Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.270 | 7.459 | 7.249 | 7.397 | 112,960 | +0.11(+1.53%) |
Jul 30, 2002 | 7.193 | 7.305 | 7.042 | 7.286 | 145,641 | +0.11(+1.49%) |
Jul 29, 2002 | 6.932 | 7.179 | 6.932 | 7.179 | 172,638 | +0.28(+4.08%) |
Jul 26, 2002 | 6.559 | 6.897 | 6.559 | 6.897 | 101,593 | +0.36(+5.44%) |
Jul 25, 2002 | 6.645 | 6.932 | 6.499 | 6.541 | 446,870 | -0.10(-1.57%) |
Jul 24, 2002 | 6.714 | 6.728 | 6.644 | 6.645 | 184,005 | -0.14(-2.03%) |
Jul 23, 2002 | 6.959 | 7.005 | 6.734 | 6.783 | 129,301 | -0.21(-3.02%) |
Jul 22, 2002 | 7.453 | 7.509 | 6.936 | 6.994 | 409,927 | -0.49(-6.51%) |
Jul 19, 2002 | 7.474 | 7.587 | 7.376 | 7.481 | 2,273,428 | -0.20(-2.57%) |
Jul 17, 2002 | 7.191 | 7.678 | 7.179 | 7.678 | 781,490 | +0.51(+7.17%) |
Jul 12, 2002 | 7.425 | 7.443 | 7.165 | 7.165 | 99,462 | -0.27(-3.69%) |
Jul 11, 2002 | 7.536 | 7.546 | 7.390 | 7.439 | 195,372 | -0.10(-1.29%) |
Jul 10, 2002 | 7.345 | 7.630 | 7.345 | 7.536 | 341,724 | +0.21(+2.84%) |
Jul 09, 2002 | 7.148 | 7.328 | 7.148 | 7.328 | 98,041 | +0.18(+2.52%) |
Jul 08, 2002 | 7.080 | 7.148 | 7.080 | 7.148 | 61,098 | +0.07(+0.95%) |
Jul 05, 2002 | 7.077 | 7.174 | 7.066 | 7.080 | 46,179 | +0.01(+0.08%) |
Jul 04, 2002 | 7.305 | 7.305 | 7.073 | 7.074 | 71,755 | +0.00(+0.00%) |
Jul 03, 2002 | 7.305 | 7.305 | 7.073 | 7.074 | 71,755 | -0.23(-3.14%) |
Jul 02, 2002 | 7.267 | 7.321 | 7.248 | 7.304 | 108,698 | +0.04(+0.60%) |
Jul 01, 2002 | 7.204 | 7.263 | 7.194 | 7.260 | 87,384 | +0.08(+1.14%) |
Jun 28, 2002 | 7.038 | 7.404 | 7.038 | 7.179 | 362,327 | +0.15(+2.20%) |
Jun 27, 2002 | 7.101 | 7.108 | 7.017 | 7.024 | 149,193 | -0.04(-0.60%) |
Jun 26, 2002 | 7.134 | 7.134 | 7.031 | 7.066 | 78,149 | -0.09(-1.28%) |
Jun 25, 2002 | 7.235 | 7.288 | 7.157 | 7.157 | 173,348 | -0.15(-2.02%) |
Jun 21, 2002 | 7.172 | 7.305 | 7.141 | 7.305 | 178,322 | +0.15(+2.06%) |
Jun 20, 2002 | 7.087 | 7.190 | 7.084 | 7.157 | 72,465 | +0.08(+1.13%) |
Jun 19, 2002 | 7.052 | 7.252 | 7.052 | 7.077 | 157,719 | +0.03(+0.38%) |
Jun 18, 2002 | 6.965 | 7.073 | 6.953 | 7.051 | 70,334 | +0.10(+1.44%) |
Jun 17, 2002 | 6.707 | 7.011 | 6.707 | 6.951 | 307,623 | +0.27(+4.07%) |
Jun 14, 2002 | 6.538 | 6.806 | 6.487 | 6.679 | 314,017 | -0.08(-1.19%) |
Jun 12, 2002 | 7.004 | 7.004 | 6.728 | 6.759 | 309,044 | -0.24(-3.48%) |
Jun 11, 2002 | 7.193 | 7.193 | 7.003 | 7.003 | 134,984 | -0.18(-2.53%) |
Jun 10, 2002 | 7.249 | 7.249 | 7.184 | 7.184 | 126,459 | -0.06(-0.89%) |
Jun 07, 2002 | 7.221 | 7.253 | 7.201 | 7.249 | 135,695 | +0.02(+0.29%) |
