Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.891 | 6.354 | 5.808 | 6.177 | 379,839 | +0.28(+4.67%) |
Sep 27, 2002 | 6.045 | 6.084 | 5.791 | 5.902 | 246,940 | -0.14(-2.37%) |
Sep 26, 2002 | 5.857 | 6.117 | 5.791 | 6.045 | 204,877 | +0.24(+4.18%) |
Sep 25, 2002 | 5.791 | 5.885 | 5.587 | 5.802 | 436,588 | -0.23(-3.84%) |
Sep 24, 2002 | 5.984 | 6.194 | 5.846 | 6.034 | 272,142 | +0.02(+0.37%) |
Sep 23, 2002 | 6.315 | 6.315 | 5.946 | 6.012 | 232,254 | -0.30(-4.80%) |
Sep 20, 2002 | 6.293 | 6.475 | 6.227 | 6.315 | 268,153 | +0.08(+1.24%) |
Sep 19, 2002 | 6.525 | 6.630 | 6.238 | 6.238 | 194,180 | -0.30(-4.64%) |
Sep 18, 2002 | 6.177 | 6.619 | 6.106 | 6.541 | 162,088 | +0.42(+6.85%) |
Sep 17, 2002 | 6.597 | 6.624 | 6.122 | 6.122 | 216,843 | -0.47(-7.11%) |
Sep 16, 2002 | 6.624 | 6.707 | 6.481 | 6.591 | 273,048 | -0.03(-0.42%) |
Sep 13, 2002 | 6.343 | 6.756 | 6.343 | 6.619 | 189,103 | +0.28(+4.35%) |
Sep 12, 2002 | 6.635 | 6.635 | 6.343 | 6.343 | 156,649 | -0.30(-4.56%) |
Sep 11, 2002 | 6.679 | 6.784 | 6.608 | 6.646 | 63,094 | -0.09(-1.31%) |
Sep 10, 2002 | 6.839 | 6.850 | 6.563 | 6.734 | 147,221 | -0.05(-0.73%) |
Sep 09, 2002 | 6.580 | 6.883 | 6.453 | 6.784 | 190,554 | +0.15(+2.24%) |
Sep 06, 2002 | 6.729 | 6.845 | 6.635 | 6.635 | 164,989 | -0.07(-0.99%) |
Sep 05, 2002 | 6.994 | 6.994 | 6.624 | 6.701 | 177,318 | -0.31(-4.41%) |
Sep 04, 2002 | 6.646 | 7.010 | 6.508 | 7.010 | 176,774 | +0.39(+5.92%) |
Sep 03, 2002 | 7.005 | 7.005 | 6.619 | 6.619 | 195,086 | -0.40(-5.66%) |
Aug 30, 2002 | 7.049 | 7.154 | 6.938 | 7.016 | 256,731 | -0.04(-0.62%) |
Aug 29, 2002 | 6.950 | 7.109 | 6.839 | 7.060 | 153,023 | +0.11(+1.59%) |
Aug 28, 2002 | 7.038 | 7.154 | 6.950 | 6.950 | 1,794,943 | -0.14(-2.02%) |
Aug 27, 2002 | 7.225 | 7.303 | 7.043 | 7.093 | 258,544 | -0.12(-1.68%) |
Aug 26, 2002 | 6.663 | 7.242 | 6.663 | 7.214 | 399,420 | +0.59(+8.91%) |
Aug 23, 2002 | 6.812 | 6.961 | 6.619 | 6.624 | 158,100 | -0.22(-3.15%) |
Aug 22, 2002 | 6.756 | 7.065 | 6.574 | 6.839 | 432,962 | +0.08(+1.22%) |
Aug 21, 2002 | 6.536 | 6.756 | 6.387 | 6.756 | 300,063 | +0.24(+3.64%) |
Aug 20, 2002 | 6.415 | 6.613 | 6.354 | 6.519 | 468,498 | +0.18(+2.78%) |
