Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.890 | 5.920 | 5.750 | 5.850 | 57,800 | -0.06(-1.02%) |
Jul 30, 2002 | 5.760 | 5.920 | 5.660 | 5.910 | 36,900 | +0.01(+0.17%) |
Jul 29, 2002 | 5.840 | 6.050 | 5.640 | 5.900 | 64,300 | +0.09(+1.55%) |
Jul 26, 2002 | 6.100 | 6.200 | 5.680 | 5.810 | 63,700 | -0.28(-4.60%) |
Jul 25, 2002 | 5.800 | 6.150 | 5.600 | 6.090 | 56,500 | +0.14(+2.35%) |
Jul 24, 2002 | 5.610 | 5.950 | 5.390 | 5.950 | 58,700 | +0.35(+6.25%) |
Jul 23, 2002 | 6.180 | 6.180 | 5.350 | 5.600 | 51,305 | -0.59(-9.53%) |
Jul 22, 2002 | 5.760 | 6.200 | 5.760 | 6.190 | 42,100 | +0.44(+7.65%) |
Jul 19, 2002 | 6.000 | 6.220 | 5.750 | 5.750 | 47,100 | -0.02(-0.35%) |
Jul 17, 2002 | 5.700 | 6.000 | 5.460 | 5.770 | 42,400 | +0.31(+5.68%) |
Jul 12, 2002 | 5.440 | 5.550 | 5.000 | 5.460 | 31,100 | +0.08(+1.49%) |
Jul 11, 2002 | 5.400 | 5.740 | 5.070 | 5.380 | 48,400 | -0.21(-3.76%) |
Jul 10, 2002 | 5.990 | 6.000 | 5.360 | 5.590 | 102,600 | -0.29(-4.93%) |
Jul 09, 2002 | 6.260 | 6.260 | 5.880 | 5.880 | 44,200 | -0.38(-6.07%) |
Jul 08, 2002 | 6.450 | 6.450 | 6.260 | 6.260 | 58,400 | -0.19(-2.95%) |
Jul 05, 2002 | 5.950 | 6.600 | 5.950 | 6.450 | 37,900 | +0.41(+6.79%) |
Jul 04, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | +0.00(+0.00%) |
Jul 03, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | -0.22(-3.51%) |
Jul 02, 2002 | 6.700 | 6.770 | 6.110 | 6.260 | 74,100 | -0.24(-3.69%) |
Jul 01, 2002 | 6.740 | 6.770 | 6.450 | 6.500 | 145,100 | -0.27(-3.99%) |
Jun 28, 2002 | 6.590 | 6.930 | 5.880 | 6.770 | 1,260,400 | +0.12(+1.82%) |
Jun 27, 2002 | 6.230 | 6.650 | 6.000 | 6.649 | 213,000 | +0.50(+8.11%) |
Jun 26, 2002 | 6.170 | 6.170 | 5.750 | 6.150 | 102,700 | +0.10(+1.65%) |
Jun 25, 2002 | 6.190 | 6.440 | 6.010 | 6.050 | 89,300 | -0.15(-2.42%) |
Jun 21, 2002 | 6.080 | 6.300 | 6.080 | 6.200 | 68,400 | +0.02(+0.32%) |
Jun 20, 2002 | 6.000 | 6.290 | 5.900 | 6.180 | 73,000 | +0.17(+2.83%) |
Jun 19, 2002 | 6.010 | 6.220 | 5.750 | 6.010 | 43,100 | -0.04(-0.66%) |
Jun 18, 2002 | 6.150 | 6.250 | 6.050 | 6.050 | 50,700 | -0.15(-2.42%) |
Jun 17, 2002 | 5.900 | 6.250 | 5.800 | 6.200 | 49,400 | +0.03(+0.49%) |
Jun 14, 2002 | 5.850 | 6.230 | 5.760 | 6.170 | 63,700 | +0.06(+0.98%) |
Jun 12, 2002 | 6.150 | 6.250 | 5.850 | 6.110 | 102,000 | +0.01(+0.16%) |
Jun 11, 2002 | 6.420 | 6.510 | 5.980 | 6.100 | 59,900 | -0.39(-6.01%) |
Jun 10, 2002 | 6.190 | 6.540 | 6.140 | 6.490 | 57,600 | +0.29(+4.68%) |
Jun 07, 2002 | 5.910 | 6.400 | 5.820 | 6.200 | 88,900 | +0.27(+4.55%) |
