Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.614 | 6.738 | 6.562 | 6.667 | 1,661,976 | +0.51(+8.24%) |
Jul 30, 2002 | 6.255 | 6.255 | 6.137 | 6.160 | 502,234 | -0.04(-0.62%) |
Jul 29, 2002 | 6.146 | 6.217 | 6.120 | 6.198 | 493,203 | +0.24(+4.03%) |
Jul 26, 2002 | 5.988 | 6.036 | 5.883 | 5.958 | 722,763 | -0.06(-0.98%) |
Jul 25, 2002 | 5.950 | 6.131 | 5.883 | 6.017 | 1,362,500 | +0.16(+2.70%) |
Jul 24, 2002 | 5.607 | 5.862 | 5.496 | 5.858 | 1,168,481 | +0.16(+2.88%) |
Jul 23, 2002 | 5.834 | 5.876 | 5.664 | 5.694 | 712,567 | -0.20(-3.37%) |
Jul 22, 2002 | 6.064 | 6.080 | 5.769 | 5.893 | 1,418,433 | -0.45(-7.07%) |
Jul 19, 2002 | 6.352 | 6.398 | 6.036 | 6.341 | 2,276,077 | -0.12(-1.92%) |
Jul 17, 2002 | 6.484 | 6.579 | 6.432 | 6.465 | 1,232,280 | -0.13(-2.02%) |
Jul 12, 2002 | 6.654 | 6.656 | 6.560 | 6.598 | 579,434 | -0.11(-1.59%) |
Jul 11, 2002 | 6.751 | 6.800 | 6.636 | 6.705 | 1,012,625 | +0.01(+0.17%) |
Jul 10, 2002 | 6.799 | 6.875 | 6.656 | 6.694 | 1,137,019 | -0.26(-3.73%) |
Jul 09, 2002 | 7.050 | 7.075 | 6.942 | 6.953 | 337,056 | -0.08(-1.09%) |
Jul 08, 2002 | 7.022 | 7.029 | 7.022 | 7.029 | 228,685 | +0.01(+0.11%) |
Jul 05, 2002 | 6.881 | 7.022 | 6.881 | 7.022 | 212,663 | +0.10(+1.46%) |
Jul 04, 2002 | 6.932 | 7.014 | 6.860 | 6.921 | 519,422 | +0.00(+0.00%) |
Jul 03, 2002 | 6.932 | 7.014 | 6.860 | 6.921 | 519,422 | -0.04(-0.52%) |
Jul 02, 2002 | 7.008 | 7.064 | 6.869 | 6.957 | 378,423 | -0.07(-1.00%) |
Jul 01, 2002 | 7.037 | 7.140 | 7.027 | 7.027 | 330,938 | +0.06(+0.90%) |
Jun 28, 2002 | 6.955 | 7.058 | 6.955 | 6.964 | 503,399 | +0.08(+1.22%) |
Jun 27, 2002 | 6.808 | 6.928 | 6.696 | 6.881 | 405,807 | +0.11(+1.63%) |
Jun 26, 2002 | 6.743 | 6.778 | 6.696 | 6.770 | 524,083 | +0.08(+1.14%) |
Jun 25, 2002 | 6.690 | 6.783 | 6.659 | 6.694 | 697,127 | -0.03(-0.40%) |
Jun 21, 2002 | 6.751 | 6.779 | 6.711 | 6.720 | 296,563 | -0.07(-1.01%) |
Jun 20, 2002 | 6.741 | 6.825 | 6.724 | 6.789 | 566,616 | +0.05(+0.76%) |
Jun 19, 2002 | 6.812 | 6.812 | 6.701 | 6.738 | 587,299 | -0.11(-1.59%) |
Jun 18, 2002 | 6.875 | 6.875 | 6.797 | 6.846 | 265,683 | -0.04(-0.55%) |
Jun 17, 2002 | 6.753 | 6.892 | 6.751 | 6.884 | 292,193 | +0.14(+2.15%) |
Jun 14, 2002 | 6.732 | 6.779 | 6.631 | 6.739 | 744,029 | -0.27(-3.84%) |
Jun 12, 2002 | 7.024 | 7.075 | 6.934 | 7.008 | 525,540 | -0.04(-0.51%) |
Jun 11, 2002 | 7.033 | 7.102 | 7.029 | 7.045 | 325,695 | +0.02(+0.27%) |
Jun 10, 2002 | 7.054 | 7.073 | 7.024 | 7.026 | 258,691 | +0.02(+0.24%) |
Jun 07, 2002 | 7.008 | 7.037 | 6.951 | 7.008 | 309,963 | -0.05(-0.76%) |