Jun 06, 2002 | 7.305 | 7.305 | 7.136 | 7.228 | 320,411 | -0.07(-0.96%) |
Jun 05, 2002 | 7.356 | 7.426 | 7.291 | 7.298 | 196,083 | -0.27(-3.53%) |
May 31, 2002 | 7.629 | 7.684 | 7.566 | 7.566 | 186,136 | -0.08(-1.01%) |
May 28, 2002 | 7.742 | 7.742 | 7.446 | 7.643 | 470,315 | -0.10(-1.27%) |
May 27, 2002 | 7.782 | 7.782 | 7.742 | 7.742 | 86,674 | +0.00(+0.00%) |
May 24, 2002 | 7.782 | 7.782 | 7.742 | 7.742 | 83,832 | -0.04(-0.52%) |
May 23, 2002 | 7.744 | 7.785 | 7.721 | 7.782 | 66,781 | +0.04(+0.47%) |
May 22, 2002 | 7.932 | 7.932 | 7.657 | 7.746 | 188,268 | -0.19(-2.43%) |
May 21, 2002 | 8.101 | 8.101 | 7.911 | 7.939 | 125,748 | -0.16(-2.00%) |
May 20, 2002 | 8.105 | 8.122 | 8.094 | 8.101 | 53,993 | -0.00(-0.05%) |
May 17, 2002 | 8.065 | 8.108 | 8.054 | 8.105 | 49,731 | +0.04(+0.49%) |
May 16, 2002 | 8.051 | 8.071 | 8.032 | 8.065 | 87,384 | +0.00(+0.00%) |
May 15, 2002 | 8.009 | 8.079 | 7.995 | 8.065 | 73,886 | +0.06(+0.70%) |
May 14, 2002 | 7.799 | 8.009 | 7.775 | 8.009 | 134,274 | +0.20(+2.52%) |
May 13, 2002 | 7.854 | 7.882 | 7.791 | 7.812 | 132,853 | -0.02(-0.29%) |
May 10, 2002 | 7.901 | 7.911 | 7.778 | 7.835 | 137,826 | -0.15(-1.89%) |
May 09, 2002 | 8.078 | 8.092 | 7.977 | 7.985 | 105,856 | -0.11(-1.32%) |
May 08, 2002 | 8.124 | 8.143 | 8.037 | 8.092 | 43,337 | -0.03(-0.42%) |
May 07, 2002 | 8.248 | 8.248 | 8.122 | 8.126 | 66,781 | -0.12(-1.50%) |
May 06, 2002 | 8.305 | 8.305 | 8.240 | 8.250 | 85,253 | -0.05(-0.66%) |
May 03, 2002 | 8.293 | 8.329 | 8.282 | 8.305 | 150,614 | +0.05(+0.56%) |
May 02, 2002 | 8.313 | 8.348 | 8.241 | 8.258 | 133,563 | -0.02(-0.24%) |
May 01, 2002 | 8.122 | 8.305 | 8.122 | 8.278 | 182,584 | +0.17(+2.10%) |
Apr 30, 2002 | 7.981 | 8.108 | 7.977 | 8.108 | 198,214 | +0.13(+1.68%) |
Apr 29, 2002 | 8.019 | 8.020 | 7.956 | 7.974 | 116,513 | -0.05(-0.58%) |
Apr 26, 2002 | 8.058 | 8.164 | 8.015 | 8.020 | 446,160 | -0.03(-0.33%) |
Apr 25, 2002 | 7.953 | 8.061 | 7.927 | 8.047 | 89,516 | +0.10(+1.28%) |
Apr 24, 2002 | 7.905 | 7.981 | 7.905 | 7.946 | 85,253 | +0.04(+0.52%) |
Apr 23, 2002 | 7.903 | 7.933 | 7.882 | 7.905 | 160,560 | +0.00(+0.02%) |
Apr 22, 2002 | 7.868 | 7.944 | 7.842 | 7.903 | 96,620 | +0.05(+0.65%) |
Apr 19, 2002 | 7.908 | 7.911 | 7.826 | 7.853 | 147,772 | -0.05(-0.69%) |
Apr 18, 2002 | 7.974 | 8.019 | 7.894 | 7.908 | 197,504 | -0.06(-0.81%) |
Apr 17, 2002 | 7.835 | 7.981 | 7.804 | 7.972 | 198,214 | +0.14(+1.76%) |
Apr 16, 2002 | 7.630 | 7.903 | 7.612 | 7.835 | 402,112 | +0.20(+2.67%) |