Aug 16, 2002 | 6.492 | 6.508 | 6.321 | 6.343 | 244,583 | -0.15(-2.29%) |
Aug 15, 2002 | 6.508 | 6.646 | 6.398 | 6.492 | 342,489 | -0.02(-0.25%) |
Aug 14, 2002 | 6.729 | 6.779 | 6.426 | 6.508 | 936,634 | -0.91(-12.27%) |
Aug 13, 2002 | 7.507 | 7.611 | 7.418 | 7.418 | 180,944 | -0.09(-1.18%) |
Aug 12, 2002 | 7.402 | 7.611 | 7.231 | 7.507 | 155,743 | +0.06(+0.81%) |
Aug 07, 2002 | 7.280 | 7.523 | 7.176 | 7.446 | 282,839 | +0.28(+3.85%) |
Aug 06, 2002 | 6.828 | 7.170 | 6.718 | 7.170 | 279,394 | +0.58(+8.79%) |
Aug 05, 2002 | 6.619 | 6.729 | 6.481 | 6.591 | 196,355 | -0.03(-0.50%) |
Aug 02, 2002 | 6.889 | 6.889 | 6.519 | 6.624 | 211,948 | -0.29(-4.23%) |
Aug 01, 2002 | 6.812 | 6.950 | 6.756 | 6.916 | 239,325 | +0.16(+2.37%) |
Jul 31, 2002 | 6.828 | 6.922 | 6.674 | 6.756 | 175,142 | -0.13(-1.84%) |
Jul 30, 2002 | 6.729 | 6.922 | 6.657 | 6.883 | 436,950 | +0.03(+0.40%) |
Jul 29, 2002 | 6.536 | 6.922 | 6.332 | 6.856 | 248,935 | +0.26(+4.02%) |
Jul 26, 2002 | 6.205 | 6.619 | 6.205 | 6.591 | 156,649 | +0.39(+6.22%) |
Jul 25, 2002 | 6.398 | 6.602 | 6.078 | 6.205 | 320,732 | -0.14(-2.17%) |
Jul 24, 2002 | 5.764 | 6.359 | 5.604 | 6.343 | 439,126 | +0.45(+7.58%) |
Jul 23, 2002 | 6.497 | 6.514 | 5.880 | 5.896 | 343,758 | -0.49(-7.69%) |
Jul 22, 2002 | 6.266 | 6.663 | 6.183 | 6.387 | 196,718 | +0.07(+1.14%) |
Jul 19, 2002 | 6.674 | 6.762 | 6.166 | 6.315 | 293,174 | -0.77(-10.89%) |
Jul 17, 2002 | 6.972 | 7.087 | 6.729 | 7.087 | 174,780 | +0.19(+2.80%) |
Jul 12, 2002 | 6.950 | 7.170 | 6.817 | 6.894 | 194,361 | -0.11(-1.57%) |
Jul 11, 2002 | 6.961 | 7.198 | 6.784 | 7.005 | 225,002 | -0.01(-0.16%) |
Jul 10, 2002 | 7.391 | 7.391 | 6.850 | 7.016 | 568,942 | +0.04(+0.55%) |
Jul 09, 2002 | 7.010 | 7.010 | 6.977 | 6.977 | 235,518 | -0.09(-1.25%) |
Jul 08, 2002 | 7.060 | 7.143 | 6.823 | 7.065 | 134,711 | -0.05(-0.70%) |
Jul 05, 2002 | 6.950 | 7.143 | 6.801 | 7.115 | 55,298 | +0.11(+1.57%) |
Jul 04, 2002 | 7.038 | 7.120 | 6.646 | 7.005 | 185,658 | +0.00(+0.00%) |
Jul 03, 2002 | 7.038 | 7.120 | 6.646 | 7.005 | 185,658 | -0.09(-1.24%) |
Jul 02, 2002 | 7.159 | 7.297 | 6.977 | 7.093 | 241,138 | -0.07(-0.92%) |
