Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.259 | 7.286 | 7.106 | 7.144 | 45,921 | -0.10(-1.36%) |
Aug 29, 2002 | 6.985 | 7.242 | 6.942 | 7.242 | 89,829 | +0.26(+3.68%) |
Aug 28, 2002 | 7.051 | 7.128 | 6.985 | 6.985 | 68,790 | -0.23(-3.18%) |
Aug 27, 2002 | 7.406 | 7.406 | 7.117 | 7.215 | 100,990 | -0.16(-2.22%) |
Aug 26, 2002 | 7.352 | 7.477 | 7.133 | 7.379 | 158,803 | +0.03(+0.37%) |
Aug 23, 2002 | 7.548 | 7.625 | 7.352 | 7.352 | 99,526 | -0.22(-2.96%) |
Aug 22, 2002 | 7.537 | 7.641 | 7.521 | 7.576 | 53,788 | +0.04(+0.51%) |
Aug 21, 2002 | 7.532 | 7.598 | 7.488 | 7.537 | 79,950 | +0.02(+0.29%) |
Aug 20, 2002 | 7.543 | 7.614 | 7.488 | 7.516 | 134,836 | -0.03(-0.36%) |
Aug 16, 2002 | 7.302 | 7.652 | 7.302 | 7.543 | 139,776 | +0.23(+3.14%) |
Aug 15, 2002 | 7.297 | 7.324 | 7.171 | 7.313 | 88,732 | -0.01(-0.15%) |
Aug 14, 2002 | 7.106 | 7.324 | 7.095 | 7.324 | 54,519 | +0.19(+2.60%) |
Aug 13, 2002 | 7.237 | 7.313 | 7.138 | 7.138 | 59,459 | -0.11(-1.51%) |
Aug 12, 2002 | 7.051 | 7.270 | 7.024 | 7.248 | 44,274 | +0.02(+0.30%) |
Aug 07, 2002 | 7.199 | 7.242 | 7.018 | 7.226 | 60,008 | +0.04(+0.61%) |
Aug 06, 2002 | 6.953 | 7.182 | 6.953 | 7.182 | 58,910 | +0.24(+3.46%) |
Aug 05, 2002 | 7.024 | 7.040 | 6.914 | 6.942 | 49,397 | -0.11(-1.55%) |
Aug 02, 2002 | 7.373 | 7.373 | 6.827 | 7.051 | 82,877 | -0.31(-4.16%) |
Aug 01, 2002 | 7.226 | 7.428 | 7.226 | 7.357 | 90,012 | +0.20(+2.75%) |
Jul 31, 2002 | 7.565 | 7.565 | 7.160 | 7.160 | 98,062 | -0.44(-5.76%) |
Jul 30, 2002 | 7.324 | 7.598 | 7.215 | 7.598 | 143,801 | +0.27(+3.73%) |
Jul 29, 2002 | 7.133 | 7.483 | 7.133 | 7.324 | 112,150 | +0.25(+3.47%) |
Jul 26, 2002 | 6.838 | 7.100 | 6.838 | 7.078 | 37,322 | +0.24(+3.52%) |
Jul 25, 2002 | 6.816 | 6.980 | 6.767 | 6.838 | 91,293 | +0.01(+0.16%) |
Jul 24, 2002 | 6.368 | 6.832 | 5.876 | 6.827 | 287,053 | +0.35(+5.40%) |
Jul 23, 2002 | 6.964 | 6.964 | 6.406 | 6.477 | 567,154 | -0.49(-6.99%) |
Jul 22, 2002 | 6.936 | 6.996 | 6.871 | 6.964 | 83,792 | -0.03(-0.39%) |
Jul 19, 2002 | 7.051 | 7.346 | 6.942 | 6.991 | 181,672 | -0.09(-1.31%) |
Jul 17, 2002 | 6.838 | 7.188 | 6.832 | 7.084 | 182,952 | -0.27(-3.64%) |
Jul 12, 2002 | 7.543 | 7.587 | 7.264 | 7.352 | 74,827 | -0.19(-2.54%) |
Jul 11, 2002 | 7.598 | 7.680 | 7.461 | 7.543 | 70,802 | -0.11(-1.43%) |