Jun 06, 2002 | 6.000 | 6.060 | 5.760 | 5.930 | 72,700 | -0.24(-3.89%) |
Jun 05, 2002 | 6.050 | 6.200 | 5.870 | 6.170 | 19,400 | -0.53(-7.91%) |
May 31, 2002 | 6.359 | 6.770 | 6.100 | 6.700 | 150,600 | +0.48(+7.72%) |
May 28, 2002 | 5.870 | 6.300 | 5.820 | 6.220 | 56,300 | +0.17(+2.81%) |
May 27, 2002 | 5.800 | 6.090 | 5.800 | 6.050 | 71,000 | +0.00(+0.00%) |
May 24, 2002 | 5.800 | 6.090 | 5.800 | 6.050 | 71,000 | +0.18(+3.07%) |
May 23, 2002 | 6.000 | 6.000 | 5.820 | 5.870 | 43,300 | -0.18(-2.98%) |
May 22, 2002 | 5.980 | 6.050 | 5.900 | 6.050 | 48,200 | +0.04(+0.67%) |
May 21, 2002 | 5.901 | 6.100 | 5.850 | 6.010 | 87,400 | +0.05(+0.84%) |
May 20, 2002 | 5.810 | 5.850 | 5.810 | 5.960 | 90,400 | +0.11(+1.88%) |
May 17, 2002 | 6.000 | 6.000 | 5.750 | 5.850 | 58,000 | +0.00(+0.00%) |
May 16, 2002 | 5.690 | 6.050 | 5.690 | 5.850 | 85,900 | -0.05(-0.85%) |
May 15, 2002 | 5.500 | 6.080 | 5.500 | 5.900 | 79,400 | +0.45(+8.26%) |
May 14, 2002 | 5.750 | 5.850 | 5.350 | 5.450 | 83,200 | -0.29(-5.05%) |
May 13, 2002 | 6.100 | 6.100 | 5.250 | 5.740 | 114,600 | -0.06(-1.03%) |
May 10, 2002 | 5.500 | 5.860 | 5.460 | 5.800 | 87,400 | +0.20(+3.57%) |
May 09, 2002 | 5.280 | 5.600 | 5.070 | 5.600 | 79,200 | +0.25(+4.67%) |
May 08, 2002 | 5.270 | 5.550 | 5.190 | 5.350 | 44,000 | +0.18(+3.48%) |
May 07, 2002 | 5.080 | 5.180 | 5.050 | 5.170 | 35,000 | +0.10(+1.97%) |
May 06, 2002 | 5.020 | 5.300 | 5.020 | 5.070 | 64,600 | -0.14(-2.69%) |
May 03, 2002 | 4.900 | 5.300 | 4.900 | 5.210 | 186,800 | +0.29(+5.89%) |
May 02, 2002 | 5.820 | 5.820 | 4.250 | 4.920 | 634,300 | -0.84(-14.58%) |
May 01, 2002 | 6.730 | 6.850 | 5.650 | 5.760 | 293,100 | -0.97(-14.41%) |
Apr 30, 2002 | 6.840 | 7.000 | 6.730 | 6.730 | 223,600 | -0.05(-0.74%) |
Apr 29, 2002 | 6.720 | 6.900 | 6.720 | 6.780 | 71,800 | -0.07(-1.02%) |
Apr 26, 2002 | 6.780 | 6.920 | 6.700 | 6.850 | 137,400 | +0.06(+0.88%) |
Apr 25, 2002 | 6.860 | 6.930 | 6.790 | 6.790 | 104,900 | -0.11(-1.59%) |
Apr 24, 2002 | 7.050 | 7.050 | 6.860 | 6.900 | 115,900 | -0.11(-1.57%) |
Apr 23, 2002 | 6.910 | 7.090 | 6.880 | 7.010 | 162,200 | +0.06(+0.86%) |
Apr 22, 2002 | 6.920 | 7.050 | 6.870 | 6.950 | 62,400 | +0.00(+0.00%) |
Apr 19, 2002 | 6.750 | 7.090 | 6.640 | 6.950 | 100,600 | +0.25(+3.73%) |
Apr 18, 2002 | 6.650 | 6.840 | 6.650 | 6.700 | 87,300 | -0.05(-0.74%) |
Apr 17, 2002 | 6.560 | 6.750 | 6.550 | 6.750 | 33,900 | +0.05(+0.75%) |
Apr 16, 2002 | 6.510 | 6.750 | 6.350 | 6.700 | 69,300 | +0.14(+2.13%) |