Jul 01, 2002 | 7.611 | 7.611 | 7.016 | 7.159 | 338,500 | -0.45(-5.94%) |
Jun 28, 2002 | 7.225 | 7.722 | 7.225 | 7.611 | 811,894 | +0.36(+4.94%) |
Jun 27, 2002 | 7.010 | 7.253 | 7.010 | 7.253 | 625,329 | +0.19(+2.65%) |
Jun 26, 2002 | 6.856 | 7.115 | 6.690 | 7.065 | 435,681 | +0.15(+2.23%) |
Jun 25, 2002 | 6.817 | 7.005 | 6.817 | 6.911 | 196,718 | -0.12(-1.73%) |
Jun 21, 2002 | 6.950 | 7.043 | 6.872 | 7.032 | 320,007 | +0.16(+2.33%) |
Jun 20, 2002 | 6.994 | 7.109 | 6.779 | 6.872 | 318,738 | -0.16(-2.27%) |
Jun 19, 2002 | 7.060 | 7.060 | 6.784 | 7.032 | 357,719 | -0.07(-1.01%) |
Jun 18, 2002 | 6.734 | 7.104 | 6.619 | 7.104 | 504,397 | +0.37(+5.49%) |
Jun 17, 2002 | 6.332 | 6.790 | 6.238 | 6.734 | 1,024,024 | +0.46(+7.29%) |
Jun 14, 2002 | 6.315 | 6.315 | 6.144 | 6.277 | 328,891 | -0.01(-0.18%) |
Jun 12, 2002 | 6.304 | 6.398 | 6.205 | 6.288 | 574,925 | -0.04(-0.61%) |
Jun 11, 2002 | 6.459 | 6.481 | 6.288 | 6.326 | 378,569 | -0.19(-2.88%) |
Jun 10, 2002 | 6.514 | 6.519 | 6.304 | 6.514 | 345,209 | -0.06(-0.84%) |
Jun 07, 2002 | 6.067 | 6.569 | 6.067 | 6.569 | 505,847 | +0.06(+0.93%) |
Jun 06, 2002 | 6.707 | 6.867 | 6.442 | 6.508 | 642,009 | -0.25(-3.75%) |
Jun 05, 2002 | 6.756 | 6.977 | 6.486 | 6.762 | 1,552,535 | -0.93(-12.11%) |
May 31, 2002 | 7.838 | 7.986 | 7.694 | 7.694 | 228,628 | -0.39(-4.78%) |
May 28, 2002 | 7.832 | 8.080 | 7.793 | 8.080 | 334,874 | +0.28(+3.61%) |
May 27, 2002 | 7.887 | 8.097 | 7.755 | 7.799 | 5,257,914 | +0.00(+0.00%) |
May 24, 2002 | 7.887 | 8.097 | 7.755 | 7.799 | 270,873 | -0.28(-3.48%) |
May 23, 2002 | 7.915 | 8.108 | 7.826 | 8.080 | 252,923 | +0.22(+2.81%) |
May 22, 2002 | 7.771 | 7.948 | 7.749 | 7.860 | 330,160 | +0.09(+1.14%) |
May 21, 2002 | 7.942 | 7.942 | 7.716 | 7.771 | 263,077 | -0.14(-1.74%) |
May 20, 2002 | 7.948 | 8.075 | 7.832 | 7.909 | 255,462 | +0.02(+0.21%) |
May 17, 2002 | 7.832 | 7.970 | 7.667 | 7.893 | 335,962 | +0.12(+1.49%) |
May 16, 2002 | 8.262 | 8.262 | 7.689 | 7.777 | 360,439 | -0.49(-5.87%) |
May 15, 2002 | 8.317 | 8.361 | 8.080 | 8.262 | 349,741 | -0.06(-0.66%) |
May 14, 2002 | 8.273 | 8.378 | 8.273 | 8.317 | 399,782 | -0.04(-0.46%) |
