Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.854 | 6.997 | 6.774 | 6.950 | 453,688 | +0.06(+0.83%) |
Sep 27, 2002 | 6.997 | 7.007 | 6.862 | 6.892 | 384,920 | -0.15(-2.17%) |
Sep 26, 2002 | 7.007 | 7.053 | 6.982 | 7.045 | 599,672 | +0.04(+0.54%) |
Sep 25, 2002 | 6.978 | 7.024 | 6.892 | 7.007 | 383,755 | +0.12(+1.80%) |
Sep 24, 2002 | 6.938 | 6.955 | 6.875 | 6.883 | 626,771 | -0.10(-1.47%) |
Sep 23, 2002 | 6.887 | 7.016 | 6.858 | 6.986 | 704,280 | +0.31(+4.69%) |
Sep 20, 2002 | 6.768 | 6.768 | 6.646 | 6.673 | 484,283 | -0.07(-1.02%) |
Sep 19, 2002 | 6.730 | 6.828 | 6.721 | 6.742 | 319,067 | -0.08(-1.23%) |
Sep 18, 2002 | 6.841 | 6.869 | 6.740 | 6.826 | 350,537 | -0.01(-0.17%) |
Sep 17, 2002 | 6.902 | 6.927 | 6.805 | 6.837 | 608,705 | -0.06(-0.83%) |
Sep 16, 2002 | 6.860 | 6.915 | 6.833 | 6.894 | 285,849 | +0.01(+0.17%) |
Sep 13, 2002 | 6.887 | 6.969 | 6.862 | 6.883 | 874,158 | +0.01(+0.14%) |
Sep 12, 2002 | 7.030 | 7.037 | 6.873 | 6.873 | 396,576 | -0.11(-1.56%) |
Sep 11, 2002 | 7.054 | 7.054 | 6.980 | 6.982 | 150,355 | +0.04(+0.60%) |
Sep 10, 2002 | 7.026 | 7.028 | 6.911 | 6.940 | 452,522 | -0.04(-0.63%) |
Sep 09, 2002 | 6.974 | 6.974 | 6.921 | 6.984 | 580,149 | +0.02(+0.36%) |
Sep 06, 2002 | 7.026 | 7.026 | 6.929 | 6.959 | 468,257 | +0.02(+0.27%) |
Sep 05, 2002 | 6.835 | 6.974 | 6.824 | 6.940 | 6,264,799 | +0.11(+1.65%) |
Sep 04, 2002 | 6.730 | 6.850 | 6.730 | 6.828 | 896,886 | +0.11(+1.70%) |
Sep 03, 2002 | 6.845 | 6.845 | 6.702 | 6.713 | 295,465 | -0.24(-3.43%) |
Aug 30, 2002 | 6.911 | 6.993 | 6.889 | 6.951 | 264,869 | +0.14(+1.99%) |
Aug 29, 2002 | 6.807 | 6.850 | 6.787 | 6.816 | 315,862 | -0.05(-0.75%) |
Aug 28, 2002 | 6.969 | 6.971 | 6.820 | 6.868 | 301,001 | -0.12(-1.75%) |
Aug 27, 2002 | 7.005 | 7.054 | 6.953 | 6.990 | 370,934 | +0.11(+1.66%) |
Aug 26, 2002 | 6.921 | 6.959 | 6.795 | 6.875 | 581,023 | -0.05(-0.72%) |
Aug 23, 2002 | 7.026 | 7.026 | 6.896 | 6.925 | 428,337 | -0.11(-1.57%) |
Aug 22, 2002 | 7.016 | 7.075 | 6.976 | 7.035 | 304,789 | +0.02(+0.33%) |
Aug 21, 2002 | 7.127 | 7.131 | 6.953 | 7.012 | 531,196 | +0.05(+0.77%) |
Aug 20, 2002 | 7.045 | 7.056 | 6.951 | 6.959 | 459,515 | -0.08(-1.08%) |
Aug 16, 2002 | 7.054 | 7.127 | 7.026 | 7.035 | 416,682 | -0.06(-0.91%) |
Aug 15, 2002 | 7.159 | 7.167 | 7.051 | 7.100 | 267,492 | +0.02(+0.22%) |
Aug 14, 2002 | 7.178 | 7.178 | 6.971 | 7.085 | 504,680 | +0.09(+1.28%) |
Aug 13, 2002 | 6.957 | 7.087 | 6.930 | 6.995 | 311,783 | -0.06(-0.81%) |
