Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.687 | 6.752 | 6.426 | 6.644 | 96,960 | -0.05(-0.73%) |
Sep 27, 2002 | 7.134 | 7.134 | 6.671 | 6.693 | 18,363 | -0.41(-5.82%) |
Sep 26, 2002 | 6.807 | 7.106 | 6.774 | 7.106 | 72,536 | +0.35(+5.24%) |
Sep 25, 2002 | 6.698 | 6.872 | 6.676 | 6.752 | 65,191 | +0.09(+1.39%) |
Sep 24, 2002 | 6.665 | 6.812 | 6.578 | 6.660 | 68,496 | -0.01(-0.08%) |
Sep 23, 2002 | 6.878 | 6.910 | 6.546 | 6.665 | 171,333 | -0.27(-3.85%) |
Sep 20, 2002 | 7.014 | 7.052 | 6.867 | 6.932 | 73,638 | +0.08(+1.19%) |
Sep 19, 2002 | 7.128 | 7.134 | 6.752 | 6.850 | 94,022 | -0.29(-4.12%) |
Sep 18, 2002 | 6.992 | 7.226 | 6.992 | 7.145 | 55,091 | +0.14(+2.02%) |
Sep 17, 2002 | 7.324 | 7.341 | 6.992 | 7.003 | 49,949 | -0.19(-2.58%) |
Sep 16, 2002 | 7.308 | 7.351 | 7.188 | 7.188 | 65,007 | -0.10(-1.42%) |
Sep 13, 2002 | 7.036 | 7.341 | 7.025 | 7.292 | 49,949 | +0.31(+4.45%) |
Sep 12, 2002 | 7.172 | 7.172 | 6.916 | 6.981 | 74,005 | -0.21(-2.88%) |
Sep 11, 2002 | 7.226 | 7.351 | 7.188 | 7.188 | 47,011 | -0.03(-0.38%) |
Sep 10, 2002 | 6.970 | 7.215 | 6.970 | 7.215 | 49,582 | +0.27(+3.92%) |
Sep 09, 2002 | 6.997 | 7.052 | 6.943 | 6.943 | 66,476 | -0.08(-1.16%) |
Sep 06, 2002 | 7.068 | 7.139 | 6.997 | 7.025 | 74,740 | -0.03(-0.39%) |
Sep 05, 2002 | 7.183 | 7.188 | 7.036 | 7.052 | 128,545 | -0.21(-2.92%) |
Sep 04, 2002 | 6.997 | 7.264 | 6.997 | 7.264 | 37,645 | +0.29(+4.22%) |
Sep 03, 2002 | 7.172 | 7.172 | 6.970 | 6.970 | 81,167 | -0.15(-2.07%) |
Aug 30, 2002 | 7.232 | 7.259 | 7.079 | 7.117 | 46,092 | -0.10(-1.36%) |
Aug 29, 2002 | 6.959 | 7.215 | 6.916 | 7.215 | 90,165 | +0.26(+3.68%) |
Aug 28, 2002 | 7.025 | 7.101 | 6.959 | 6.959 | 69,047 | -0.23(-3.18%) |
Aug 27, 2002 | 7.379 | 7.379 | 7.090 | 7.188 | 101,367 | -0.16(-2.22%) |
Aug 26, 2002 | 7.324 | 7.449 | 7.106 | 7.351 | 159,397 | +0.03(+0.37%) |
Aug 23, 2002 | 7.520 | 7.596 | 7.324 | 7.324 | 99,898 | -0.22(-2.96%) |
Aug 22, 2002 | 7.509 | 7.613 | 7.493 | 7.547 | 53,989 | +0.04(+0.51%) |
Aug 21, 2002 | 7.504 | 7.569 | 7.460 | 7.509 | 80,249 | +0.02(+0.29%) |
Aug 20, 2002 | 7.515 | 7.586 | 7.460 | 7.488 | 135,340 | -0.03(-0.36%) |
