Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.957 | 5.957 | 5.667 | 5.768 | 4,167,509 | -0.23(-3.80%) |
Sep 27, 2002 | 6.156 | 6.156 | 5.996 | 5.996 | 3,769,534 | -0.18(-2.86%) |
Sep 26, 2002 | 6.190 | 6.249 | 6.140 | 6.172 | 2,838,223 | -0.00(-0.03%) |
Sep 25, 2002 | 5.936 | 6.174 | 5.917 | 6.174 | 2,391,592 | +0.24(+4.11%) |
Sep 24, 2002 | 6.057 | 6.057 | 5.859 | 5.930 | 1,882,583 | -0.13(-2.07%) |
Sep 23, 2002 | 6.270 | 6.270 | 5.994 | 6.055 | 1,712,290 | -0.22(-3.45%) |
Sep 20, 2002 | 6.172 | 6.271 | 6.166 | 6.271 | 2,770,854 | +0.13(+2.14%) |
Sep 19, 2002 | 6.228 | 6.268 | 6.138 | 6.140 | 1,054,820 | -0.11(-1.79%) |
Sep 18, 2002 | 6.271 | 6.310 | 6.196 | 6.252 | 62,378 | -0.06(-0.94%) |
Sep 17, 2002 | 6.414 | 6.428 | 6.300 | 6.311 | 2,424,653 | -0.02(-0.35%) |
Sep 16, 2002 | 6.268 | 6.363 | 6.252 | 6.334 | 2,327,342 | +0.03(+0.46%) |
Sep 13, 2002 | 6.323 | 6.384 | 6.214 | 6.305 | 2,034,787 | -0.02(-0.30%) |
Sep 12, 2002 | 6.388 | 6.404 | 6.278 | 6.324 | 1,579,424 | -0.09(-1.42%) |
Sep 11, 2002 | 6.469 | 6.501 | 6.416 | 6.416 | 2,686,019 | -0.08(-1.31%) |
Sep 10, 2002 | 6.483 | 6.533 | 6.465 | 6.501 | 1,813,967 | +0.04(+0.65%) |
Sep 09, 2002 | 6.457 | 6.505 | 6.350 | 6.459 | 1,972,409 | +0.00(+0.02%) |
Sep 06, 2002 | 6.457 | 6.515 | 6.411 | 6.457 | 1,549,482 | -0.02(-0.35%) |
Sep 05, 2002 | 6.565 | 6.587 | 6.467 | 6.480 | 1,613,108 | -0.10(-1.56%) |
Sep 04, 2002 | 6.461 | 6.586 | 6.445 | 6.582 | 1,885,079 | +0.14(+2.14%) |
Sep 03, 2002 | 6.509 | 6.509 | 6.401 | 6.445 | 1,791,511 | -0.07(-1.01%) |
Aug 30, 2002 | 6.512 | 6.605 | 6.485 | 6.510 | 1,982,389 | -0.03(-0.39%) |
Aug 29, 2002 | 6.565 | 6.573 | 6.435 | 6.536 | 1,533,264 | -0.03(-0.44%) |
Aug 28, 2002 | 6.598 | 6.621 | 6.493 | 6.565 | 1,106,595 | -0.04(-0.56%) |
Aug 27, 2002 | 6.725 | 6.730 | 6.582 | 6.602 | 1,538,254 | -0.10(-1.46%) |
Aug 26, 2002 | 6.706 | 6.751 | 6.643 | 6.699 | 3,725,869 | +0.02(+0.31%) |
Aug 23, 2002 | 6.719 | 6.781 | 6.677 | 6.679 | 1,125,932 | -0.09(-1.30%) |
Aug 22, 2002 | 6.800 | 6.889 | 6.733 | 6.767 | 1,848,899 | -0.04(-0.52%) |
Aug 21, 2002 | 6.789 | 6.868 | 6.765 | 6.802 | 2,047,263 | -0.03(-0.40%) |
Aug 20, 2002 | 6.829 | 6.863 | 6.767 | 6.829 | 1,571,938 | +0.03(+0.38%) |