May 13, 2002 | 8.334 | 8.406 | 8.273 | 8.356 | 276,312 | +0.02(+0.26%) |
May 10, 2002 | 8.577 | 8.770 | 8.273 | 8.334 | 2,592,695 | -0.21(-2.45%) |
May 09, 2002 | 8.941 | 8.990 | 8.527 | 8.543 | 151,935 | -0.47(-5.20%) |
May 08, 2002 | 8.494 | 9.073 | 8.450 | 9.012 | 207,415 | +0.59(+7.01%) |
May 07, 2002 | 8.659 | 8.797 | 8.422 | 8.422 | 215,030 | -0.23(-2.61%) |
May 06, 2002 | 9.067 | 9.156 | 8.626 | 8.648 | 279,938 | -0.40(-4.45%) |
May 03, 2002 | 8.505 | 9.051 | 8.505 | 9.051 | 381,652 | +0.50(+5.80%) |
May 02, 2002 | 8.742 | 8.742 | 8.521 | 8.555 | 303,508 | -0.13(-1.52%) |
May 01, 2002 | 8.819 | 8.891 | 8.610 | 8.687 | 131,085 | -0.13(-1.50%) |
Apr 30, 2002 | 8.632 | 8.919 | 8.615 | 8.819 | 190,191 | +0.15(+1.78%) |
Apr 29, 2002 | 8.521 | 8.692 | 8.521 | 8.665 | 121,113 | +0.12(+1.35%) |
Apr 26, 2002 | 8.825 | 8.836 | 8.549 | 8.549 | 136,161 | -0.33(-3.73%) |
Apr 25, 2002 | 8.896 | 8.935 | 8.770 | 8.880 | 127,459 | -0.01(-0.12%) |
Apr 24, 2002 | 8.792 | 8.946 | 8.792 | 8.891 | 156,105 | +0.04(+0.50%) |
Apr 23, 2002 | 8.880 | 9.012 | 8.836 | 8.847 | 107,877 | -0.07(-0.80%) |
Apr 22, 2002 | 8.852 | 8.990 | 8.781 | 8.919 | 906,536 | +0.09(+1.06%) |
Apr 19, 2002 | 8.797 | 8.880 | 8.759 | 8.825 | 102,257 | -0.08(-0.93%) |
Apr 18, 2002 | 8.786 | 8.908 | 8.786 | 8.908 | 84,851 | +0.05(+0.56%) |
Apr 17, 2002 | 8.963 | 8.968 | 8.852 | 8.858 | 143,595 | -0.16(-1.77%) |
Apr 16, 2002 | 8.797 | 9.018 | 8.797 | 9.018 | 179,313 | +0.19(+2.19%) |
Apr 15, 2002 | 8.902 | 8.968 | 8.731 | 8.825 | 206,146 | -0.13(-1.48%) |
Apr 12, 2002 | 8.632 | 9.012 | 8.604 | 8.957 | 225,183 | +0.27(+3.11%) |
Apr 11, 2002 | 8.952 | 8.968 | 8.687 | 8.687 | 237,512 | -0.33(-3.61%) |
Apr 10, 2002 | 8.836 | 9.018 | 8.836 | 9.012 | 284,108 | +0.18(+2.00%) |
Apr 09, 2002 | 8.841 | 8.935 | 8.814 | 8.836 | 232,254 | +0.09(+1.01%) |
Apr 08, 2002 | 8.560 | 8.852 | 8.499 | 8.748 | 317,469 | +0.19(+2.19%) |
Apr 05, 2002 | 8.521 | 8.577 | 8.499 | 8.560 | 98,631 | +0.01(+0.13%) |
Apr 04, 2002 | 8.494 | 8.555 | 8.411 | 8.549 | 97,905 | -0.01(-0.06%) |
Apr 03, 2002 | 8.687 | 8.703 | 8.549 | 8.555 | 237,150 | -0.09(-1.08%) |
