2002 | 6.720 | 6.731 | 6.347 | 6.368 | 2,111,250 | -0.36(-5.31%) |
Jul 17, 2002 | 6.667 | 6.784 | 6.651 | 6.725 | 1,395,000 | -0.17(-2.49%) |
Jul 12, 2002 | 6.933 | 7.006 | 6.864 | 6.897 | 1,020,000 | -0.04(-0.52%) |
Jul 11, 2002 | 6.933 | 7.045 | 6.852 | 6.933 | 1,119,375 | -0.01(-0.17%) |
Jul 10, 2002 | 7.088 | 7.147 | 6.933 | 6.945 | 1,168,125 | -0.13(-1.84%) |
Jul 09, 2002 | 7.305 | 7.335 | 7.061 | 7.075 | 1,049,062 | -0.20(-2.81%) |
Jul 08, 2002 | 7.328 | 7.344 | 7.189 | 7.280 | 953,437 | -0.04(-0.51%) |
Jul 05, 2002 | 7.234 | 7.321 | 7.133 | 7.317 | 480,937 | +0.07(+0.91%) |
Jul 04, 2002 | 7.419 | 7.461 | 7.210 | 7.251 | 1,189,687 | +0.00(+0.00%) |
Jul 03, 2002 | 7.419 | 7.461 | 7.210 | 7.251 | 1,189,687 | -0.17(-2.26%) |
Jul 02, 2002 | 7.488 | 7.538 | 7.412 | 7.419 | 1,679,062 | -0.07(-0.93%) |
Jul 01, 2002 | 7.403 | 7.589 | 7.403 | 7.488 | 2,020,312 | +0.13(+1.74%) |
Jun 28, 2002 | 7.726 | 7.726 | 7.349 | 7.360 | 3,814,687 | -0.36(-4.72%) |
Jun 27, 2002 | 7.557 | 7.765 | 7.546 | 7.725 | 3,020,625 | +0.18(+2.37%) |
Jun 26, 2002 | 7.541 | 7.569 | 7.456 | 7.546 | 1,793,437 | +0.06(+0.77%) |
Jun 25, 2002 | 7.595 | 7.668 | 7.459 | 7.488 | 2,114,062 | -0.29(-3.68%) |
Jun 21, 2002 | 7.813 | 7.940 | 7.774 | 7.774 | 3,181,875 | -0.20(-2.50%) |
Jun 20, 2002 | 7.872 | 8.000 | 7.872 | 7.973 | 1,021,875 | +0.08(+1.01%) |
Jun 19, 2002 | 8.261 | 8.261 | 7.886 | 7.893 | 1,320,000 | -0.35(-4.29%) |
Jun 18, 2002 | 8.290 | 8.298 | 8.178 | 8.247 | 563,437 | -0.05(-0.60%) |
Jun 17, 2002 | 8.224 | 8.299 | 8.143 | 8.298 | 758,437 | +0.09(+1.10%) |
Jun 14, 2002 | 8.331 | 8.336 | 8.111 | 8.207 | 940,312 | -0.21(-2.53%) |
Jun 12, 2002 | 8.400 | 8.475 | 8.390 | 8.420 | 1,204,687 | +0.04(+0.43%) |
Jun 11, 2002 | 8.443 | 8.517 | 8.363 | 8.384 | 623,437 | -0.07(-0.83%) |
Jun 10, 2002 | 8.400 | 8.517 | 8.381 | 8.454 | 546,562 | +0.07(+0.81%) |
Jun 07, 2002 | 8.283 | 8.401 | 8.283 | 8.386 | 609,375 | +0.12(+1.42%) |
Jun 06, 2002 | 8.350 | 8.506 | 8.268 | 8.269 | 1,039,687 | -0.09(-1.10%) |
Jun 05, 2002 | 8.299 | 8.363 | 8.260 | 8.361 | 643,125 | -0.04(-0.42%) |
May 31, 2002 | 8.304 | 8.492 | 8.294 | 8.396 | 599,062 | +0.32(+3.92%) |
May 28, 2002 | 8.197 | 8.197 | 8.053 | 8.079 | 401,250 | -0.12(-1.41%) |
May 27, 2002 | 8.224 | 8.256 | 8.189 | 8.194 | 886,875 | +0.00(+0.00%) |
May 24, 2002 | 8.224 | 8.256 | 8.189 | 8.194 | 886,875 | -0.02(-0.23%) |