Aug 16, 2002 | 6.853 | 6.863 | 6.725 | 6.804 | 2,593,699 | -0.08(-1.14%) |
Aug 15, 2002 | 6.797 | 6.887 | 6.757 | 6.882 | 2,380,364 | +0.11(+1.66%) |
Aug 14, 2002 | 6.621 | 6.813 | 6.550 | 6.770 | 3,080,875 | +0.15(+2.28%) |
Aug 13, 2002 | 6.648 | 6.852 | 6.608 | 6.619 | 3,140,758 | -0.08(-1.20%) |
Aug 12, 2002 | 6.614 | 6.733 | 6.550 | 6.699 | 3,451,403 | +0.52(+8.46%) |
Aug 07, 2002 | 6.124 | 6.218 | 6.087 | 6.177 | 3,343,489 | +0.07(+1.16%) |
Aug 06, 2002 | 5.932 | 6.175 | 5.924 | 6.106 | 6,693,216 | +0.24(+4.04%) |
Aug 05, 2002 | 5.964 | 6.015 | 5.848 | 5.869 | 2,373,503 | -0.10(-1.72%) |
Aug 02, 2002 | 6.190 | 6.199 | 5.930 | 5.972 | 2,467,070 | -0.21(-3.35%) |
Aug 01, 2002 | 6.174 | 6.236 | 6.026 | 6.178 | 2,638,611 | -0.01(-0.10%) |
Jul 31, 2002 | 6.286 | 6.286 | 6.034 | 6.185 | 873,299 | -0.06(-0.98%) |
Jul 30, 2002 | 6.247 | 6.340 | 6.142 | 6.246 | 2,863,798 | -0.04(-0.66%) |
Jul 29, 2002 | 5.964 | 6.316 | 5.964 | 6.287 | 2,576,857 | +0.29(+4.89%) |
Jul 26, 2002 | 5.895 | 6.004 | 5.867 | 5.994 | 2,205,081 | +0.10(+1.71%) |
Jul 25, 2002 | 5.906 | 6.002 | 5.709 | 5.893 | 3,024,111 | -0.03(-0.54%) |
Jul 24, 2002 | 5.542 | 5.928 | 5.438 | 5.925 | 3,179,433 | +0.39(+6.98%) |
Jul 23, 2002 | 5.563 | 5.713 | 5.500 | 5.539 | 2,556,272 | +0.01(+0.14%) |
Jul 22, 2002 | 5.699 | 5.797 | 5.451 | 5.531 | 2,475,803 | -0.16(-2.82%) |
Jul 19, 2002 | 5.851 | 5.859 | 5.673 | 5.691 | 6,736,881 | -0.01(-0.22%) |
Jul 17, 2002 | 6.044 | 6.084 | 5.635 | 5.704 | 4,868,644 | -0.03(-0.59%) |
Jul 12, 2002 | 5.851 | 5.901 | 5.707 | 5.738 | 1,256,927 | -0.17(-2.82%) |
Jul 11, 2002 | 5.972 | 6.008 | 5.808 | 5.904 | 1,921,258 | -0.06(-1.07%) |
Jul 10, 2002 | 6.028 | 6.101 | 5.949 | 5.968 | 1,882,583 | -0.01(-0.13%) |
Jul 09, 2002 | 6.076 | 6.270 | 5.976 | 5.976 | 2,644,849 | -0.13(-2.05%) |
Jul 08, 2002 | 6.111 | 6.111 | 6.101 | 6.101 | 1,464,647 | -0.01(-0.16%) |
Jul 05, 2002 | 5.932 | 6.121 | 5.930 | 6.111 | 1,060,434 | +0.18(+3.11%) |
Jul 04, 2002 | 6.124 | 6.170 | 5.914 | 5.927 | 2,112,760 | +0.00(+0.00%) |
Jul 03, 2002 | 6.124 | 6.170 | 5.914 | 5.927 | 2,557,519 | -0.22(-3.57%) |
Jul 02, 2002 | 6.182 | 6.260 | 6.140 | 6.146 | 2,754,635 | -0.03(-0.49%) |