Apr 02, 2002 | 8.632 | 8.770 | 8.582 | 8.648 | 155,199 | +0.06(+0.71%) |
Apr 01, 2002 | 8.577 | 8.681 | 8.577 | 8.588 | 140,875 | +0.02(+0.26%) |
Mar 29, 2002 | 8.687 | 8.687 | 8.538 | 8.566 | 171,516 | +0.00(+0.00%) |
Mar 28, 2002 | 8.687 | 8.687 | 8.538 | 8.566 | 170,972 | -0.12(-1.40%) |
Mar 27, 2002 | 8.384 | 8.687 | 8.356 | 8.687 | 187,109 | +0.19(+2.27%) |
Mar 26, 2002 | 8.439 | 8.571 | 8.395 | 8.494 | 329,979 | +0.01(+0.06%) |
Mar 25, 2002 | 8.659 | 8.698 | 8.450 | 8.488 | 165,896 | -0.13(-1.47%) |
Mar 22, 2002 | 8.549 | 8.808 | 8.538 | 8.615 | 173,329 | +0.07(+0.77%) |
Mar 21, 2002 | 8.577 | 8.632 | 8.521 | 8.549 | 260,176 | -0.09(-1.02%) |
Mar 20, 2002 | 8.621 | 8.670 | 8.411 | 8.637 | 76,330 | -0.04(-0.44%) |
Mar 19, 2002 | 8.626 | 8.676 | 8.549 | 8.676 | 226,090 | +0.02(+0.19%) |
Mar 18, 2002 | 8.659 | 8.676 | 8.610 | 8.659 | 142,326 | +0.06(+0.64%) |
Mar 15, 2002 | 8.439 | 8.659 | 8.439 | 8.604 | 211,041 | -0.06(-0.64%) |
Mar 14, 2002 | 8.632 | 8.681 | 8.593 | 8.659 | 137,249 | +0.03(+0.38%) |
Mar 13, 2002 | 8.753 | 8.753 | 8.593 | 8.626 | 240,232 | -0.15(-1.76%) |
Mar 12, 2002 | 8.687 | 8.808 | 8.687 | 8.781 | 104,433 | +0.03(+0.38%) |
Mar 11, 2002 | 8.852 | 8.852 | 8.731 | 8.748 | 159,369 | -0.17(-1.92%) |
Mar 08, 2002 | 9.040 | 9.084 | 8.885 | 8.919 | 257,819 | -0.12(-1.34%) |
Mar 07, 2002 | 8.852 | 9.040 | 8.852 | 9.040 | 210,316 | +0.05(+0.55%) |
Mar 06, 2002 | 8.604 | 8.990 | 8.604 | 8.990 | 450,004 | +0.41(+4.82%) |
Mar 05, 2002 | 8.466 | 8.604 | 8.450 | 8.577 | 210,316 | +0.03(+0.39%) |
Mar 04, 2002 | 8.218 | 8.555 | 8.191 | 8.543 | 325,084 | +0.31(+3.82%) |
Mar 01, 2002 | 8.080 | 8.273 | 8.069 | 8.229 | 193,454 | +0.18(+2.19%) |
Feb 28, 2002 | 8.119 | 8.141 | 7.948 | 8.053 | 246,759 | -0.03(-0.34%) |
Feb 27, 2002 | 8.163 | 8.268 | 8.080 | 8.080 | 149,759 | -0.03(-0.41%) |
Feb 26, 2002 | 8.031 | 8.163 | 8.031 | 8.113 | 135,255 | +0.03(+0.41%) |
Feb 25, 2002 | 8.152 | 8.163 | 7.887 | 8.080 | 213,398 | -0.07(-0.88%) |
Feb 22, 2002 | 8.053 | 8.163 | 7.909 | 8.152 | 265,434 | +0.10(+1.23%) |
Feb 21, 2002 | 8.036 | 8.191 | 7.992 | 8.053 | 263,258 | -0.03(-0.41%) |
Feb 20, 2002 | 7.777 | 8.102 | 7.777 | 8.086 | 628,955 | +0.15(+1.88%) |