Aug 16, 2002 | 7.275 | 7.624 | 7.275 | 7.515 | 140,298 | +0.23(+3.14%) |
Aug 15, 2002 | 7.270 | 7.297 | 7.145 | 7.286 | 89,064 | -0.01(-0.15%) |
Aug 14, 2002 | 7.079 | 7.297 | 7.068 | 7.297 | 54,723 | +0.19(+2.60%) |
Aug 13, 2002 | 7.210 | 7.286 | 7.112 | 7.112 | 59,682 | -0.11(-1.51%) |
Aug 12, 2002 | 7.025 | 7.243 | 6.997 | 7.221 | 44,440 | +0.02(+0.30%) |
Aug 07, 2002 | 7.172 | 7.215 | 6.992 | 7.199 | 60,232 | +0.04(+0.61%) |
Aug 06, 2002 | 6.927 | 7.155 | 6.927 | 7.155 | 59,131 | +0.24(+3.46%) |
Aug 05, 2002 | 6.997 | 7.014 | 6.889 | 6.916 | 49,582 | -0.11(-1.55%) |
Aug 02, 2002 | 7.346 | 7.346 | 6.801 | 7.025 | 83,187 | -0.30(-4.16%) |
Aug 01, 2002 | 7.199 | 7.400 | 7.199 | 7.330 | 90,349 | +0.20(+2.75%) |
Jul 31, 2002 | 7.537 | 7.537 | 7.134 | 7.134 | 98,429 | -0.44(-5.76%) |
Jul 30, 2002 | 7.297 | 7.569 | 7.188 | 7.569 | 144,338 | +0.27(+3.73%) |
Jul 29, 2002 | 7.106 | 7.455 | 7.106 | 7.297 | 112,569 | +0.25(+3.47%) |
Jul 26, 2002 | 6.812 | 7.074 | 6.812 | 7.052 | 37,461 | +0.24(+3.52%) |
Jul 25, 2002 | 6.791 | 6.954 | 6.742 | 6.812 | 91,634 | +0.01(+0.16%) |
Jul 24, 2002 | 6.344 | 6.807 | 5.854 | 6.801 | 288,126 | +0.35(+5.40%) |
Jul 23, 2002 | 6.938 | 6.938 | 6.382 | 6.453 | 569,275 | -0.48(-6.99%) |
Jul 22, 2002 | 6.910 | 6.970 | 6.845 | 6.938 | 84,105 | -0.03(-0.39%) |
Jul 19, 2002 | 7.025 | 7.319 | 6.916 | 6.965 | 182,351 | -0.09(-1.31%) |
Jul 17, 2002 | 6.812 | 7.161 | 6.807 | 7.057 | 183,637 | -0.27(-3.64%) |
Jul 12, 2002 | 7.515 | 7.558 | 7.237 | 7.324 | 75,107 | -0.19(-2.54%) |
Jul 11, 2002 | 7.569 | 7.651 | 7.433 | 7.515 | 71,067 | -0.11(-1.43%) |
Jul 10, 2002 | 7.607 | 7.678 | 7.515 | 7.624 | 91,451 | -0.09(-1.20%) |
Jul 09, 2002 | 7.449 | 7.716 | 7.449 | 7.716 | 190,248 | +0.27(+3.58%) |
Jul 08, 2002 | 7.411 | 7.449 | 7.411 | 7.449 | 89,247 | +0.04(+0.51%) |
Jul 05, 2002 | 7.542 | 7.542 | 7.406 | 7.411 | 39,481 | -0.08(-1.02%) |
Jul 04, 2002 | 7.313 | 7.596 | 7.243 | 7.488 | 105,224 | +0.00(+0.00%) |
Jul 03, 2002 | 7.313 | 7.596 | 7.243 | 7.488 | 105,224 | +0.31(+4.32%) |
Jul 02, 2002 | 7.188 | 7.248 | 7.145 | 7.177 | 47,194 | +0.04(+0.61%) |