Jul 01, 2002 | 6.252 | 6.292 | 6.172 | 6.177 | 1,650,535 | -0.11(-1.73%) |
Jun 28, 2002 | 6.255 | 6.380 | 6.255 | 6.286 | 3,733,978 | +0.03(+0.51%) |
Jun 27, 2002 | 6.251 | 6.303 | 6.175 | 6.254 | 1,682,972 | +0.00(+0.05%) |
Jun 26, 2002 | 6.236 | 6.259 | 6.124 | 6.251 | 2,527,577 | +0.03(+0.44%) |
Jun 25, 2002 | 6.303 | 6.358 | 6.223 | 6.223 | 2,649,216 | -0.05(-0.82%) |
Jun 21, 2002 | 6.364 | 6.403 | 6.236 | 6.275 | 2,432,138 | -0.14(-2.22%) |
Jun 20, 2002 | 6.437 | 6.521 | 6.404 | 6.417 | 1,851,394 | -0.04(-0.67%) |
Jun 19, 2002 | 6.576 | 6.629 | 6.428 | 6.461 | 1,944,338 | -0.11(-1.68%) |
Jun 18, 2002 | 6.560 | 6.608 | 6.513 | 6.571 | 1,715,409 | +0.02(+0.32%) |
Jun 17, 2002 | 6.430 | 6.562 | 6.427 | 6.550 | 2,290,539 | +0.12(+1.87%) |
Jun 14, 2002 | 6.509 | 6.509 | 6.379 | 6.430 | 2,312,372 | -0.18(-2.76%) |
Jun 12, 2002 | 6.613 | 6.682 | 6.568 | 6.613 | 2,047,887 | -0.02(-0.36%) |
Jun 11, 2002 | 6.709 | 6.767 | 6.592 | 6.637 | 2,594,946 | -0.07(-1.10%) |
Jun 10, 2002 | 6.725 | 6.754 | 6.691 | 6.711 | 1,780,283 | -0.01(-0.12%) |
Jun 07, 2002 | 6.648 | 6.781 | 6.643 | 6.719 | 2,128,979 | +0.01(+0.10%) |
Jun 06, 2002 | 6.675 | 6.764 | 6.634 | 6.712 | 1,694,200 | -0.07(-0.97%) |
Jun 05, 2002 | 6.557 | 6.796 | 6.557 | 6.778 | 1,871,355 | -0.04(-0.52%) |
May 31, 2002 | 6.749 | 6.853 | 6.749 | 6.813 | 2,316,738 | -0.08(-1.14%) |
May 28, 2002 | 6.948 | 6.948 | 6.821 | 6.892 | 1,705,428 | -0.06(-0.92%) |
May 27, 2002 | 6.937 | 7.022 | 6.925 | 6.956 | 1,976,775 | +0.00(+0.00%) |
May 24, 2002 | 6.937 | 7.022 | 6.925 | 6.956 | 1,976,775 | +0.04(+0.58%) |
May 23, 2002 | 6.893 | 7.012 | 6.877 | 6.916 | 2,219,428 | +0.03(+0.40%) |
May 22, 2002 | 7.055 | 7.078 | 6.869 | 6.889 | 1,689,834 | -0.16(-2.30%) |
May 21, 2002 | 7.118 | 7.142 | 6.998 | 7.051 | 4,335,931 | -0.04(-0.61%) |
May 20, 2002 | 7.118 | 7.134 | 7.055 | 7.094 | 2,629,878 | -0.02(-0.32%) |
May 17, 2002 | 7.078 | 7.209 | 7.078 | 7.116 | 2,169,525 | +0.02(+0.25%) |
May 16, 2002 | 7.110 | 7.158 | 7.091 | 7.099 | 2,319,233 | +0.01(+0.09%) |
May 15, 2002 | 7.110 | 7.169 | 7.092 | 7.092 | 3,806,337 | -0.01(-0.18%) |
May 14, 2002 | 7.054 | 7.134 | 7.054 | 7.105 | 5,101,316 | +0.03(+0.43%) |