Jun 06, 2002 | 7.037 | 7.094 | 7.037 | 7.062 | 318,703 | -0.01(-0.19%) |
Jun 05, 2002 | 6.999 | 7.098 | 6.989 | 7.075 | 407,264 | +0.00(+0.00%) |
May 31, 2002 | 7.096 | 7.123 | 7.056 | 7.075 | 281,123 | +0.10(+1.37%) |
May 28, 2002 | 7.016 | 7.018 | 6.961 | 6.980 | 214,993 | -0.01(-0.14%) |
May 27, 2002 | 7.039 | 7.058 | 6.980 | 6.989 | 600,700 | +0.00(+0.00%) |
May 24, 2002 | 7.039 | 7.058 | 6.980 | 6.989 | 600,700 | +0.00(+0.05%) |
May 23, 2002 | 6.970 | 7.008 | 6.923 | 6.985 | 259,274 | -0.03(-0.49%) |
May 22, 2002 | 6.930 | 7.029 | 6.930 | 7.020 | 355,700 | +0.13(+1.94%) |
May 21, 2002 | 6.892 | 6.932 | 6.856 | 6.886 | 1,556,227 | -0.09(-1.28%) |
May 20, 2002 | 7.006 | 7.006 | 6.955 | 6.976 | 230,724 | -0.08(-1.14%) |
May 17, 2002 | 7.058 | 7.058 | 6.995 | 7.056 | 1,078,172 | -0.03(-0.46%) |
May 16, 2002 | 7.085 | 7.113 | 7.010 | 7.088 | 548,262 | +0.01(+0.16%) |
May 15, 2002 | 7.066 | 7.130 | 7.048 | 7.077 | 906,585 | -0.09(-1.28%) |
May 14, 2002 | 7.075 | 7.209 | 7.056 | 7.169 | 1,043,214 | -0.21(-2.87%) |
May 13, 2002 | 7.256 | 7.424 | 7.256 | 7.380 | 388,037 | +0.25(+3.48%) |
May 10, 2002 | 7.174 | 7.193 | 7.106 | 7.132 | 383,667 | +0.08(+1.08%) |
May 09, 2002 | 7.071 | 7.079 | 7.031 | 7.056 | 5,651,594 | -0.04(-0.54%) |
May 08, 2002 | 7.079 | 7.113 | 7.027 | 7.094 | 445,718 | -0.03(-0.43%) |
May 07, 2002 | 7.180 | 7.180 | 7.094 | 7.125 | 621,092 | +0.03(+0.46%) |
May 06, 2002 | 7.111 | 7.125 | 7.060 | 7.092 | 211,497 | -0.04(-0.53%) |
May 03, 2002 | 7.113 | 7.148 | 7.075 | 7.130 | 315,790 | +0.02(+0.24%) |
May 02, 2002 | 7.058 | 7.138 | 7.041 | 7.113 | 306,467 | -0.01(-0.13%) |
May 01, 2002 | 7.113 | 7.174 | 7.066 | 7.123 | 667,703 | +0.15(+2.19%) |
Apr 30, 2002 | 6.938 | 7.010 | 6.934 | 6.970 | 566,616 | +0.23(+3.48%) |
Apr 29, 2002 | 6.732 | 6.760 | 6.684 | 6.736 | 679,939 | +0.11(+1.64%) |
Apr 26, 2002 | 6.636 | 6.657 | 6.587 | 6.627 | 1,086,912 | +0.18(+2.84%) |
Apr 25, 2002 | 6.484 | 6.484 | 6.432 | 6.444 | 374,054 | +0.03(+0.54%) |
Apr 24, 2002 | 6.459 | 6.482 | 6.410 | 6.410 | 357,448 | -0.12(-1.87%) |
Apr 23, 2002 | 6.572 | 6.589 | 6.532 | 6.532 | 486,794 | +0.05(+0.79%) |
Apr 22, 2002 | 6.492 | 6.541 | 6.471 | 6.480 | 358,905 | +0.06(+1.01%) |
Apr 19, 2002 | 6.427 | 6.463 | 6.408 | 6.415 | 192,562 | +0.07(+1.14%) |
Apr 18, 2002 | 6.400 | 6.408 | 6.324 | 6.343 | 242,668 | +0.02(+0.33%) |
Apr 17, 2002 | 6.379 | 6.383 | 6.303 | 6.322 | 296,271 | -0.06(-0.96%) |
Apr 16, 2002 | 6.328 | 6.383 | 6.328 | 6.383 | 283,453 | +0.12(+1.92%) |
