Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.160 | 6.169 | 6.134 | 6.160 | 49,384 | +0.01(+0.21%) |
Aug 29, 2002 | 6.147 | 6.160 | 6.112 | 6.147 | 86,364 | +0.00(+0.00%) |
Aug 28, 2002 | 6.126 | 6.160 | 6.112 | 6.147 | 124,953 | +0.04(+0.64%) |
Aug 27, 2002 | 6.104 | 6.134 | 6.104 | 6.108 | 96,471 | +0.00(+0.00%) |
Aug 26, 2002 | 6.104 | 6.134 | 6.086 | 6.108 | 145,166 | -0.01(-0.21%) |
Aug 23, 2002 | 6.130 | 6.134 | 6.082 | 6.121 | 102,213 | +0.02(+0.36%) |
Aug 22, 2002 | 6.139 | 6.139 | 6.095 | 6.099 | 147,922 | -0.05(-0.85%) |
Aug 21, 2002 | 6.095 | 6.152 | 6.065 | 6.152 | 206,494 | +0.06(+0.93%) |
Aug 20, 2002 | 6.065 | 6.112 | 6.052 | 6.095 | 199,144 | -0.06(-0.92%) |
Aug 16, 2002 | 6.139 | 6.195 | 6.126 | 6.152 | 95,322 | +0.06(+0.93%) |
Aug 15, 2002 | 6.152 | 6.195 | 6.091 | 6.095 | 176,175 | -0.07(-1.13%) |
Aug 14, 2002 | 6.178 | 6.195 | 6.143 | 6.165 | 150,908 | -0.01(-0.14%) |
Aug 13, 2002 | 6.095 | 6.195 | 6.086 | 6.173 | 185,592 | +0.01(+0.21%) |
Aug 12, 2002 | 6.195 | 6.195 | 6.095 | 6.160 | 125,642 | +0.03(+0.43%) |
Aug 07, 2002 | 6.152 | 6.160 | 6.126 | 6.134 | 204,197 | -0.01(-0.14%) |
Aug 06, 2002 | 6.078 | 6.143 | 6.078 | 6.143 | 128,398 | +0.07(+1.07%) |
Aug 05, 2002 | 6.004 | 6.086 | 6.004 | 6.078 | 162,163 | +0.03(+0.50%) |
Aug 02, 2002 | 5.986 | 6.052 | 5.986 | 6.047 | 107,496 | +0.03(+0.51%) |
Aug 01, 2002 | 5.999 | 6.047 | 5.986 | 6.017 | 111,401 | +0.03(+0.51%) |
Jul 31, 2002 | 5.982 | 5.986 | 5.921 | 5.986 | 129,547 | +0.02(+0.36%) |
Jul 30, 2002 | 5.986 | 6.004 | 5.964 | 5.964 | 91,647 | -0.02(-0.36%) |
Jul 29, 2002 | 6.043 | 6.047 | 5.947 | 5.986 | 118,981 | -0.02(-0.36%) |
Jul 26, 2002 | 6.017 | 6.073 | 6.008 | 6.008 | 148,382 | -0.05(-0.86%) |
Jul 25, 2002 | 5.947 | 6.060 | 5.947 | 6.060 | 159,177 | +0.11(+1.90%) |
Jul 24, 2002 | 5.860 | 6.108 | 5.851 | 5.947 | 292,400 | +0.07(+1.11%) |
Jul 23, 2002 | 5.956 | 5.999 | 5.851 | 5.882 | 200,063 | -0.12(-1.96%) |
Jul 22, 2002 | 6.030 | 6.069 | 5.934 | 5.999 | 223,951 | -0.03(-0.51%) |
Jul 19, 2002 | 6.038 | 6.073 | 6.012 | 6.030 | 89,580 | +0.00(+0.07%) |
Jul 17, 2002 | 6.012 | 6.060 | 5.986 | 6.025 | 199,603 | -0.04(-0.72%) |
Jul 12, 2002 | 6.078 | 6.099 | 6.008 | 6.069 | 200,982 | -0.02(-0.36%) |
Jul 11, 2002 | 6.086 | 6.091 | 6.021 | 6.091 | 232,909 | +0.00(+0.00%) |