Feb 19, 2002 | 8.053 | 8.102 | 7.915 | 7.937 | 211,223 | -0.08(-0.96%) |
Feb 18, 2002 | 7.832 | 8.047 | 7.832 | 8.014 | 221,738 | +0.00(+0.00%) |
Feb 15, 2002 | 7.832 | 8.047 | 7.832 | 8.014 | 221,738 | +0.18(+2.32%) |
Feb 14, 2002 | 7.948 | 7.997 | 7.832 | 7.832 | 184,208 | -0.13(-1.66%) |
Feb 13, 2002 | 7.821 | 7.981 | 7.777 | 7.964 | 239,325 | +0.12(+1.48%) |
Feb 12, 2002 | 7.777 | 7.926 | 7.749 | 7.849 | 274,318 | +0.02(+0.28%) |
Feb 11, 2002 | 7.749 | 7.826 | 7.562 | 7.826 | 238,056 | +0.03(+0.42%) |
Feb 08, 2002 | 7.529 | 7.810 | 7.529 | 7.793 | 391,623 | +0.27(+3.59%) |
Feb 07, 2002 | 7.551 | 7.551 | 7.363 | 7.523 | 252,198 | +0.14(+1.87%) |
Feb 06, 2002 | 7.490 | 7.490 | 7.187 | 7.385 | 277,400 | -0.06(-0.74%) |
Feb 05, 2002 | 7.589 | 7.589 | 7.473 | 7.440 | 8,376,401 | -0.20(-2.60%) |
Feb 04, 2002 | 7.611 | 7.760 | 7.462 | 7.639 | 262,895 | +0.00(+0.00%) |
Feb 01, 2002 | 7.584 | 7.722 | 7.451 | 7.639 | 246,215 | +0.09(+1.17%) |
Jan 31, 2002 | 7.363 | 7.567 | 7.363 | 7.551 | 397,969 | +0.19(+2.55%) |
Jan 30, 2002 | 7.628 | 7.628 | 7.319 | 7.363 | 416,825 | -0.26(-3.47%) |
Jan 29, 2002 | 7.860 | 7.860 | 7.617 | 7.628 | 166,258 | -0.23(-2.95%) |
Jan 28, 2002 | 7.843 | 7.887 | 7.777 | 7.860 | 101,713 | -0.01(-0.07%) |
Jan 25, 2002 | 7.722 | 7.871 | 7.722 | 7.865 | 141,057 | +0.09(+1.13%) |
Jan 24, 2002 | 7.672 | 7.887 | 7.639 | 7.777 | 187,109 | +0.06(+0.71%) |
Jan 23, 2002 | 7.446 | 7.722 | 7.374 | 7.722 | 394,162 | +0.22(+2.87%) |
Jan 22, 2002 | 7.446 | 7.584 | 7.391 | 7.507 | 280,663 | +0.01(+0.07%) |
Jan 21, 2002 | 7.744 | 7.782 | 7.501 | 7.501 | 178,406 | +0.00(+0.00%) |
Jan 18, 2002 | 7.744 | 7.782 | 7.501 | 7.501 | 177,681 | -0.31(-4.02%) |
Jan 17, 2002 | 7.865 | 7.865 | 7.727 | 7.815 | 132,354 | -0.10(-1.25%) |
Jan 16, 2002 | 7.887 | 7.970 | 7.843 | 7.915 | 155,561 | -0.03(-0.35%) |
Jan 15, 2002 | 7.804 | 7.942 | 7.722 | 7.942 | 204,152 | +0.10(+1.34%) |
Jan 14, 2002 | 7.860 | 7.887 | 7.738 | 7.838 | 217,387 | -0.03(-0.35%) |
Jan 11, 2002 | 7.744 | 7.887 | 7.683 | 7.865 | 218,294 | +0.10(+1.35%) |
Jan 10, 2002 | 7.694 | 7.760 | 7.584 | 7.760 | 350,104 | +0.45(+6.11%) |