Jul 01, 2002 | 7.651 | 7.662 | 7.134 | 7.134 | 100,449 | -0.57(-7.42%) |
Jun 28, 2002 | 7.134 | 7.705 | 7.134 | 7.705 | 310,897 | +0.52(+7.20%) |
Jun 27, 2002 | 7.052 | 7.188 | 6.916 | 7.188 | 91,634 | +0.14(+1.93%) |
Jun 26, 2002 | 7.052 | 7.134 | 6.861 | 7.052 | 205,857 | -0.05(-0.77%) |
Jun 25, 2002 | 7.215 | 7.384 | 7.106 | 7.106 | 108,529 | -0.16(-2.25%) |
Jun 21, 2002 | 7.014 | 7.270 | 6.889 | 7.270 | 153,520 | +0.49(+7.23%) |
Jun 20, 2002 | 6.644 | 6.992 | 6.644 | 6.780 | 89,064 | +0.16(+2.47%) |
Jun 19, 2002 | 6.997 | 7.155 | 6.616 | 6.616 | 218,528 | -0.52(-7.25%) |
Jun 18, 2002 | 7.270 | 7.460 | 7.030 | 7.134 | 79,882 | -0.08(-1.13%) |
Jun 17, 2002 | 7.215 | 7.275 | 7.047 | 7.215 | 76,943 | +0.00(+0.00%) |
Jun 14, 2002 | 6.785 | 7.215 | 6.698 | 7.215 | 156,275 | +0.11(+1.53%) |
Jun 12, 2002 | 7.041 | 7.210 | 7.041 | 7.106 | 120,098 | +0.08(+1.08%) |
Jun 11, 2002 | 7.210 | 7.341 | 7.030 | 7.030 | 96,593 | -0.13(-1.83%) |
Jun 10, 2002 | 7.656 | 7.656 | 6.970 | 7.161 | 180,698 | -0.50(-6.47%) |
Jun 07, 2002 | 7.079 | 7.656 | 7.079 | 7.656 | 251,582 | +0.53(+7.41%) |
Jun 06, 2002 | 7.433 | 7.433 | 7.014 | 7.128 | 241,115 | -0.36(-4.80%) |
Jun 05, 2002 | 7.569 | 7.569 | 7.357 | 7.488 | 92,736 | -0.06(-0.79%) |
May 31, 2002 | 7.542 | 7.705 | 7.488 | 7.547 | 96,960 | -0.44(-5.46%) |
May 28, 2002 | 7.744 | 8.059 | 7.695 | 7.983 | 173,904 | +0.25(+3.17%) |
May 27, 2002 | 7.831 | 7.880 | 7.738 | 7.738 | 86,309 | +0.00(+0.00%) |
May 24, 2002 | 7.831 | 7.880 | 7.738 | 7.738 | 84,105 | -0.15(-1.86%) |
May 23, 2002 | 7.569 | 7.831 | 7.542 | 7.885 | 177,577 | +0.32(+4.17%) |
May 22, 2002 | 7.455 | 7.624 | 7.433 | 7.569 | 131,484 | +0.06(+0.80%) |
May 21, 2002 | 7.624 | 7.678 | 7.422 | 7.509 | 129,096 | -0.06(-0.79%) |
May 20, 2002 | 7.624 | 7.651 | 7.547 | 7.569 | 230,097 | -0.08(-1.00%) |
May 17, 2002 | 7.553 | 7.667 | 7.547 | 7.646 | 115,140 | +0.09(+1.23%) |
May 16, 2002 | 7.733 | 7.787 | 7.553 | 7.553 | 110,733 | -0.22(-2.87%) |
May 15, 2002 | 7.700 | 7.831 | 7.700 | 7.776 | 63,538 | +0.02(+0.28%) |
May 14, 2002 | 7.765 | 7.814 | 7.662 | 7.754 | 91,267 | -0.03(-0.42%) |