Apr 15, 2002 | 6.347 | 6.360 | 6.261 | 6.263 | 301,515 | -0.05(-0.79%) |
Apr 12, 2002 | 6.324 | 6.347 | 6.303 | 6.312 | 173,334 | +0.09(+1.41%) |
Apr 11, 2002 | 6.293 | 6.328 | 6.217 | 6.225 | 408,429 | -0.05(-0.82%) |
Apr 10, 2002 | 6.196 | 6.299 | 6.196 | 6.276 | 275,296 | +0.10(+1.57%) |
Apr 09, 2002 | 6.144 | 6.179 | 6.133 | 6.179 | 319,868 | +0.04(+0.65%) |
Apr 08, 2002 | 6.062 | 6.141 | 6.062 | 6.139 | 271,509 | -0.01(-0.19%) |
Apr 05, 2002 | 6.152 | 6.179 | 6.131 | 6.150 | 268,013 | +0.03(+0.47%) |
Apr 04, 2002 | 6.095 | 6.150 | 6.074 | 6.122 | 564,868 | +0.05(+0.82%) |
Apr 03, 2002 | 6.120 | 6.144 | 6.072 | 6.072 | 256,943 | -0.09(-1.45%) |
Apr 02, 2002 | 6.131 | 6.202 | 6.064 | 6.162 | 462,906 | -0.01(-0.22%) |
Apr 01, 2002 | 6.083 | 6.196 | 6.078 | 6.175 | 266,848 | +0.13(+2.15%) |
Mar 29, 2002 | 6.133 | 6.169 | 6.045 | 6.045 | 382,793 | +0.00(+0.00%) |
Mar 28, 2002 | 6.133 | 6.169 | 6.045 | 6.045 | 382,793 | -0.08(-1.28%) |
Mar 27, 2002 | 6.087 | 6.141 | 6.074 | 6.123 | 339,678 | -0.04(-0.59%) |
Mar 26, 2002 | 6.150 | 6.185 | 6.110 | 6.160 | 1,112,548 | -0.12(-1.97%) |
Mar 25, 2002 | 6.331 | 6.331 | 6.276 | 6.284 | 32,627,762 | -0.08(-1.32%) |
Mar 22, 2002 | 6.352 | 6.379 | 6.308 | 6.368 | 385,706 | -0.01(-0.18%) |
Mar 21, 2002 | 6.396 | 6.400 | 6.343 | 6.379 | 237,716 | -0.02(-0.30%) |
Mar 20, 2002 | 6.427 | 6.457 | 6.383 | 6.398 | 213,828 | -0.01(-0.12%) |
Mar 19, 2002 | 6.455 | 6.474 | 6.350 | 6.406 | 682,269 | +0.07(+1.14%) |
Mar 18, 2002 | 6.318 | 6.339 | 6.286 | 6.333 | 339,095 | -0.02(-0.36%) |
Mar 15, 2002 | 6.293 | 6.383 | 6.255 | 6.356 | 1,249,468 | -0.06(-0.89%) |
Mar 14, 2002 | 6.381 | 6.421 | 6.370 | 6.413 | 587,591 | +0.04(+0.69%) |
Mar 13, 2002 | 6.310 | 6.436 | 6.303 | 6.370 | 271,509 | +0.04(+0.60%) |
Mar 12, 2002 | 6.312 | 6.394 | 6.267 | 6.331 | 425,617 | +0.02(+0.30%) |
Mar 11, 2002 | 6.265 | 6.312 | 6.238 | 6.312 | 304,137 | +0.01(+0.12%) |
Mar 08, 2002 | 6.368 | 6.387 | 6.274 | 6.305 | 462,906 | -0.05(-0.78%) |
Mar 07, 2002 | 6.312 | 6.360 | 6.270 | 6.354 | 384,832 | -0.10(-1.48%) |
Mar 06, 2002 | 6.379 | 6.482 | 6.379 | 6.450 | 201,592 | +0.05(+0.71%) |
Mar 05, 2002 | 6.436 | 6.455 | 6.398 | 6.404 | 214,411 | -0.04(-0.65%) |
Mar 04, 2002 | 6.427 | 6.482 | 6.389 | 6.446 | 268,596 | -0.01(-0.15%) |
Mar 01, 2002 | 6.350 | 6.472 | 6.350 | 6.455 | 234,512 | +0.05(+0.83%) |
Feb 28, 2002 | 6.427 | 6.472 | 6.370 | 6.402 | 848,613 | -0.03(-0.53%) |
Feb 27, 2002 | 6.459 | 6.511 | 6.379 | 6.436 | 1,321,424 | +0.00(+0.03%) |