Jul 10, 2002 | 7.636 | 7.707 | 7.543 | 7.652 | 91,110 | -0.09(-1.20%) |
Jul 09, 2002 | 7.477 | 7.745 | 7.477 | 7.745 | 189,539 | +0.27(+3.58%) |
Jul 08, 2002 | 7.439 | 7.477 | 7.439 | 7.477 | 88,915 | +0.04(+0.51%) |
Jul 05, 2002 | 7.570 | 7.570 | 7.434 | 7.439 | 39,334 | -0.08(-1.02%) |
Jul 04, 2002 | 7.341 | 7.625 | 7.270 | 7.516 | 104,832 | +0.00(+0.00%) |
Jul 03, 2002 | 7.341 | 7.625 | 7.270 | 7.516 | 104,832 | +0.31(+4.32%) |
Jul 02, 2002 | 7.215 | 7.275 | 7.171 | 7.204 | 47,018 | +0.04(+0.61%) |
Jul 01, 2002 | 7.680 | 7.691 | 7.160 | 7.160 | 100,075 | -0.57(-7.42%) |
Jun 28, 2002 | 7.160 | 7.734 | 7.160 | 7.734 | 309,739 | +0.52(+7.20%) |
Jun 27, 2002 | 7.078 | 7.215 | 6.942 | 7.215 | 91,293 | +0.14(+1.93%) |
Jun 26, 2002 | 7.078 | 7.160 | 6.887 | 7.078 | 205,090 | -0.05(-0.77%) |
Jun 25, 2002 | 7.242 | 7.412 | 7.133 | 7.133 | 108,125 | -0.16(-2.25%) |
Jun 21, 2002 | 7.040 | 7.297 | 6.914 | 7.297 | 152,948 | +0.49(+7.23%) |
Jun 20, 2002 | 6.668 | 7.018 | 6.668 | 6.805 | 88,732 | +0.16(+2.47%) |
Jun 19, 2002 | 7.024 | 7.182 | 6.641 | 6.641 | 217,714 | -0.52(-7.25%) |
Jun 18, 2002 | 7.297 | 7.488 | 7.056 | 7.160 | 79,584 | -0.08(-1.13%) |
Jun 17, 2002 | 7.242 | 7.302 | 7.073 | 7.242 | 76,657 | +0.00(+0.00%) |
Jun 14, 2002 | 6.810 | 7.242 | 6.723 | 7.242 | 155,692 | +0.11(+1.53%) |
Jun 12, 2002 | 7.067 | 7.237 | 7.067 | 7.133 | 119,651 | +0.08(+1.08%) |
Jun 11, 2002 | 7.237 | 7.368 | 7.056 | 7.056 | 96,233 | -0.13(-1.83%) |
Jun 10, 2002 | 7.685 | 7.685 | 6.996 | 7.188 | 180,025 | -0.50(-6.47%) |
Jun 07, 2002 | 7.106 | 7.685 | 7.106 | 7.685 | 250,645 | +0.53(+7.41%) |
Jun 06, 2002 | 7.461 | 7.461 | 7.040 | 7.155 | 240,217 | -0.36(-4.80%) |
Jun 05, 2002 | 7.598 | 7.598 | 7.384 | 7.516 | 92,391 | -0.06(-0.79%) |
May 31, 2002 | 7.570 | 7.734 | 7.516 | 7.576 | 96,599 | -0.44(-5.46%) |
May 28, 2002 | 7.772 | 8.090 | 7.723 | 8.013 | 173,256 | +0.25(+3.17%) |
May 27, 2002 | 7.860 | 7.909 | 7.767 | 7.767 | 85,987 | +0.00(+0.00%) |
May 24, 2002 | 7.860 | 7.909 | 7.767 | 7.767 | 83,792 | -0.15(-1.86%) |
May 23, 2002 | 7.598 | 7.860 | 7.570 | 7.915 | 176,915 | +0.32(+4.17%) |
May 22, 2002 | 7.483 | 7.652 | 7.461 | 7.598 | 130,994 | +0.06(+0.80%) |
May 21, 2002 | 7.652 | 7.707 | 7.450 | 7.537 | 128,615 | -0.06(-0.79%) |