Jul 10, 2002 | 6.082 | 6.095 | 6.043 | 6.091 | 1,102,530 | +0.02(+0.29%) |
Jul 09, 2002 | 6.047 | 6.073 | 6.012 | 6.073 | 155,502 | +0.06(+0.94%) |
Jul 08, 2002 | 5.964 | 6.095 | 5.964 | 6.017 | 118,522 | +0.05(+0.88%) |
Jul 05, 2002 | 5.964 | 5.973 | 5.904 | 5.964 | 44,560 | +0.00(+0.07%) |
Jul 04, 2002 | 6.004 | 6.091 | 5.908 | 5.960 | 222,343 | +0.00(+0.00%) |
Jul 03, 2002 | 6.004 | 6.091 | 5.908 | 5.960 | 222,343 | -0.04(-0.73%) |
Jul 02, 2002 | 5.895 | 6.004 | 5.877 | 6.004 | 202,360 | +0.12(+2.00%) |
Jul 01, 2002 | 5.851 | 5.899 | 5.825 | 5.886 | 124,953 | +0.04(+0.67%) |
Jun 28, 2002 | 5.816 | 5.856 | 5.816 | 5.847 | 81,771 | +0.02(+0.37%) |
Jun 27, 2002 | 5.830 | 5.830 | 5.769 | 5.825 | 56,734 | -0.00(-0.07%) |
Jun 26, 2002 | 5.755 | 5.834 | 5.755 | 5.830 | 139,883 | +0.04(+0.75%) |
Jun 25, 2002 | 5.825 | 5.851 | 5.751 | 5.786 | 248,069 | -0.06(-0.97%) |
Jun 21, 2002 | 5.825 | 5.856 | 5.816 | 5.843 | 94,174 | +0.01(+0.22%) |
Jun 20, 2002 | 5.838 | 5.847 | 5.830 | 5.830 | 73,272 | -0.00(-0.07%) |
Jun 19, 2002 | 5.825 | 5.864 | 5.821 | 5.834 | 109,104 | +0.00(+0.07%) |
Jun 18, 2002 | 5.834 | 5.860 | 5.816 | 5.830 | 188,578 | -0.01(-0.15%) |
Jun 17, 2002 | 5.838 | 5.860 | 5.825 | 5.838 | 110,712 | -0.01(-0.15%) |
Jun 14, 2002 | 5.847 | 5.873 | 5.812 | 5.847 | 148,611 | -0.07(-1.25%) |
Jun 12, 2002 | 5.978 | 6.017 | 5.921 | 5.921 | 208,561 | -0.10(-1.73%) |
Jun 11, 2002 | 6.008 | 6.034 | 5.991 | 6.025 | 66,151 | +0.01(+0.14%) |
Jun 10, 2002 | 6.047 | 6.047 | 5.991 | 6.017 | 86,364 | -0.02(-0.29%) |
Jun 07, 2002 | 6.047 | 6.052 | 6.008 | 6.034 | 128,398 | -0.01(-0.22%) |
Jun 06, 2002 | 6.012 | 6.047 | 5.978 | 6.047 | 83,378 | +0.01(+0.22%) |
Jun 05, 2002 | 5.960 | 6.034 | 5.912 | 6.034 | 189,727 | +0.12(+1.99%) |
May 31, 2002 | 5.917 | 5.917 | 5.886 | 5.917 | 141,032 | +0.06(+1.04%) |
May 28, 2002 | 5.851 | 5.864 | 5.825 | 5.856 | 1,538,948 | +0.03(+0.52%) |
May 27, 2002 | 5.834 | 5.856 | 5.782 | 5.825 | 175,715 | +0.00(+0.00%) |
May 24, 2002 | 5.834 | 5.856 | 5.782 | 5.825 | 175,715 | -0.03(-0.45%) |
May 23, 2002 | 5.860 | 5.877 | 5.834 | 5.851 | 148,841 | -0.03(-0.44%) |
May 22, 2002 | 5.877 | 5.899 | 5.843 | 5.877 | 180,309 | +0.00(+0.00%) |
May 21, 2002 | 5.825 | 5.877 | 5.825 | 5.877 | 133,222 | +0.05(+0.90%) |