May 13, 2002 | 7.094 | 7.108 | 7.054 | 7.075 | 3,486,959 | -0.01(-0.18%) |
May 10, 2002 | 7.158 | 7.166 | 7.026 | 7.087 | 3,974,759 | -0.07(-0.94%) |
May 09, 2002 | 7.166 | 7.228 | 7.134 | 7.155 | 1,714,161 | -0.05(-0.71%) |
May 08, 2002 | 7.230 | 7.317 | 7.174 | 7.206 | 4,102,011 | -0.05(-0.64%) |
May 07, 2002 | 7.166 | 7.275 | 7.134 | 7.253 | 4,123,220 | +0.09(+1.25%) |
May 06, 2002 | 7.214 | 7.224 | 7.163 | 7.163 | 62,378 | -0.05(-0.69%) |
May 03, 2002 | 7.286 | 7.315 | 7.206 | 7.212 | 2,269,330 | -0.05(-0.75%) |
May 02, 2002 | 7.063 | 7.269 | 7.062 | 7.267 | 3,387,154 | +0.21(+3.02%) |
May 01, 2002 | 7.017 | 7.087 | 7.009 | 7.054 | 4,679,013 | +0.04(+0.53%) |
Apr 30, 2002 | 6.990 | 7.036 | 6.933 | 7.017 | 4,475,659 | +0.03(+0.41%) |
Apr 29, 2002 | 7.014 | 7.065 | 6.978 | 6.988 | 3,274,872 | -0.05(-0.73%) |
Apr 26, 2002 | 7.070 | 7.158 | 7.039 | 7.039 | 9,232,022 | -0.03(-0.43%) |
Apr 25, 2002 | 6.906 | 7.092 | 6.901 | 7.070 | 2,858,807 | +0.10(+1.43%) |
Apr 24, 2002 | 6.998 | 7.132 | 6.943 | 6.970 | 1,225,114 | -0.06(-0.82%) |
Apr 23, 2002 | 6.950 | 7.110 | 6.922 | 7.028 | 2,488,903 | +0.06(+0.87%) |
Apr 22, 2002 | 7.054 | 7.062 | 6.958 | 6.967 | 799,068 | -0.07(-0.93%) |
Apr 19, 2002 | 7.030 | 7.046 | 6.972 | 7.033 | 2,676,038 | +0.01(+0.21%) |
Apr 18, 2002 | 7.065 | 7.068 | 6.945 | 7.018 | 973,105 | -0.05(-0.66%) |
Apr 17, 2002 | 7.086 | 7.087 | 7.031 | 7.065 | 938,173 | -0.02(-0.29%) |
Apr 16, 2002 | 7.020 | 7.110 | 7.006 | 7.086 | 2,129,602 | +0.07(+0.98%) |
Apr 15, 2002 | 7.083 | 7.131 | 7.017 | 7.017 | 1,141,527 | -0.10(-1.37%) |
Apr 12, 2002 | 7.081 | 7.131 | 7.054 | 7.115 | 1,247,570 | +0.03(+0.48%) |
Apr 11, 2002 | 7.118 | 7.132 | 7.065 | 7.081 | 1,247,570 | -0.05(-0.70%) |
Apr 10, 2002 | 7.100 | 7.134 | 7.076 | 7.131 | 1,202,034 | +0.04(+0.63%) |
Apr 09, 2002 | 6.953 | 7.132 | 6.945 | 7.086 | 1,666,754 | +0.07(+1.01%) |
Apr 08, 2002 | 6.900 | 7.038 | 6.900 | 7.015 | 2,240,012 | +0.12(+1.67%) |
Apr 05, 2002 | 6.836 | 6.948 | 6.831 | 6.900 | 102,612,672 | +0.06(+0.94%) |
Apr 04, 2002 | 6.757 | 6.850 | 6.749 | 6.836 | 1,835,176 | +0.06(+0.85%) |
Apr 03, 2002 | 6.765 | 6.840 | 6.741 | 6.778 | 2,353,541 | +0.00(+0.07%) |