May 23, 2002 | 8.395 | 8.396 | 8.173 | 8.213 | 1,173,750 | -0.18(-2.11%) |
May 22, 2002 | 8.347 | 8.411 | 8.283 | 8.390 | 1,035,937 | +0.03(+0.33%) |
May 21, 2002 | 8.405 | 8.430 | 8.345 | 8.363 | 304,687 | -0.03(-0.38%) |
May 20, 2002 | 8.491 | 8.491 | 8.388 | 8.395 | 362,812 | -0.10(-1.13%) |
May 17, 2002 | 8.480 | 8.517 | 8.427 | 8.491 | 666,562 | -0.00(-0.05%) |
May 16, 2002 | 8.459 | 8.555 | 8.459 | 8.495 | 640,312 | +0.06(+0.72%) |
May 15, 2002 | 8.368 | 8.499 | 8.368 | 8.434 | 476,250 | +0.07(+0.83%) |
May 14, 2002 | 8.384 | 8.449 | 8.365 | 8.365 | 1,011,562 | +0.00(+0.03%) |
May 13, 2002 | 8.336 | 8.373 | 8.330 | 8.363 | 498,750 | +0.03(+0.32%) |
May 10, 2002 | 8.393 | 8.394 | 8.281 | 8.336 | 553,125 | -0.04(-0.51%) |
May 09, 2002 | 8.434 | 8.437 | 8.352 | 8.379 | 667,500 | -0.04(-0.53%) |
May 08, 2002 | 8.437 | 8.445 | 8.319 | 8.423 | 904,687 | -0.04(-0.48%) |
May 07, 2002 | 8.512 | 8.581 | 8.459 | 8.464 | 500,625 | -0.07(-0.82%) |
May 06, 2002 | 8.507 | 8.573 | 8.507 | 8.534 | 734,062 | +0.05(+0.60%) |
May 03, 2002 | 8.517 | 8.517 | 8.421 | 8.483 | 560,625 | -0.06(-0.65%) |
May 02, 2002 | 8.455 | 8.591 | 8.443 | 8.539 | 1,040,625 | +0.06(+0.67%) |
May 01, 2002 | 8.373 | 8.530 | 8.320 | 8.482 | 481,875 | +0.10(+1.14%) |
Apr 30, 2002 | 8.240 | 8.442 | 8.240 | 8.386 | 705,000 | +0.16(+1.91%) |
Apr 29, 2002 | 8.192 | 8.263 | 8.190 | 8.229 | 507,187 | +0.02(+0.27%) |
Apr 26, 2002 | 8.266 | 8.268 | 8.198 | 8.207 | 256,875 | -0.06(-0.71%) |
Apr 25, 2002 | 8.251 | 8.304 | 8.213 | 8.266 | 643,125 | -0.00(-0.04%) |
Apr 24, 2002 | 8.207 | 8.289 | 8.203 | 8.269 | 562,500 | +0.06(+0.75%) |
Apr 23, 2002 | 8.363 | 8.363 | 8.146 | 8.207 | 906,562 | -0.13(-1.56%) |
Apr 22, 2002 | 8.155 | 8.366 | 8.155 | 8.337 | 723,750 | +0.20(+2.44%) |
Apr 19, 2002 | 8.107 | 8.191 | 8.095 | 8.139 | 407,812 | +0.05(+0.65%) |
Apr 18, 2002 | 8.096 | 8.143 | 8.037 | 8.086 | 873,750 | +0.06(+0.74%) |
Apr 17, 2002 | 8.043 | 8.043 | 7.987 | 8.027 | 386,250 | -0.02(-0.20%) |
Apr 16, 2002 | 7.957 | 8.064 | 7.936 | 8.043 | 372,187 | +0.10(+1.21%) |
Apr 15, 2002 | 8.032 | 8.034 | 7.915 | 7.947 | 480,937 | -0.10(-1.19%) |
Apr 12, 2002 | 8.053 | 8.101 | 8.000 | 8.043 | 933,750 | -0.00(-0.01%) |
Apr 11, 2002 | 8.091 | 8.165 | 8.000 | 8.044 | 1,253,437 | -0.06(-0.74%) |
Apr 10, 2002 | 7.907 | 8.106 | 7.907 | 8.103 | 700,312 | +0.21(+2.62%) |