May 20, 2002 | 5.864 | 5.877 | 5.790 | 5.825 | 121,967 | -0.03(-0.52%) |
May 17, 2002 | 5.838 | 5.886 | 5.816 | 5.856 | 128,858 | -0.03(-0.52%) |
May 16, 2002 | 5.882 | 5.899 | 5.838 | 5.886 | 121,508 | +0.03(+0.45%) |
May 15, 2002 | 5.869 | 5.890 | 5.834 | 5.860 | 199,144 | +0.00(+0.07%) |
May 14, 2002 | 5.877 | 5.877 | 5.790 | 5.856 | 147,693 | -0.02(-0.37%) |
May 13, 2002 | 5.799 | 5.877 | 5.799 | 5.877 | 200,293 | +0.03(+0.60%) |
May 10, 2002 | 5.917 | 5.921 | 5.830 | 5.843 | 154,124 | -0.05(-0.89%) |
May 09, 2002 | 5.877 | 5.938 | 5.856 | 5.895 | 165,149 | +0.00(+0.07%) |
May 08, 2002 | 5.899 | 5.904 | 5.834 | 5.890 | 175,486 | +0.01(+0.22%) |
May 07, 2002 | 5.899 | 5.943 | 5.834 | 5.877 | 205,805 | -0.02(-0.30%) |
May 06, 2002 | 5.921 | 5.986 | 5.882 | 5.895 | 212,696 | -0.02(-0.37%) |
May 03, 2002 | 5.851 | 5.917 | 5.847 | 5.917 | 86,824 | +0.04(+0.67%) |
May 02, 2002 | 5.873 | 5.904 | 5.834 | 5.877 | 184,903 | +0.01(+0.15%) |
May 01, 2002 | 5.803 | 5.873 | 5.803 | 5.869 | 107,267 | +0.07(+1.20%) |
Apr 30, 2002 | 5.790 | 5.821 | 5.751 | 5.799 | 140,113 | +0.01(+0.15%) |
Apr 29, 2002 | 5.760 | 5.790 | 5.729 | 5.790 | 124,953 | +0.00(+0.00%) |
Apr 26, 2002 | 5.773 | 5.808 | 5.734 | 5.790 | 161,245 | -0.01(-0.23%) |
Apr 25, 2002 | 5.769 | 5.803 | 5.755 | 5.803 | 180,998 | +0.03(+0.60%) |
Apr 24, 2002 | 5.799 | 5.830 | 5.734 | 5.769 | 186,281 | -0.04(-0.75%) |
Apr 23, 2002 | 5.738 | 5.843 | 5.734 | 5.812 | 142,410 | +0.05(+0.83%) |
Apr 22, 2002 | 5.751 | 5.786 | 5.716 | 5.764 | 115,076 | +0.02(+0.30%) |
Apr 19, 2002 | 5.725 | 5.747 | 5.703 | 5.747 | 90,958 | +0.02(+0.38%) |
Apr 18, 2002 | 5.708 | 5.773 | 5.703 | 5.725 | 170,432 | +0.00(+0.00%) |
Apr 17, 2002 | 5.747 | 5.777 | 5.721 | 5.725 | 162,393 | -0.04(-0.75%) |
Apr 16, 2002 | 5.764 | 5.790 | 5.721 | 5.769 | 214,993 | +0.00(+0.08%) |
Apr 15, 2002 | 5.764 | 5.764 | 5.721 | 5.764 | 115,076 | +0.01(+0.15%) |
Apr 12, 2002 | 5.790 | 5.825 | 5.703 | 5.755 | 275,173 | -0.02(-0.30%) |
Apr 11, 2002 | 5.729 | 5.790 | 5.729 | 5.773 | 125,872 | -0.06(-0.97%) |
Apr 10, 2002 | 5.764 | 5.838 | 5.764 | 5.830 | 118,062 | +0.03(+0.60%) |
Apr 09, 2002 | 5.769 | 5.812 | 5.769 | 5.795 | 162,623 | +0.03(+0.45%) |
Apr 08, 2002 | 5.816 | 5.851 | 5.769 | 5.769 | 168,824 | -0.06(-0.97%) |