Apr 02, 2002 | 6.842 | 6.941 | 6.752 | 6.773 | 1,870,732 | -0.09(-1.29%) |
Apr 01, 2002 | 6.877 | 6.897 | 6.744 | 6.861 | 1,092,871 | -0.07(-1.04%) |
Mar 29, 2002 | 7.049 | 7.075 | 6.917 | 6.933 | 935,677 | +0.00(+0.00%) |
Mar 28, 2002 | 7.049 | 7.075 | 6.917 | 6.933 | 935,677 | -0.12(-1.66%) |
Mar 27, 2002 | 6.982 | 7.086 | 6.924 | 7.051 | 1,298,097 | +0.06(+0.83%) |
Mar 26, 2002 | 6.845 | 7.009 | 6.845 | 6.993 | 1,081,643 | +0.14(+2.04%) |
Mar 25, 2002 | 6.871 | 6.940 | 6.844 | 6.853 | 558,287 | -0.02(-0.26%) |
Mar 22, 2002 | 6.924 | 6.933 | 6.840 | 6.871 | 977,471 | -0.08(-1.22%) |
Mar 21, 2002 | 7.121 | 7.148 | 6.940 | 6.956 | 1,374,822 | -0.22(-3.06%) |
Mar 20, 2002 | 7.108 | 7.196 | 7.108 | 7.176 | 826,515 | +0.01(+0.11%) |
Mar 19, 2002 | 7.094 | 7.211 | 7.052 | 7.168 | 1,130,922 | +0.05(+0.74%) |
Mar 18, 2002 | 7.102 | 7.140 | 6.966 | 7.115 | 1,470,261 | -0.06(-0.80%) |
Mar 15, 2002 | 7.118 | 7.187 | 7.075 | 7.172 | 2,012,331 | +0.10(+1.47%) |
Mar 14, 2002 | 7.022 | 7.097 | 6.999 | 7.068 | 1,465,271 | +0.05(+0.66%) |
Mar 13, 2002 | 6.893 | 7.030 | 6.893 | 7.022 | 1,785,273 | +0.10(+1.39%) |
Mar 12, 2002 | 6.802 | 6.950 | 6.773 | 6.925 | 1,107,218 | +0.08(+1.22%) |
Mar 11, 2002 | 6.781 | 6.893 | 6.714 | 6.842 | 1,054,197 | +0.03(+0.45%) |
Mar 08, 2002 | 6.935 | 6.985 | 6.799 | 6.812 | 1,863,870 | -0.12(-1.78%) |
Mar 07, 2002 | 6.999 | 7.006 | 6.892 | 6.935 | 1,101,604 | -0.10(-1.48%) |
Mar 06, 2002 | 6.897 | 7.054 | 6.821 | 7.039 | 2,188,862 | +0.07(+0.94%) |
Mar 05, 2002 | 6.925 | 6.986 | 6.773 | 6.974 | 2,875,650 | +0.08(+1.16%) |
Mar 04, 2002 | 6.722 | 6.893 | 6.722 | 6.893 | 1,878,841 | +0.13(+1.94%) |
Mar 01, 2002 | 6.717 | 6.828 | 6.709 | 6.762 | 1,890,069 | +0.02(+0.31%) |
Feb 28, 2002 | 6.762 | 6.829 | 6.717 | 6.741 | 1,456,538 | -0.02(-0.33%) |
Feb 27, 2002 | 6.637 | 6.765 | 6.629 | 6.764 | 1,551,977 | +0.10(+1.47%) |
Feb 26, 2002 | 6.605 | 6.720 | 6.558 | 6.666 | 1,489,599 | +0.00(+0.07%) |
Feb 25, 2002 | 6.630 | 6.709 | 6.566 | 6.661 | 1,490,846 | +0.03(+0.46%) |
Feb 22, 2002 | 6.518 | 6.653 | 6.488 | 6.630 | 1,740,984 | +0.12(+1.82%) |
Feb 21, 2002 | 6.513 | 6.571 | 6.488 | 6.512 | 1,318,058 | +0.01(+0.22%) |
Feb 20, 2002 | 6.453 | 6.509 | 6.420 | 6.497 | 24,951,410 | +0.08(+1.33%) |