May 13, 2002 | 7.433 | 7.842 | 7.433 | 7.787 | 83,371 | +0.38(+5.07%) |
May 10, 2002 | 7.515 | 7.624 | 7.351 | 7.411 | 72,169 | -0.05(-0.66%) |
May 09, 2002 | 7.678 | 7.727 | 7.460 | 7.460 | 96,225 | -0.19(-2.49%) |
May 08, 2002 | 7.760 | 7.842 | 7.542 | 7.651 | 196,859 | +0.14(+1.89%) |
May 07, 2002 | 7.384 | 7.586 | 7.297 | 7.509 | 148,746 | +0.13(+1.77%) |
May 06, 2002 | 7.569 | 7.624 | 7.379 | 7.379 | 91,818 | -0.23(-3.08%) |
May 03, 2002 | 7.433 | 7.613 | 7.406 | 7.613 | 139,013 | +0.23(+3.17%) |
May 02, 2002 | 7.460 | 7.504 | 7.362 | 7.379 | 87,227 | -0.05(-0.73%) |
May 01, 2002 | 7.515 | 7.558 | 7.275 | 7.433 | 81,351 | -0.14(-1.80%) |
Apr 30, 2002 | 7.292 | 7.569 | 7.243 | 7.569 | 180,148 | +0.22(+3.04%) |
Apr 29, 2002 | 7.085 | 7.351 | 7.085 | 7.346 | 83,554 | +0.25(+3.53%) |
Apr 26, 2002 | 7.297 | 7.313 | 7.079 | 7.096 | 36,727 | -0.16(-2.18%) |
Apr 25, 2002 | 6.807 | 7.297 | 6.807 | 7.253 | 189,880 | +0.23(+3.34%) |
Apr 24, 2002 | 7.188 | 7.270 | 6.845 | 7.019 | 139,747 | -0.09(-1.23%) |
Apr 23, 2002 | 6.807 | 7.117 | 6.758 | 7.106 | 107,060 | +0.20(+2.92%) |
Apr 22, 2002 | 6.997 | 7.025 | 6.861 | 6.905 | 184,555 | -0.15(-2.08%) |
Apr 19, 2002 | 7.188 | 7.243 | 7.052 | 7.052 | 58,580 | -0.14(-1.89%) |
Apr 18, 2002 | 7.025 | 7.215 | 7.025 | 7.188 | 98,980 | +0.16(+2.33%) |
Apr 17, 2002 | 7.460 | 7.460 | 7.025 | 7.025 | 146,175 | -0.44(-5.84%) |
Apr 16, 2002 | 7.335 | 7.460 | 7.188 | 7.460 | 93,104 | +0.13(+1.71%) |
Apr 15, 2002 | 7.106 | 7.341 | 7.106 | 7.335 | 216,875 | +0.04(+0.52%) |
Apr 12, 2002 | 7.134 | 7.351 | 7.112 | 7.297 | 188,411 | +0.21(+3.00%) |
Apr 11, 2002 | 7.047 | 7.351 | 6.976 | 7.085 | 252,868 | -0.02(-0.23%) |
Apr 10, 2002 | 7.014 | 7.161 | 7.014 | 7.101 | 114,589 | +0.03(+0.46%) |
Apr 09, 2002 | 6.861 | 7.123 | 6.861 | 7.068 | 145,991 | +0.15(+2.20%) |
Apr 08, 2002 | 6.970 | 7.068 | 6.818 | 6.916 | 64,823 | -0.04(-0.55%) |
Apr 05, 2002 | 6.905 | 7.063 | 6.889 | 6.954 | 74,923 | -0.01(-0.08%) |
Apr 04, 2002 | 6.970 | 7.025 | 6.894 | 6.959 | 385,637 | +0.02(+0.24%) |
Apr 03, 2002 | 6.791 | 7.019 | 6.780 | 6.943 | 142,318 | +0.21(+3.07%) |
Apr 02, 2002 | 6.883 | 6.905 | 6.736 | 6.736 | 78,596 | -0.20(-2.90%) |