Apr 15, 2002 | 6.530 | 6.670 | 6.350 | 6.560 | 51,100 | -0.06(-0.91%) |
Apr 12, 2002 | 6.600 | 6.700 | 6.500 | 6.620 | 42,400 | +0.02(+0.30%) |
Apr 11, 2002 | 6.700 | 6.750 | 6.520 | 6.600 | 49,100 | -0.10(-1.49%) |
Apr 10, 2002 | 6.450 | 6.780 | 6.250 | 6.700 | 84,300 | +0.30(+4.69%) |
Apr 09, 2002 | 6.170 | 6.510 | 5.970 | 6.400 | 124,500 | +0.24(+3.90%) |
Apr 08, 2002 | 6.000 | 6.500 | 5.950 | 6.160 | 104,000 | -0.34(-5.23%) |
Apr 05, 2002 | 6.640 | 6.750 | 6.300 | 6.500 | 103,300 | -0.14(-2.11%) |
Apr 04, 2002 | 6.430 | 6.690 | 6.350 | 6.640 | 141,300 | +0.19(+2.95%) |
Apr 03, 2002 | 6.290 | 6.500 | 6.250 | 6.450 | 71,900 | +0.14(+2.22%) |
Apr 02, 2002 | 6.490 | 6.500 | 6.300 | 6.310 | 29,100 | -0.19(-2.92%) |
Apr 01, 2002 | 6.360 | 6.560 | 6.300 | 6.500 | 209,000 | -0.11(-1.66%) |
Mar 29, 2002 | 6.160 | 6.650 | 6.000 | 6.610 | 172,700 | +0.00(+0.00%) |
Mar 28, 2002 | 6.160 | 6.650 | 6.000 | 6.610 | 172,700 | +0.40(+6.44%) |
Mar 27, 2002 | 6.030 | 6.350 | 6.000 | 6.210 | 433,800 | +0.14(+2.31%) |
Mar 26, 2002 | 5.930 | 6.200 | 5.920 | 6.070 | 69,000 | +0.13(+2.19%) |
Mar 25, 2002 | 6.210 | 6.210 | 5.810 | 5.940 | 76,500 | -0.32(-5.11%) |
Mar 22, 2002 | 6.210 | 6.300 | 6.120 | 6.260 | 41,800 | +0.10(+1.62%) |
Mar 21, 2002 | 6.200 | 6.200 | 6.070 | 6.160 | 69,600 | -0.04(-0.65%) |
Mar 20, 2002 | 6.190 | 6.310 | 6.050 | 6.200 | 73,900 | -0.02(-0.32%) |
Mar 19, 2002 | 6.290 | 6.300 | 5.990 | 6.220 | 59,300 | -0.07(-1.12%) |
Mar 18, 2002 | 6.450 | 6.500 | 6.230 | 6.290 | 91,700 | +0.11(+1.79%) |
Mar 15, 2002 | 5.900 | 6.500 | 5.850 | 6.180 | 233,700 | +0.27(+4.57%) |
Mar 14, 2002 | 5.820 | 5.990 | 5.650 | 5.910 | 180,000 | +0.05(+0.85%) |
Mar 13, 2002 | 6.000 | 6.150 | 5.720 | 5.860 | 88,200 | +0.06(+1.03%) |
Mar 12, 2002 | 5.900 | 6.000 | 5.730 | 5.800 | 136,800 | -0.01(-0.17%) |
Mar 11, 2002 | 5.830 | 5.950 | 5.610 | 5.810 | 163,600 | -0.01(-0.17%) |
Mar 08, 2002 | 5.700 | 5.820 | 5.440 | 5.820 | 175,500 | +0.15(+2.65%) |
Mar 07, 2002 | 5.460 | 5.800 | 5.460 | 5.670 | 66,900 | +0.26(+4.81%) |
Mar 06, 2002 | 5.650 | 5.830 | 5.300 | 5.410 | 115,800 | -0.32(-5.58%) |
Mar 05, 2002 | 5.970 | 6.010 | 5.650 | 5.730 | 160,600 | -0.24(-4.02%) |
Mar 04, 2002 | 6.020 | 6.050 | 5.950 | 5.970 | 89,100 | -0.08(-1.32%) |
Mar 01, 2002 | 6.250 | 6.250 | 6.000 | 6.050 | 118,400 | -0.20(-3.20%) |
Feb 28, 2002 | 6.120 | 6.250 | 6.050 | 6.250 | 92,700 | +0.10(+1.63%) |
Feb 27, 2002 | 5.850 | 6.250 | 5.850 | 6.150 | 126,000 | +0.43(+7.52%) |