Apr 15, 2002 | 7.812 | 7.812 | 7.629 | 7.630 | 287,730 | -0.18(-2.32%) |
Apr 12, 2002 | 7.851 | 7.851 | 7.771 | 7.812 | 223,080 | -0.04(-0.50%) |
Apr 11, 2002 | 7.835 | 7.936 | 7.835 | 7.851 | 231,605 | +0.02(+0.22%) |
Apr 10, 2002 | 7.601 | 7.835 | 7.601 | 7.835 | 169,086 | +0.22(+2.85%) |
Apr 09, 2002 | 7.497 | 7.629 | 7.497 | 7.618 | 145,641 | +0.12(+1.61%) |
Apr 08, 2002 | 7.376 | 7.500 | 7.362 | 7.497 | 53,993 | +0.12(+1.64%) |
Apr 05, 2002 | 7.304 | 7.376 | 7.304 | 7.376 | 213,133 | +0.07(+0.98%) |
Apr 04, 2002 | 7.333 | 7.359 | 7.302 | 7.304 | 59,677 | -0.04(-0.50%) |
Apr 03, 2002 | 7.311 | 7.378 | 7.288 | 7.340 | 110,829 | +0.03(+0.40%) |
Apr 02, 2002 | 7.287 | 7.355 | 7.287 | 7.311 | 44,047 | +0.03(+0.35%) |
Apr 01, 2002 | 7.263 | 7.297 | 7.241 | 7.286 | 53,993 | +0.01(+0.12%) |
Mar 29, 2002 | 7.425 | 7.425 | 7.277 | 7.277 | 131,432 | +0.00(+0.00%) |
Mar 28, 2002 | 7.425 | 7.425 | 7.277 | 7.277 | 284,178 | -0.15(-1.99%) |
Mar 27, 2002 | 7.263 | 7.502 | 7.249 | 7.425 | 208,871 | +0.15(+2.03%) |
Mar 26, 2002 | 7.136 | 7.277 | 7.136 | 7.277 | 124,328 | +0.13(+1.83%) |
Mar 25, 2002 | 7.086 | 7.172 | 7.086 | 7.146 | 83,832 | +0.05(+0.65%) |
Mar 22, 2002 | 7.193 | 7.242 | 7.094 | 7.100 | 188,268 | -0.11(-1.48%) |
Mar 21, 2002 | 7.108 | 7.235 | 7.097 | 7.207 | 113,671 | +0.11(+1.57%) |
Mar 20, 2002 | 7.121 | 7.122 | 7.079 | 7.096 | 59,677 | -0.02(-0.28%) |
Mar 19, 2002 | 7.038 | 7.200 | 7.038 | 7.115 | 117,223 | +0.09(+1.30%) |
Mar 18, 2002 | 6.989 | 7.045 | 6.973 | 7.024 | 355,223 | +0.03(+0.40%) |
Mar 15, 2002 | 7.024 | 7.076 | 6.996 | 6.996 | 124,328 | -0.04(-0.62%) |
Mar 14, 2002 | 7.021 | 7.059 | 7.021 | 7.039 | 49,731 | +0.02(+0.26%) |
Mar 13, 2002 | 7.051 | 7.051 | 7.021 | 7.021 | 59,677 | -0.03(-0.40%) |
Mar 12, 2002 | 7.069 | 7.069 | 7.045 | 7.049 | 52,573 | -0.02(-0.26%) |
Mar 11, 2002 | 7.096 | 7.136 | 7.059 | 7.067 | 34,811 | -0.05(-0.67%) |
Mar 08, 2002 | 7.115 | 7.165 | 7.100 | 7.115 | 55,414 | +0.01(+0.10%) |
Mar 07, 2002 | 7.122 | 7.136 | 7.094 | 7.108 | 41,916 | -0.01(-0.20%) |
Mar 06, 2002 | 7.098 | 7.129 | 7.083 | 7.122 | 41,916 | +0.01(+0.18%) |
Mar 05, 2002 | 7.097 | 7.129 | 7.087 | 7.110 | 93,068 | +0.02(+0.22%) |
Mar 04, 2002 | 6.955 | 7.094 | 6.953 | 7.094 | 103,725 | +0.13(+1.80%) |
Mar 01, 2002 | 6.967 | 7.280 | 6.948 | 6.969 | 164,113 | +0.00(+0.02%) |
Feb 28, 2002 | 7.031 | 7.031 | 6.927 | 6.967 | 206,029 | -0.07(-1.02%) |
Feb 27, 2002 | 7.122 | 7.122 | 7.038 | 7.039 | 68,202 | -0.08(-1.17%) |