Apr 09, 2002 | 7.947 | 7.989 | 7.852 | 7.897 | 1,127,812 | -0.07(-0.94%) |
Apr 08, 2002 | 7.872 | 8.014 | 7.872 | 7.971 | 1,232,812 | +0.08(+0.96%) |
Apr 05, 2002 | 7.886 | 7.916 | 7.853 | 7.895 | 421,875 | +0.01(+0.12%) |
Apr 04, 2002 | 7.673 | 7.897 | 7.673 | 7.886 | 801,562 | +0.24(+3.14%) |
Apr 03, 2002 | 7.740 | 7.760 | 7.618 | 7.646 | 773,437 | -0.09(-1.13%) |
Apr 02, 2002 | 7.739 | 7.757 | 7.662 | 7.733 | 608,437 | -0.02(-0.25%) |
Apr 01, 2002 | 7.734 | 7.769 | 7.664 | 7.753 | 781,875 | -0.01(-0.11%) |
Mar 29, 2002 | 7.840 | 7.904 | 7.760 | 7.761 | 628,125 | +0.00(+0.00%) |
Mar 28, 2002 | 7.840 | 7.904 | 7.760 | 7.761 | 628,125 | -0.09(-1.21%) |
Mar 27, 2002 | 7.819 | 7.910 | 7.787 | 7.856 | 915,000 | +0.05(+0.63%) |
Mar 26, 2002 | 7.708 | 7.811 | 7.708 | 7.807 | 774,375 | +0.10(+1.30%) |
Mar 25, 2002 | 7.595 | 7.739 | 7.595 | 7.707 | 937,500 | +0.10(+1.32%) |
Mar 22, 2002 | 7.538 | 7.648 | 7.525 | 7.606 | 515,625 | +0.07(+0.92%) |
Mar 21, 2002 | 7.541 | 7.543 | 7.525 | 7.537 | 656,250 | -0.02(-0.24%) |
Mar 20, 2002 | 7.573 | 7.578 | 7.502 | 7.555 | 412,500 | -0.03(-0.41%) |
Mar 19, 2002 | 7.509 | 7.589 | 7.509 | 7.586 | 418,125 | +0.09(+1.25%) |
Mar 18, 2002 | 7.467 | 7.516 | 7.466 | 7.492 | 375,000 | +0.04(+0.49%) |
Mar 15, 2002 | 7.421 | 7.487 | 7.407 | 7.456 | 1,115,625 | +0.06(+0.84%) |
Mar 14, 2002 | 7.259 | 7.401 | 7.253 | 7.394 | 513,750 | +0.12(+1.72%) |
Mar 13, 2002 | 7.307 | 7.381 | 7.213 | 7.269 | 631,875 | -0.06(-0.80%) |
Mar 12, 2002 | 7.312 | 7.365 | 7.305 | 7.328 | 332,812 | +0.00(+0.00%) |
Mar 11, 2002 | 7.334 | 7.334 | 7.252 | 7.328 | 389,062 | -0.01(-0.10%) |
Mar 08, 2002 | 7.413 | 7.421 | 7.327 | 7.335 | 504,375 | +0.02(+0.29%) |
Mar 07, 2002 | 7.435 | 7.435 | 7.291 | 7.314 | 540,937 | -0.14(-1.82%) |
Mar 06, 2002 | 7.371 | 7.467 | 7.361 | 7.450 | 701,250 | +0.09(+1.23%) |
Mar 05, 2002 | 7.360 | 7.382 | 7.301 | 7.359 | 671,250 | +0.01(+0.20%) |
Mar 04, 2002 | 7.338 | 7.360 | 7.307 | 7.344 | 600,000 | +0.03(+0.45%) |
Mar 01, 2002 | 7.237 | 7.318 | 7.214 | 7.311 | 690,000 | +0.06(+0.87%) |
Feb 28, 2002 | 7.232 | 7.275 | 7.214 | 7.248 | 714,375 | +0.03(+0.47%) |
Feb 27, 2002 | 7.211 | 7.220 | 7.158 | 7.214 | 979,687 | +0.01(+0.19%) |
Feb 26, 2002 | 7.264 | 7.264 | 7.149 | 7.200 | 793,125 | -0.09(-1.20%) |
Feb 25, 2002 | 7.360 | 7.363 | 7.227 | 7.287 | 728,437 | -0.07(-0.97%) |