Feb 19, 2002 | 6.489 | 6.491 | 6.412 | 6.412 | 1,710,419 | -0.10(-1.55%) |
Feb 18, 2002 | 6.571 | 6.605 | 6.507 | 6.513 | 1,324,919 | +0.00(+0.00%) |
Feb 15, 2002 | 6.571 | 6.605 | 6.507 | 6.513 | 1,324,919 | -0.06(-0.85%) |
Feb 14, 2002 | 6.571 | 6.695 | 6.504 | 6.570 | 1,452,172 | +0.01(+0.22%) |
Feb 13, 2002 | 6.409 | 6.592 | 6.292 | 6.555 | 3,757,682 | +0.07(+1.09%) |
Feb 12, 2002 | 6.549 | 6.605 | 6.461 | 6.485 | 1,140,903 | -0.09(-1.44%) |
Feb 11, 2002 | 6.348 | 6.602 | 6.339 | 6.579 | 1,055,444 | +0.25(+3.90%) |
Feb 08, 2002 | 6.356 | 6.380 | 6.303 | 6.332 | 1,765,936 | -0.02(-0.35%) |
Feb 07, 2002 | 6.457 | 6.513 | 6.355 | 6.355 | 1,422,854 | -0.07(-1.10%) |
Feb 06, 2002 | 6.427 | 6.477 | 6.356 | 6.425 | 1,502,698 | +0.01(+0.10%) |
Feb 05, 2002 | 6.427 | 6.542 | 6.369 | 6.419 | 1,127,803 | -0.00(-0.02%) |
Feb 04, 2002 | 6.443 | 6.528 | 6.364 | 6.420 | 1,430,339 | -0.02(-0.35%) |
Feb 01, 2002 | 6.517 | 6.525 | 6.404 | 6.443 | 1,350,495 | -0.07(-1.06%) |
Jan 31, 2002 | 6.380 | 6.512 | 6.332 | 6.512 | 1,923,130 | +0.14(+2.24%) |
Jan 30, 2002 | 6.348 | 6.412 | 6.289 | 6.369 | 1,315,563 | -0.04(-0.67%) |
Jan 29, 2002 | 6.606 | 6.618 | 6.404 | 6.412 | 1,413,497 | -0.18(-2.77%) |
Jan 28, 2002 | 6.483 | 6.630 | 6.477 | 6.595 | 1,298,720 | +0.07(+1.11%) |
Jan 25, 2002 | 6.560 | 6.618 | 6.477 | 6.523 | 1,394,783 | -0.04(-0.56%) |
Jan 24, 2002 | 6.461 | 6.584 | 6.461 | 6.560 | 1,455,914 | +0.11(+1.64%) |
Jan 23, 2002 | 6.356 | 6.493 | 6.356 | 6.454 | 1,637,436 | +0.10(+1.62%) |
Jan 22, 2002 | 6.332 | 6.437 | 6.284 | 6.352 | 1,528,897 | +0.03(+0.43%) |
Jan 21, 2002 | 6.268 | 6.388 | 6.260 | 6.324 | 2,659,820 | +0.00(+0.00%) |
Jan 18, 2002 | 6.268 | 6.388 | 6.260 | 6.324 | 2,659,820 | +0.04(+0.56%) |
Jan 17, 2002 | 6.318 | 6.318 | 6.252 | 6.289 | 2,625,512 | -0.03(-0.43%) |
Jan 16, 2002 | 6.592 | 6.619 | 6.311 | 6.316 | 2,076,581 | -0.25(-3.76%) |
Jan 15, 2002 | 6.453 | 6.626 | 6.438 | 6.563 | 2,330,461 | +0.12(+1.79%) |
Jan 14, 2002 | 6.340 | 6.493 | 6.336 | 6.448 | 1,833,304 | +0.12(+1.82%) |
Jan 11, 2002 | 6.430 | 6.461 | 6.332 | 6.332 | 772,246 | -0.10(-1.52%) |
Jan 10, 2002 | 6.387 | 6.453 | 6.361 | 6.430 | 1,051,702 | +0.18(+2.82%) |