Aug 12, 2002 | 7.068 | 7.093 | 6.965 | 7.053 | 351,120 | +0.25(+3.61%) |
Aug 07, 2002 | 6.869 | 6.881 | 6.656 | 6.807 | 989,546 | -0.07(-0.97%) |
Aug 06, 2002 | 6.877 | 7.005 | 6.868 | 6.873 | 740,120 | +0.14(+2.07%) |
Aug 05, 2002 | 6.892 | 6.957 | 6.728 | 6.734 | 572,282 | -0.15(-2.19%) |
Aug 02, 2002 | 6.858 | 6.963 | 6.816 | 6.885 | 1,132,034 | +0.34(+5.12%) |
Aug 01, 2002 | 6.791 | 6.810 | 6.549 | 6.549 | 1,000,911 | -0.12(-1.74%) |
Jul 31, 2002 | 6.612 | 6.736 | 6.561 | 6.665 | 1,662,357 | +0.51(+8.24%) |
Jul 30, 2002 | 6.254 | 6.254 | 6.135 | 6.158 | 502,349 | -0.04(-0.62%) |
Jul 29, 2002 | 6.145 | 6.215 | 6.118 | 6.196 | 493,316 | +0.24(+4.03%) |
Jul 26, 2002 | 5.987 | 6.034 | 5.882 | 5.956 | 722,928 | -0.06(-0.98%) |
Jul 25, 2002 | 5.949 | 6.130 | 5.882 | 6.015 | 1,362,812 | +0.16(+2.70%) |
Jul 24, 2002 | 5.605 | 5.861 | 5.495 | 5.857 | 1,168,749 | +0.16(+2.88%) |
Jul 23, 2002 | 5.832 | 5.874 | 5.663 | 5.693 | 712,730 | -0.20(-3.37%) |
Jul 22, 2002 | 6.063 | 6.078 | 5.767 | 5.891 | 1,418,758 | -0.45(-7.07%) |
Jul 19, 2002 | 6.351 | 6.397 | 6.034 | 6.339 | 2,276,599 | -0.12(-1.92%) |
Jul 17, 2002 | 6.482 | 6.578 | 6.431 | 6.463 | 1,232,562 | -0.13(-2.02%) |
Jul 12, 2002 | 6.652 | 6.654 | 6.559 | 6.597 | 579,566 | -0.11(-1.59%) |
Jul 11, 2002 | 6.749 | 6.799 | 6.635 | 6.704 | 1,012,857 | +0.01(+0.17%) |
Jul 10, 2002 | 6.797 | 6.873 | 6.654 | 6.692 | 1,137,279 | -0.26(-3.73%) |
Jul 09, 2002 | 7.049 | 7.073 | 6.940 | 6.951 | 337,133 | -0.08(-1.08%) |
Jul 08, 2002 | 7.020 | 7.028 | 7.020 | 7.028 | 228,738 | +0.01(+0.11%) |
Jul 05, 2002 | 6.879 | 7.020 | 6.879 | 7.020 | 212,711 | +0.10(+1.46%) |
Jul 04, 2002 | 6.930 | 7.012 | 6.858 | 6.919 | 519,541 | +0.00(+0.00%) |
Jul 03, 2002 | 6.930 | 7.012 | 6.858 | 6.919 | 519,541 | -0.04(-0.52%) |
Jul 02, 2002 | 7.007 | 7.062 | 6.868 | 6.955 | 378,510 | -0.07(-1.00%) |
Jul 01, 2002 | 7.035 | 7.138 | 7.026 | 7.026 | 331,014 | +0.06(+0.90%) |
Jun 28, 2002 | 6.953 | 7.056 | 6.953 | 6.963 | 503,515 | +0.08(+1.22%) |
Jun 27, 2002 | 6.807 | 6.927 | 6.694 | 6.879 | 405,900 | +0.11(+1.63%) |
Jun 26, 2002 | 6.742 | 6.776 | 6.694 | 6.768 | 524,203 | +0.08(+1.14%) |
Jun 25, 2002 | 6.688 | 6.782 | 6.658 | 6.692 | 697,286 | -0.03(-0.40%) |
Jun 21, 2002 | 6.749 | 6.778 | 6.709 | 6.719 | 296,630 | -0.07(-1.01%) |
Jun 20, 2002 | 6.740 | 6.824 | 6.723 | 6.787 | 566,745 | +0.05(+0.76%) |
Jun 19, 2002 | 6.810 | 6.810 | 6.700 | 6.736 | 587,434 | -0.11(-1.59%) |