Feb 22, 2002 | 7.147 | 7.380 | 7.131 | 7.359 | 847,500 | +0.20(+2.86%) |
Feb 21, 2002 | 7.099 | 7.200 | 7.099 | 7.154 | 416,250 | +0.08(+1.16%) |
Feb 20, 2002 | 7.072 | 7.087 | 6.962 | 7.072 | 725,625 | +0.01(+0.08%) |
Feb 19, 2002 | 7.239 | 7.239 | 7.053 | 7.067 | 376,875 | -0.17(-2.39%) |
Feb 18, 2002 | 7.088 | 7.239 | 7.068 | 7.239 | 807,187 | +0.00(+0.00%) |
Feb 15, 2002 | 7.088 | 7.239 | 7.068 | 7.239 | 807,187 | +0.18(+2.52%) |
Feb 14, 2002 | 7.056 | 7.121 | 7.042 | 7.061 | 439,687 | +0.02(+0.30%) |
Feb 13, 2002 | 7.008 | 7.045 | 6.981 | 7.040 | 487,500 | +0.03(+0.46%) |
Feb 12, 2002 | 6.949 | 7.013 | 6.917 | 7.008 | 661,875 | +0.07(+0.95%) |
Feb 11, 2002 | 6.992 | 6.999 | 6.908 | 6.942 | 823,125 | -0.03(-0.44%) |
Feb 08, 2002 | 7.159 | 7.159 | 6.933 | 6.973 | 899,062 | -0.21(-2.97%) |
Feb 07, 2002 | 7.168 | 7.267 | 7.124 | 7.186 | 729,375 | +0.03(+0.40%) |
Feb 06, 2002 | 7.147 | 7.158 | 7.041 | 7.157 | 977,812 | -0.01(-0.13%) |
Feb 05, 2002 | 7.147 | 7.200 | 7.083 | 7.167 | 994,687 | +0.03(+0.46%) |
Feb 04, 2002 | 7.013 | 7.142 | 7.008 | 7.134 | 900,000 | +0.13(+1.87%) |
Feb 01, 2002 | 6.960 | 7.028 | 6.955 | 7.003 | 2,250,000 | +0.02(+0.23%) |
Jan 31, 2002 | 6.906 | 7.008 | 6.891 | 6.987 | 656,250 | +0.05(+0.78%) |
Jan 30, 2002 | 6.800 | 6.949 | 6.800 | 6.932 | 846,562 | +0.12(+1.72%) |
Jan 29, 2002 | 6.880 | 6.900 | 6.736 | 6.815 | 1,217,812 | -0.08(-1.10%) |
Jan 28, 2002 | 6.933 | 6.934 | 6.800 | 6.891 | 826,875 | -0.07(-1.00%) |
Jan 25, 2002 | 6.933 | 6.976 | 6.912 | 6.960 | 299,062 | +0.04(+0.54%) |
Jan 24, 2002 | 7.035 | 7.036 | 6.912 | 6.923 | 542,812 | -0.12(-1.71%) |
Jan 23, 2002 | 6.987 | 7.071 | 6.948 | 7.043 | 491,250 | +0.04(+0.53%) |
Jan 22, 2002 | 6.981 | 7.040 | 6.965 | 7.006 | 390,937 | +0.04(+0.50%) |
Jan 21, 2002 | 6.956 | 7.061 | 6.956 | 6.971 | 722,812 | +0.00(+0.00%) |
Jan 18, 2002 | 6.956 | 7.061 | 6.956 | 6.971 | 722,812 | -0.01(-0.17%) |
Jan 17, 2002 | 6.960 | 7.006 | 6.926 | 6.982 | 422,812 | -0.03(-0.40%) |
Jan 16, 2002 | 7.003 | 7.066 | 6.976 | 7.010 | 646,875 | -0.01(-0.12%) |
Jan 15, 2002 | 7.023 | 7.089 | 6.997 | 7.019 | 609,375 | -0.00(-0.05%) |
Jan 14, 2002 | 6.907 | 7.059 | 6.907 | 7.022 | 740,625 | +0.12(+1.81%) |
Jan 11, 2002 | 6.933 | 6.966 | 6.869 | 6.897 | 790,312 | -0.02(-0.26%) |
Jan 10, 2002 | 6.891 | 6.942 | 6.891 | 6.915 | 375,937 | +0.24(+3.56%) |