Apr 05, 2002 | 5.808 | 5.838 | 5.786 | 5.825 | 95,322 | +0.01(+0.15%) |
Apr 04, 2002 | 5.856 | 5.873 | 5.790 | 5.816 | 178,472 | -0.03(-0.60%) |
Apr 03, 2002 | 5.808 | 5.851 | 5.790 | 5.851 | 643,142 | +0.06(+0.98%) |
Apr 02, 2002 | 5.738 | 5.812 | 5.699 | 5.795 | 145,166 | +0.06(+0.99%) |
Apr 01, 2002 | 5.769 | 5.773 | 5.673 | 5.738 | 162,852 | +0.00(+0.00%) |
Mar 29, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 84,067 | +0.00(+0.00%) |
Mar 28, 2002 | 5.786 | 5.808 | 5.703 | 5.738 | 964,714 | -0.03(-0.53%) |
Mar 27, 2002 | 5.708 | 5.769 | 5.660 | 5.769 | 180,079 | +0.07(+1.15%) |
Mar 26, 2002 | 5.638 | 5.703 | 5.616 | 5.703 | 209,710 | +0.10(+1.87%) |
Mar 25, 2002 | 5.686 | 5.729 | 5.599 | 5.599 | 241,637 | -0.07(-1.30%) |
Mar 22, 2002 | 5.725 | 5.725 | 5.647 | 5.673 | 149,071 | -0.04(-0.69%) |
Mar 21, 2002 | 5.764 | 5.769 | 5.651 | 5.712 | 265,755 | -0.07(-1.28%) |
Mar 20, 2002 | 5.869 | 5.869 | 5.747 | 5.786 | 110,942 | -0.07(-1.12%) |
Mar 19, 2002 | 5.925 | 5.925 | 5.790 | 5.851 | 203,279 | -0.06(-0.96%) |
Mar 18, 2002 | 5.838 | 5.930 | 5.838 | 5.908 | 138,505 | +0.03(+0.52%) |
Mar 15, 2002 | 5.917 | 5.921 | 5.860 | 5.877 | 78,784 | -0.03(-0.59%) |
Mar 14, 2002 | 5.860 | 5.912 | 5.825 | 5.912 | 436,418 | +0.04(+0.67%) |
Mar 13, 2002 | 5.886 | 5.938 | 5.843 | 5.873 | 75,569 | -0.05(-0.81%) |
Mar 12, 2002 | 5.986 | 6.021 | 5.886 | 5.921 | 148,152 | -0.10(-1.59%) |
Mar 11, 2002 | 6.021 | 6.052 | 5.964 | 6.017 | 70,056 | +0.00(+0.07%) |
Mar 08, 2002 | 6.073 | 6.104 | 5.964 | 6.012 | 183,295 | -0.07(-1.22%) |
Mar 07, 2002 | 6.099 | 6.121 | 6.047 | 6.086 | 111,631 | -0.03(-0.57%) |
Mar 06, 2002 | 6.091 | 6.130 | 6.078 | 6.121 | 80,852 | +0.01(+0.21%) |
Mar 05, 2002 | 6.112 | 6.160 | 6.108 | 6.108 | 65,692 | -0.02(-0.36%) |
Mar 04, 2002 | 6.182 | 6.200 | 6.130 | 6.130 | 98,998 | -0.05(-0.78%) |
Mar 01, 2002 | 6.082 | 6.182 | 6.078 | 6.178 | 107,726 | +0.10(+1.57%) |
Feb 28, 2002 | 6.052 | 6.086 | 6.012 | 6.082 | 119,670 | +0.03(+0.50%) |
Feb 27, 2002 | 6.043 | 6.069 | 5.995 | 6.052 | 106,807 | +0.04(+0.72%) |
Feb 26, 2002 | 6.052 | 6.069 | 6.008 | 6.008 | 121,278 | -0.03(-0.50%) |
Feb 25, 2002 | 6.108 | 6.126 | 6.017 | 6.038 | 895,805 | -0.04(-0.64%) |
Feb 22, 2002 | 6.139 | 6.173 | 6.078 | 6.078 | 144,936 | -0.04(-0.64%) |
Feb 21, 2002 | 6.152 | 6.200 | 6.117 | 6.117 | 81,081 | -0.04(-0.64%) |