May 20, 2002 | 7.652 | 7.680 | 7.576 | 7.598 | 229,240 | -0.08(-1.00%) |
May 17, 2002 | 7.581 | 7.696 | 7.576 | 7.674 | 114,711 | +0.09(+1.23%) |
May 16, 2002 | 7.762 | 7.816 | 7.581 | 7.581 | 110,320 | -0.22(-2.87%) |
May 15, 2002 | 7.729 | 7.860 | 7.729 | 7.805 | 63,301 | +0.02(+0.28%) |
May 14, 2002 | 7.794 | 7.844 | 7.691 | 7.783 | 90,927 | -0.03(-0.42%) |
May 13, 2002 | 7.461 | 7.871 | 7.461 | 7.816 | 83,060 | +0.38(+5.07%) |
May 10, 2002 | 7.543 | 7.652 | 7.379 | 7.439 | 71,900 | -0.05(-0.66%) |
May 09, 2002 | 7.707 | 7.756 | 7.488 | 7.488 | 95,867 | -0.19(-2.49%) |
May 08, 2002 | 7.789 | 7.871 | 7.570 | 7.680 | 196,125 | +0.14(+1.89%) |
May 07, 2002 | 7.412 | 7.614 | 7.324 | 7.537 | 148,191 | +0.13(+1.77%) |
May 06, 2002 | 7.598 | 7.652 | 7.406 | 7.406 | 91,476 | -0.24(-3.08%) |
May 03, 2002 | 7.461 | 7.641 | 7.434 | 7.641 | 138,495 | +0.24(+3.17%) |
May 02, 2002 | 7.488 | 7.532 | 7.390 | 7.406 | 86,902 | -0.05(-0.73%) |
May 01, 2002 | 7.543 | 7.587 | 7.302 | 7.461 | 81,048 | -0.14(-1.80%) |
Apr 30, 2002 | 7.319 | 7.598 | 7.270 | 7.598 | 179,476 | +0.22(+3.04%) |
Apr 29, 2002 | 7.111 | 7.379 | 7.111 | 7.373 | 83,243 | +0.25(+3.53%) |
Apr 26, 2002 | 7.324 | 7.341 | 7.106 | 7.122 | 36,590 | -0.16(-2.18%) |
Apr 25, 2002 | 6.832 | 7.324 | 6.832 | 7.281 | 189,173 | +0.24(+3.34%) |
Apr 24, 2002 | 7.215 | 7.297 | 6.871 | 7.046 | 139,227 | -0.09(-1.23%) |
Apr 23, 2002 | 6.832 | 7.144 | 6.783 | 7.133 | 106,661 | +0.20(+2.92%) |
Apr 22, 2002 | 7.024 | 7.051 | 6.887 | 6.931 | 183,867 | -0.15(-2.08%) |
Apr 19, 2002 | 7.215 | 7.270 | 7.078 | 7.078 | 58,362 | -0.14(-1.89%) |
Apr 18, 2002 | 7.051 | 7.242 | 7.051 | 7.215 | 98,611 | +0.16(+2.33%) |
Apr 17, 2002 | 7.488 | 7.488 | 7.051 | 7.051 | 145,630 | -0.44(-5.84%) |
Apr 16, 2002 | 7.363 | 7.488 | 7.215 | 7.488 | 92,757 | +0.13(+1.71%) |
Apr 15, 2002 | 7.133 | 7.368 | 7.133 | 7.363 | 216,067 | +0.04(+0.52%) |
Apr 12, 2002 | 7.160 | 7.379 | 7.138 | 7.324 | 187,709 | +0.21(+3.00%) |
Apr 11, 2002 | 7.073 | 7.379 | 7.002 | 7.111 | 251,926 | -0.02(-0.23%) |
Apr 10, 2002 | 7.040 | 7.188 | 7.040 | 7.128 | 114,162 | +0.03(+0.46%) |
Apr 09, 2002 | 6.887 | 7.149 | 6.887 | 7.095 | 145,447 | +0.15(+2.20%) |
Apr 08, 2002 | 6.996 | 7.095 | 6.843 | 6.942 | 64,582 | -0.04(-0.55%) |