Feb 26, 2002 | 7.135 | 7.150 | 7.108 | 7.122 | 51,862 | -0.01(-0.18%) |
Feb 25, 2002 | 7.110 | 7.200 | 7.094 | 7.135 | 227,342 | -0.01(-0.12%) |
Feb 22, 2002 | 7.038 | 7.143 | 7.022 | 7.143 | 110,829 | +0.09(+1.30%) |
Feb 21, 2002 | 7.073 | 7.073 | 7.051 | 7.052 | 51,862 | -0.04(-0.58%) |
Feb 20, 2002 | 6.946 | 7.122 | 6.946 | 7.093 | 171,928 | +0.13(+1.90%) |
Feb 19, 2002 | 6.862 | 6.982 | 6.862 | 6.960 | 160,560 | +0.09(+1.33%) |
Feb 18, 2002 | 6.749 | 6.896 | 6.742 | 6.869 | 284,178 | +0.00(+0.00%) |
Feb 15, 2002 | 6.749 | 6.896 | 6.742 | 6.869 | 118,644 | +0.12(+1.77%) |
Feb 14, 2002 | 6.661 | 6.800 | 6.652 | 6.749 | 1,634,026 | +0.10(+1.55%) |
Feb 13, 2002 | 6.496 | 6.647 | 6.482 | 6.647 | 103,014 | +0.17(+2.63%) |
Feb 12, 2002 | 6.440 | 6.476 | 6.421 | 6.476 | 163,402 | +0.03(+0.50%) |
Feb 11, 2002 | 6.447 | 6.454 | 6.440 | 6.444 | 19,892 | -0.01(-0.15%) |
Feb 08, 2002 | 6.402 | 6.454 | 6.402 | 6.454 | 59,677 | +0.06(+0.99%) |
Feb 07, 2002 | 6.395 | 6.407 | 6.390 | 6.390 | 29,128 | -0.00(-0.07%) |
Feb 06, 2002 | 6.404 | 6.414 | 6.383 | 6.395 | 130,011 | -0.01(-0.15%) |
Feb 05, 2002 | 6.393 | 6.411 | 6.369 | 6.404 | 41,916 | +0.01(+0.18%) |
Feb 04, 2002 | 6.411 | 6.416 | 6.373 | 6.393 | 51,862 | -0.01(-0.18%) |
Feb 01, 2002 | 6.447 | 6.447 | 6.404 | 6.404 | 100,883 | -0.04(-0.65%) |
Jan 31, 2002 | 6.402 | 6.447 | 6.397 | 6.447 | 107,277 | +0.04(+0.68%) |
Jan 30, 2002 | 6.400 | 6.403 | 6.355 | 6.403 | 117,223 | +0.01(+0.11%) |
Jan 29, 2002 | 6.404 | 6.416 | 6.383 | 6.396 | 81,701 | -0.01(-0.11%) |
Jan 28, 2002 | 6.383 | 6.418 | 6.371 | 6.403 | 137,826 | +0.02(+0.31%) |
Jan 25, 2002 | 6.365 | 6.390 | 6.364 | 6.383 | 169,796 | +0.01(+0.18%) |
Jan 24, 2002 | 6.411 | 6.435 | 6.369 | 6.372 | 110,829 | -0.03(-0.40%) |
Jan 23, 2002 | 6.278 | 6.397 | 6.278 | 6.397 | 40,495 | +0.13(+2.13%) |
Jan 22, 2002 | 6.376 | 6.390 | 6.257 | 6.264 | 150,614 | -0.11(-1.77%) |
Jan 21, 2002 | 6.383 | 6.397 | 6.364 | 6.376 | 90,226 | +0.00(+0.00%) |
Jan 18, 2002 | 6.383 | 6.397 | 6.364 | 6.376 | 90,226 | -0.01(-0.20%) |
Jan 17, 2002 | 6.389 | 6.397 | 6.383 | 6.389 | 33,390 | +0.00(+0.00%) |
Jan 16, 2002 | 6.395 | 6.411 | 6.379 | 6.389 | 43,337 | +0.00(+0.02%) |
Jan 15, 2002 | 6.348 | 6.395 | 6.348 | 6.388 | 82,411 | +0.04(+0.55%) |
Jan 14, 2002 | 6.355 | 6.359 | 6.352 | 6.352 | 41,205 | +0.00(+0.02%) |
Jan 11, 2002 | 6.341 | 6.362 | 6.341 | 6.351 | 65,361 | +0.01(+0.09%) |
Jan 10, 2002 | 6.365 | 6.366 | 6.344 | 6.345 | 60,387 | +0.01(+0.18%) |