Feb 20, 2002 | 6.173 | 6.204 | 6.152 | 6.156 | 93,255 | -0.09(-1.46%) |
Feb 19, 2002 | 6.160 | 6.247 | 6.134 | 6.247 | 108,185 | +0.11(+1.77%) |
Feb 18, 2002 | 6.152 | 6.191 | 6.130 | 6.139 | 132,992 | +0.00(+0.00%) |
Feb 15, 2002 | 6.152 | 6.191 | 6.130 | 6.139 | 132,992 | -0.03(-0.49%) |
Feb 14, 2002 | 6.200 | 6.243 | 6.156 | 6.169 | 110,942 | -0.03(-0.42%) |
Feb 13, 2002 | 6.178 | 6.226 | 6.152 | 6.195 | 109,793 | +0.02(+0.35%) |
Feb 12, 2002 | 6.173 | 6.200 | 6.147 | 6.173 | 147,922 | +0.03(+0.43%) |
Feb 11, 2002 | 6.217 | 6.247 | 6.147 | 6.147 | 96,930 | -0.07(-1.19%) |
Feb 08, 2002 | 6.191 | 6.261 | 6.152 | 6.221 | 92,336 | +0.03(+0.56%) |
Feb 07, 2002 | 6.213 | 6.230 | 6.169 | 6.186 | 1,470,040 | -0.01(-0.14%) |
Feb 06, 2002 | 6.204 | 6.208 | 6.139 | 6.195 | 81,771 | -0.01(-0.14%) |
Feb 05, 2002 | 6.226 | 6.269 | 6.173 | 6.204 | 131,844 | -0.07(-1.04%) |
Feb 04, 2002 | 6.169 | 6.300 | 6.139 | 6.269 | 104,280 | +0.11(+1.77%) |
Feb 01, 2002 | 6.121 | 6.160 | 6.073 | 6.160 | 118,522 | +0.07(+1.07%) |
Jan 31, 2002 | 6.095 | 6.095 | 6.056 | 6.095 | 113,698 | +0.00(+0.00%) |
Jan 30, 2002 | 6.091 | 6.095 | 6.078 | 6.095 | 138,505 | +0.01(+0.14%) |
Jan 29, 2002 | 6.091 | 6.095 | 6.065 | 6.086 | 149,990 | -0.00(-0.07%) |
Jan 28, 2002 | 6.052 | 6.095 | 6.052 | 6.091 | 137,586 | +0.04(+0.72%) |
Jan 25, 2002 | 6.047 | 6.086 | 6.030 | 6.047 | 106,577 | +0.01(+0.22%) |
Jan 24, 2002 | 6.073 | 6.086 | 5.978 | 6.034 | 132,073 | -0.02(-0.29%) |
Jan 23, 2002 | 6.095 | 6.095 | 6.012 | 6.052 | 528,295 | -0.04(-0.71%) |
Jan 22, 2002 | 6.095 | 6.143 | 6.056 | 6.095 | 183,755 | +0.00(+0.07%) |
Jan 21, 2002 | 6.069 | 6.143 | 6.069 | 6.091 | 100,376 | +0.00(+0.00%) |
Jan 18, 2002 | 6.069 | 6.143 | 6.069 | 6.091 | 100,376 | -0.02(-0.36%) |
Jan 17, 2002 | 6.160 | 6.160 | 6.052 | 6.112 | 99,457 | -0.03(-0.43%) |
Jan 16, 2002 | 6.139 | 6.186 | 6.121 | 6.139 | 79,933 | +0.01(+0.14%) |
Jan 15, 2002 | 6.134 | 6.152 | 6.086 | 6.130 | 104,051 | -0.00(-0.07%) |
Jan 14, 2002 | 6.099 | 6.134 | 6.086 | 6.134 | 63,165 | +0.03(+0.43%) |
Jan 11, 2002 | 6.134 | 6.134 | 6.078 | 6.108 | 76,717 | -0.04(-0.71%) |
Jan 10, 2002 | 6.117 | 6.182 | 6.073 | 6.152 | 150,679 | +0.06(+0.93%) |
Jan 09, 2002 | 6.112 | 6.156 | 6.078 | 6.095 | 198,455 | +0.17(+2.79%) |