Apr 01, 2002 | 7.025 | 7.025 | 6.644 | 6.938 | 126,525 | -0.09(-1.24%) |
Mar 29, 2002 | 7.079 | 7.079 | 6.774 | 7.025 | 102,653 | +0.00(+0.00%) |
Mar 28, 2002 | 7.079 | 7.079 | 6.774 | 7.025 | 102,653 | -0.07(-0.92%) |
Mar 27, 2002 | 7.052 | 7.134 | 6.910 | 7.090 | 216,875 | +0.25(+3.58%) |
Mar 26, 2002 | 6.595 | 6.845 | 6.595 | 6.845 | 112,753 | +0.23(+3.46%) |
Mar 25, 2002 | 6.540 | 6.671 | 6.486 | 6.616 | 190,615 | -0.13(-1.86%) |
Mar 22, 2002 | 6.742 | 6.954 | 6.682 | 6.742 | 2,901,466 | -0.05(-0.80%) |
Mar 21, 2002 | 6.486 | 6.807 | 6.486 | 6.796 | 221,099 | +0.17(+2.63%) |
Mar 20, 2002 | 6.812 | 6.927 | 6.404 | 6.622 | 446,789 | -0.40(-5.74%) |
Mar 19, 2002 | 6.807 | 7.063 | 6.807 | 7.025 | 169,129 | -0.05(-0.69%) |
Mar 18, 2002 | 6.976 | 7.074 | 6.976 | 7.074 | 203,469 | +0.02(+0.31%) |
Mar 15, 2002 | 7.052 | 7.194 | 7.052 | 7.052 | 257,091 | -0.15(-2.12%) |
Mar 14, 2002 | 7.074 | 7.297 | 6.997 | 7.204 | 314,203 | +0.17(+2.40%) |
Mar 13, 2002 | 7.074 | 7.074 | 6.916 | 7.036 | 51,602 | -0.03(-0.46%) |
Mar 12, 2002 | 7.025 | 7.074 | 6.987 | 7.068 | 222,568 | +0.13(+1.80%) |
Mar 11, 2002 | 6.938 | 6.965 | 6.861 | 6.943 | 130,015 | +0.01(+0.08%) |
Mar 08, 2002 | 6.970 | 6.987 | 6.867 | 6.938 | 69,231 | +0.07(+1.03%) |
Mar 07, 2002 | 7.025 | 7.025 | 6.861 | 6.867 | 71,251 | -0.16(-2.25%) |
Mar 06, 2002 | 6.725 | 7.025 | 6.725 | 7.025 | 107,244 | +0.05(+0.78%) |
Mar 05, 2002 | 7.052 | 7.052 | 6.954 | 6.970 | 76,760 | -0.08(-1.16%) |
Mar 04, 2002 | 6.970 | 7.074 | 6.818 | 7.052 | 165,640 | +0.08(+1.17%) |
Mar 01, 2002 | 6.823 | 6.970 | 6.785 | 6.970 | 53,254 | +0.17(+2.48%) |
Feb 28, 2002 | 6.807 | 6.829 | 6.725 | 6.801 | 46,643 | -0.01(-0.08%) |
Feb 27, 2002 | 6.807 | 6.970 | 6.698 | 6.807 | 83,922 | -0.16(-2.34%) |
Feb 26, 2002 | 6.883 | 6.997 | 6.850 | 6.970 | 95,124 | +0.11(+1.59%) |
Feb 25, 2002 | 6.932 | 6.932 | 6.780 | 6.861 | 123,404 | +0.06(+0.88%) |
Feb 22, 2002 | 6.589 | 6.856 | 6.546 | 6.801 | 87,962 | +0.25(+3.82%) |
Feb 21, 2002 | 7.008 | 7.014 | 6.535 | 6.551 | 123,036 | -0.51(-7.25%) |
Feb 20, 2002 | 6.725 | 7.063 | 6.654 | 7.063 | 155,173 | +0.42(+6.40%) |