Apr 05, 2002 | 6.931 | 7.089 | 6.914 | 6.980 | 74,644 | -0.01(-0.08%) |
Apr 04, 2002 | 6.996 | 7.051 | 6.920 | 6.985 | 384,201 | +0.02(+0.24%) |
Apr 03, 2002 | 6.816 | 7.046 | 6.805 | 6.969 | 141,788 | +0.21(+3.07%) |
Apr 02, 2002 | 6.909 | 6.931 | 6.761 | 6.761 | 78,303 | -0.20(-2.90%) |
Apr 01, 2002 | 7.051 | 7.051 | 6.668 | 6.964 | 126,054 | -0.09(-1.24%) |
Mar 29, 2002 | 7.106 | 7.106 | 6.800 | 7.051 | 102,270 | +0.00(+0.00%) |
Mar 28, 2002 | 7.106 | 7.106 | 6.800 | 7.051 | 102,270 | -0.07(-0.92%) |
Mar 27, 2002 | 7.078 | 7.160 | 6.936 | 7.117 | 216,067 | +0.25(+3.58%) |
Mar 26, 2002 | 6.619 | 6.871 | 6.619 | 6.871 | 112,333 | +0.23(+3.46%) |
Mar 25, 2002 | 6.565 | 6.696 | 6.510 | 6.641 | 189,905 | -0.13(-1.86%) |
Mar 22, 2002 | 6.767 | 6.980 | 6.707 | 6.767 | 2,890,657 | -0.05(-0.80%) |
Mar 21, 2002 | 6.510 | 6.832 | 6.510 | 6.821 | 220,275 | +0.17(+2.63%) |
Mar 20, 2002 | 6.838 | 6.953 | 6.428 | 6.647 | 445,124 | -0.40(-5.74%) |
Mar 19, 2002 | 6.832 | 7.089 | 6.832 | 7.051 | 168,499 | -0.05(-0.69%) |
Mar 18, 2002 | 7.002 | 7.100 | 7.002 | 7.100 | 202,711 | +0.02(+0.31%) |
Mar 15, 2002 | 7.078 | 7.220 | 7.078 | 7.078 | 256,134 | -0.15(-2.12%) |
Mar 14, 2002 | 7.100 | 7.324 | 7.024 | 7.231 | 313,032 | +0.17(+2.40%) |
Mar 13, 2002 | 7.100 | 7.100 | 6.942 | 7.062 | 51,409 | -0.03(-0.46%) |
Mar 12, 2002 | 7.051 | 7.100 | 7.013 | 7.095 | 221,739 | +0.13(+1.80%) |
Mar 11, 2002 | 6.964 | 6.991 | 6.887 | 6.969 | 129,530 | +0.01(+0.08%) |
Mar 08, 2002 | 6.996 | 7.013 | 6.892 | 6.964 | 68,973 | +0.07(+1.03%) |
Mar 07, 2002 | 7.051 | 7.051 | 6.887 | 6.892 | 70,985 | -0.16(-2.25%) |
Mar 06, 2002 | 6.750 | 7.051 | 6.750 | 7.051 | 106,844 | +0.05(+0.78%) |
Mar 05, 2002 | 7.078 | 7.078 | 6.980 | 6.996 | 76,474 | -0.08(-1.16%) |
Mar 04, 2002 | 6.996 | 7.100 | 6.843 | 7.078 | 165,023 | +0.08(+1.17%) |
Mar 01, 2002 | 6.849 | 6.996 | 6.810 | 6.996 | 53,056 | +0.17(+2.48%) |
Feb 28, 2002 | 6.832 | 6.854 | 6.750 | 6.827 | 46,470 | -0.01(-0.08%) |
Feb 27, 2002 | 6.832 | 6.996 | 6.723 | 6.832 | 83,609 | -0.16(-2.34%) |
Feb 26, 2002 | 6.909 | 7.024 | 6.876 | 6.996 | 94,769 | +0.11(+1.59%) |
Feb 25, 2002 | 6.958 | 6.958 | 6.805 | 6.887 | 122,944 | +0.06(+0.88%) |
Feb 22, 2002 | 6.614 | 6.882 | 6.570 | 6.827 | 87,634 | +0.25(+3.82%) |