Feb 26, 2002 | 6.453 | 6.455 | 6.370 | 6.434 | 183,239 | -0.10(-1.46%) |
Feb 25, 2002 | 6.570 | 6.570 | 6.453 | 6.530 | 646,437 | -0.05(-0.81%) |
Feb 22, 2002 | 6.493 | 6.612 | 6.482 | 6.583 | 483,298 | +0.10(+1.56%) |
Feb 21, 2002 | 6.467 | 6.568 | 6.467 | 6.482 | 303,554 | +0.01(+0.21%) |
Feb 20, 2002 | 6.381 | 6.472 | 6.362 | 6.469 | 443,970 | +0.10(+1.56%) |
Feb 19, 2002 | 6.354 | 6.427 | 6.341 | 6.370 | 293,067 | -0.10(-1.59%) |
Feb 18, 2002 | 6.436 | 6.509 | 6.436 | 6.472 | 357,740 | +0.00(+0.00%) |
Feb 15, 2002 | 6.436 | 6.509 | 6.436 | 6.472 | 357,740 | +0.05(+0.77%) |
Feb 14, 2002 | 6.398 | 6.465 | 6.398 | 6.423 | 267,139 | -0.06(-0.97%) |
Feb 13, 2002 | 6.530 | 6.545 | 6.486 | 6.486 | 474,559 | +0.10(+1.52%) |
Feb 12, 2002 | 6.415 | 6.436 | 6.373 | 6.389 | 616,140 | +0.05(+0.72%) |
Feb 11, 2002 | 6.331 | 6.356 | 6.301 | 6.343 | 896,389 | +0.12(+1.87%) |
Feb 08, 2002 | 6.217 | 6.230 | 6.179 | 6.226 | 176,830 | +0.01(+0.15%) |
Feb 07, 2002 | 6.236 | 6.267 | 6.204 | 6.217 | 154,399 | -0.01(-0.09%) |
Feb 06, 2002 | 6.240 | 6.280 | 6.217 | 6.223 | 404,351 | +0.00(+0.03%) |
Feb 05, 2002 | 6.331 | 6.347 | 6.221 | 6.221 | 432,317 | -0.09(-1.45%) |
Feb 04, 2002 | 6.284 | 6.371 | 6.278 | 6.312 | 325,986 | +0.02(+0.30%) |
Feb 01, 2002 | 6.308 | 6.312 | 6.265 | 6.293 | 235,094 | +0.05(+0.86%) |
Jan 31, 2002 | 6.150 | 6.255 | 6.135 | 6.240 | 509,517 | +0.10(+1.61%) |
Jan 30, 2002 | 6.055 | 6.188 | 6.055 | 6.141 | 453,001 | +0.13(+2.19%) |
Jan 29, 2002 | 6.083 | 6.089 | 6.007 | 6.009 | 478,637 | -0.13(-2.17%) |
Jan 28, 2002 | 6.074 | 6.143 | 6.059 | 6.143 | 317,246 | -0.01(-0.19%) |
Jan 25, 2002 | 6.148 | 6.160 | 6.118 | 6.154 | 235,094 | -0.10(-1.65%) |
Jan 24, 2002 | 6.276 | 6.287 | 6.061 | 6.257 | 225,189 | -0.02(-0.24%) |
Jan 23, 2002 | 6.305 | 6.322 | 6.246 | 6.272 | 877,745 | -0.01(-0.09%) |
Jan 22, 2002 | 6.257 | 6.316 | 6.236 | 6.278 | 314,916 | +0.07(+1.14%) |
Jan 21, 2002 | 6.179 | 6.253 | 6.179 | 6.207 | 936,008 | +0.00(+0.00%) |
Jan 18, 2002 | 6.179 | 6.253 | 6.179 | 6.207 | 936,008 | +0.00(+0.00%) |
Jan 17, 2002 | 6.181 | 6.234 | 6.171 | 6.207 | 489,125 | +0.05(+0.80%) |
Jan 16, 2002 | 6.188 | 6.217 | 6.158 | 6.158 | 237,425 | -0.02(-0.34%) |
Jan 15, 2002 | 6.160 | 6.198 | 6.154 | 6.179 | 237,716 | +0.06(+0.93%) |
Jan 14, 2002 | 6.110 | 6.141 | 6.083 | 6.122 | 280,540 | -0.00(-0.03%) |
Jan 11, 2002 | 6.101 | 6.152 | 6.101 | 6.123 | 570,403 | -0.01(-0.22%) |
Jan 10, 2002 | 6.101 | 6.156 | 6.097 | 6.137 | 310,255 | -0.21(-3.28%) |