Feb 19, 2002 | 6.562 | 6.693 | 6.458 | 6.638 | 87,778 | +0.04(+0.58%) |
Feb 18, 2002 | 6.398 | 6.644 | 6.398 | 6.600 | 152,235 | +0.00(+0.00%) |
Feb 15, 2002 | 6.398 | 6.644 | 6.398 | 6.600 | 152,235 | +0.20(+3.15%) |
Feb 14, 2002 | 6.529 | 6.529 | 6.398 | 6.398 | 124,138 | -0.13(-2.00%) |
Feb 13, 2002 | 6.437 | 6.529 | 6.300 | 6.529 | 53,438 | +0.09(+1.44%) |
Feb 12, 2002 | 6.262 | 6.513 | 6.208 | 6.437 | 101,367 | +0.12(+1.90%) |
Feb 11, 2002 | 6.687 | 6.796 | 6.317 | 6.317 | 245,339 | -0.32(-4.76%) |
Feb 08, 2002 | 6.600 | 6.638 | 6.507 | 6.633 | 108,345 | +0.09(+1.33%) |
Feb 07, 2002 | 6.649 | 6.698 | 6.535 | 6.546 | 87,227 | -0.07(-1.07%) |
Feb 06, 2002 | 6.671 | 6.698 | 6.605 | 6.616 | 80,249 | -0.08(-1.22%) |
Feb 05, 2002 | 6.834 | 6.916 | 6.698 | 6.698 | 77,678 | -0.14(-1.99%) |
Feb 04, 2002 | 6.780 | 6.938 | 6.780 | 6.834 | 79,882 | +0.11(+1.62%) |
Feb 01, 2002 | 6.752 | 6.943 | 6.725 | 6.725 | 169,129 | +0.00(+0.00%) |
Jan 31, 2002 | 6.807 | 6.807 | 6.616 | 6.725 | 88,696 | -0.03(-0.40%) |
Jan 30, 2002 | 6.649 | 6.752 | 6.600 | 6.752 | 70,883 | +0.16(+2.39%) |
Jan 29, 2002 | 6.796 | 6.807 | 6.595 | 6.595 | 85,391 | -0.19(-2.73%) |
Jan 28, 2002 | 6.796 | 6.883 | 6.660 | 6.780 | 98,980 | +0.01(+0.08%) |
Jan 25, 2002 | 6.676 | 6.878 | 6.676 | 6.774 | 127,444 | +0.10(+1.47%) |
Jan 24, 2002 | 6.801 | 6.801 | 6.649 | 6.676 | 59,498 | -0.10(-1.45%) |
Jan 23, 2002 | 6.589 | 6.774 | 6.540 | 6.774 | 59,865 | +0.23(+3.58%) |
Jan 22, 2002 | 6.562 | 6.676 | 6.535 | 6.540 | 63,905 | +0.02(+0.33%) |
Jan 21, 2002 | 6.535 | 6.589 | 6.507 | 6.518 | 62,803 | +0.00(+0.00%) |
Jan 18, 2002 | 6.535 | 6.589 | 6.507 | 6.518 | 62,436 | -0.06(-0.91%) |
Jan 17, 2002 | 6.464 | 6.578 | 6.464 | 6.578 | 98,613 | +0.11(+1.77%) |
Jan 16, 2002 | 6.556 | 6.556 | 6.464 | 6.464 | 47,378 | -0.07(-1.00%) |
Jan 15, 2002 | 6.469 | 6.529 | 6.469 | 6.529 | 88,696 | +0.03(+0.50%) |
Jan 14, 2002 | 6.644 | 6.644 | 6.404 | 6.497 | 203,469 | -0.13(-1.89%) |
Jan 11, 2002 | 6.644 | 6.758 | 6.578 | 6.622 | 41,869 | +0.00(+0.00%) |
Jan 10, 2002 | 6.540 | 6.742 | 6.540 | 6.622 | 40,216 | +0.10(+1.50%) |