Feb 26, 2002 | 5.790 | 5.800 | 5.480 | 5.720 | 128,200 | -0.06(-1.04%) |
Feb 25, 2002 | 5.690 | 5.860 | 5.290 | 5.780 | 178,700 | +0.08(+1.40%) |
Feb 22, 2002 | 5.700 | 5.780 | 5.590 | 5.700 | 114,300 | +0.00(+0.00%) |
Feb 21, 2002 | 5.220 | 5.830 | 5.150 | 5.700 | 458,400 | +0.45(+8.57%) |
Feb 20, 2002 | 5.260 | 5.480 | 5.150 | 5.250 | 190,600 | +0.10(+1.94%) |
Feb 19, 2002 | 6.090 | 6.090 | 5.120 | 5.150 | 250,700 | -0.94(-15.44%) |
Feb 18, 2002 | 6.300 | 6.300 | 5.550 | 6.090 | 479,800 | +0.00(+0.00%) |
Feb 15, 2002 | 6.300 | 6.300 | 5.550 | 6.090 | 479,800 | +0.14(+2.35%) |
Feb 14, 2002 | 6.650 | 6.840 | 5.740 | 5.950 | 192,900 | -0.60(-9.16%) |
Feb 13, 2002 | 6.750 | 6.750 | 6.460 | 6.550 | 90,300 | -0.20(-2.96%) |
Feb 12, 2002 | 6.060 | 6.850 | 6.000 | 6.750 | 363,300 | +0.42(+6.64%) |
Feb 11, 2002 | 6.410 | 6.450 | 6.010 | 6.330 | 185,000 | -0.12(-1.86%) |
Feb 08, 2002 | 6.460 | 6.490 | 6.300 | 6.450 | 158,000 | +0.00(+0.00%) |
Feb 07, 2002 | 6.185 | 6.650 | 5.770 | 6.450 | 234,700 | +0.24(+3.86%) |
Feb 06, 2002 | 6.650 | 6.850 | 6.150 | 6.210 | 146,100 | -0.42(-6.33%) |
Feb 05, 2002 | 7.100 | 7.150 | 6.610 | 6.630 | 122,400 | -0.56(-7.79%) |
Feb 04, 2002 | 7.280 | 7.600 | 7.130 | 7.190 | 128,200 | -0.12(-1.64%) |
Feb 01, 2002 | 7.360 | 7.600 | 7.250 | 7.310 | 40,200 | -0.29(-3.82%) |
Jan 31, 2002 | 7.600 | 7.600 | 7.010 | 7.600 | 152,000 | +0.00(+0.00%) |
Jan 30, 2002 | 7.900 | 7.900 | 7.300 | 7.600 | 129,200 | -0.38(-4.76%) |
Jan 29, 2002 | 7.940 | 8.000 | 7.650 | 7.980 | 96,500 | -0.02(-0.25%) |
Jan 28, 2002 | 7.820 | 8.000 | 7.750 | 8.000 | 155,100 | +0.01(+0.14%) |
Jan 25, 2002 | 7.810 | 7.989 | 7.680 | 7.989 | 122,800 | +0.18(+2.29%) |
Jan 24, 2002 | 8.000 | 8.100 | 7.670 | 7.810 | 146,100 | -0.14(-1.77%) |
Jan 23, 2002 | 7.870 | 8.050 | 7.460 | 7.950 | 145,500 | +0.09(+1.15%) |
Jan 22, 2002 | 8.100 | 8.200 | 7.780 | 7.860 | 127,700 | -0.14(-1.76%) |
Jan 21, 2002 | 8.110 | 8.400 | 7.920 | 8.001 | 79,500 | +0.00(+0.00%) |
Jan 18, 2002 | 8.110 | 8.400 | 7.920 | 8.001 | 79,500 | -0.15(-1.83%) |
Jan 17, 2002 | 8.360 | 8.420 | 8.050 | 8.150 | 83,200 | -0.27(-3.21%) |
Jan 16, 2002 | 8.300 | 8.460 | 8.220 | 8.420 | 216,400 | +0.11(+1.32%) |
Jan 15, 2002 | 8.480 | 8.480 | 8.270 | 8.310 | 81,000 | -0.13(-1.54%) |
Jan 14, 2002 | 8.350 | 8.500 | 7.770 | 8.440 | 306,500 | +0.14(+1.69%) |
Jan 11, 2002 | 8.450 | 8.550 | 8.200 | 8.300 | 283,100 | -0.15(-1.78%) |
Jan 10, 2002 | 8.450 | 8.680 | 8.350 | 8.450 | 212,000 | +0.76(+9.88%) |