Feb 21, 2002 | 7.035 | 7.040 | 6.559 | 6.575 | 122,578 | -0.51(-7.25%) |
Feb 20, 2002 | 6.750 | 7.089 | 6.679 | 7.089 | 154,595 | +0.43(+6.40%) |
Feb 19, 2002 | 6.586 | 6.718 | 6.483 | 6.663 | 87,451 | +0.04(+0.58%) |
Feb 18, 2002 | 6.422 | 6.668 | 6.422 | 6.625 | 151,668 | +0.00(+0.00%) |
Feb 15, 2002 | 6.422 | 6.668 | 6.422 | 6.625 | 151,668 | +0.20(+3.15%) |
Feb 14, 2002 | 6.554 | 6.554 | 6.422 | 6.422 | 123,676 | -0.13(-2.00%) |
Feb 13, 2002 | 6.461 | 6.554 | 6.324 | 6.554 | 53,239 | +0.09(+1.44%) |
Feb 12, 2002 | 6.286 | 6.537 | 6.231 | 6.461 | 100,990 | +0.12(+1.90%) |
Feb 11, 2002 | 6.712 | 6.821 | 6.340 | 6.340 | 244,425 | -0.32(-4.76%) |
Feb 08, 2002 | 6.625 | 6.663 | 6.532 | 6.657 | 107,942 | +0.09(+1.33%) |
Feb 07, 2002 | 6.674 | 6.723 | 6.559 | 6.570 | 86,902 | -0.07(-1.07%) |
Feb 06, 2002 | 6.696 | 6.723 | 6.630 | 6.641 | 79,950 | -0.08(-1.22%) |
Feb 05, 2002 | 6.860 | 6.942 | 6.723 | 6.723 | 77,389 | -0.14(-1.99%) |
Feb 04, 2002 | 6.805 | 6.964 | 6.805 | 6.860 | 79,584 | +0.11(+1.62%) |
Feb 01, 2002 | 6.778 | 6.969 | 6.750 | 6.750 | 168,499 | +0.00(+0.00%) |
Jan 31, 2002 | 6.832 | 6.832 | 6.641 | 6.750 | 88,366 | -0.03(-0.40%) |
Jan 30, 2002 | 6.674 | 6.778 | 6.625 | 6.778 | 70,619 | +0.16(+2.39%) |
Jan 29, 2002 | 6.821 | 6.832 | 6.619 | 6.619 | 85,073 | -0.19(-2.73%) |
Jan 28, 2002 | 6.821 | 6.909 | 6.685 | 6.805 | 98,611 | +0.01(+0.08%) |
Jan 25, 2002 | 6.701 | 6.903 | 6.701 | 6.800 | 126,969 | +0.10(+1.47%) |
Jan 24, 2002 | 6.827 | 6.827 | 6.674 | 6.701 | 59,276 | -0.10(-1.45%) |
Jan 23, 2002 | 6.614 | 6.800 | 6.565 | 6.800 | 59,642 | +0.24(+3.58%) |
Jan 22, 2002 | 6.586 | 6.701 | 6.559 | 6.565 | 63,667 | +0.02(+0.33%) |
Jan 21, 2002 | 6.559 | 6.614 | 6.532 | 6.543 | 62,569 | +0.00(+0.00%) |
Jan 18, 2002 | 6.559 | 6.614 | 6.532 | 6.543 | 62,204 | -0.06(-0.91%) |
Jan 17, 2002 | 6.488 | 6.603 | 6.488 | 6.603 | 98,245 | +0.11(+1.77%) |
Jan 16, 2002 | 6.581 | 6.581 | 6.488 | 6.488 | 47,201 | -0.07(-1.00%) |
Jan 15, 2002 | 6.493 | 6.554 | 6.493 | 6.554 | 88,366 | +0.03(+0.50%) |
Jan 14, 2002 | 6.668 | 6.668 | 6.428 | 6.521 | 202,711 | -0.13(-1.89%) |
Jan 11, 2002 | 6.668 | 6.783 | 6.603 | 6.647 | 41,713 | +0.00(+0.00%) |
Jan 10, 2002 | 6.565 | 6.767 | 6.565 | 6.647 | 40,066 | +0.10(+1.50%) |