Jun 18, 2002 | 6.873 | 6.873 | 6.795 | 6.845 | 265,744 | -0.04(-0.55%) |
Jun 17, 2002 | 6.751 | 6.890 | 6.749 | 6.883 | 292,260 | +0.14(+2.15%) |
Jun 14, 2002 | 6.730 | 6.778 | 6.629 | 6.738 | 744,199 | -0.27(-3.84%) |
Jun 12, 2002 | 7.022 | 7.073 | 6.932 | 7.007 | 525,660 | -0.04(-0.51%) |
Jun 11, 2002 | 7.032 | 7.100 | 7.028 | 7.043 | 325,769 | +0.02(+0.27%) |
Jun 10, 2002 | 7.053 | 7.072 | 7.022 | 7.024 | 258,750 | +0.02(+0.24%) |
Jun 07, 2002 | 7.007 | 7.035 | 6.950 | 7.007 | 310,034 | -0.05(-0.76%) |
Jun 06, 2002 | 7.035 | 7.093 | 7.035 | 7.060 | 318,776 | -0.01(-0.19%) |
Jun 05, 2002 | 6.997 | 7.096 | 6.988 | 7.073 | 407,357 | +0.00(+0.00%) |
May 31, 2002 | 7.094 | 7.121 | 7.054 | 7.073 | 281,187 | +0.10(+1.37%) |
May 28, 2002 | 7.014 | 7.016 | 6.959 | 6.978 | 215,042 | -0.01(-0.14%) |
May 27, 2002 | 7.037 | 7.056 | 6.978 | 6.988 | 600,838 | +0.00(+0.00%) |
May 24, 2002 | 7.037 | 7.056 | 6.978 | 6.988 | 600,838 | +0.00(+0.05%) |
May 23, 2002 | 6.969 | 7.007 | 6.921 | 6.984 | 259,333 | -0.03(-0.49%) |
May 22, 2002 | 6.929 | 7.028 | 6.929 | 7.018 | 355,782 | +0.13(+1.94%) |
May 21, 2002 | 6.890 | 6.930 | 6.854 | 6.885 | 1,556,584 | -0.09(-1.28%) |
May 20, 2002 | 7.005 | 7.005 | 6.953 | 6.974 | 230,777 | -0.08(-1.14%) |
May 17, 2002 | 7.056 | 7.056 | 6.993 | 7.054 | 1,078,419 | -0.03(-0.46%) |
May 16, 2002 | 7.083 | 7.112 | 7.009 | 7.087 | 548,388 | +0.01(+0.16%) |
May 15, 2002 | 7.064 | 7.129 | 7.047 | 7.075 | 906,793 | -0.09(-1.28%) |
May 14, 2002 | 7.073 | 7.207 | 7.054 | 7.167 | 1,043,453 | -0.21(-2.87%) |
May 13, 2002 | 7.255 | 7.422 | 7.255 | 7.379 | 388,126 | +0.25(+3.48%) |
May 10, 2002 | 7.173 | 7.192 | 7.104 | 7.131 | 383,755 | +0.08(+1.08%) |
May 09, 2002 | 7.070 | 7.077 | 7.030 | 7.054 | 5,652,889 | -0.04(-0.54%) |
May 08, 2002 | 7.077 | 7.112 | 7.026 | 7.093 | 445,820 | -0.03(-0.43%) |
May 07, 2002 | 7.178 | 7.178 | 7.093 | 7.123 | 621,235 | +0.03(+0.46%) |
May 06, 2002 | 7.110 | 7.123 | 7.058 | 7.091 | 211,546 | -0.04(-0.53%) |
May 03, 2002 | 7.112 | 7.146 | 7.073 | 7.129 | 315,862 | +0.02(+0.24%) |
May 02, 2002 | 7.056 | 7.136 | 7.039 | 7.112 | 306,538 | -0.01(-0.13%) |
May 01, 2002 | 7.112 | 7.173 | 7.064 | 7.121 | 667,856 | +0.15(+2.19%) |
Apr 30, 2002 | 6.936 | 7.009 | 6.932 | 6.969 | 566,745 | +0.23(+3.48%) |
Apr 29, 2002 | 6.730 | 6.759 | 6.683 | 6.734 | 680,095 | +0.11(+1.64%) |
Apr 26, 2002 | 6.635 | 6.656 | 6.585 | 6.625 | 1,087,161 | +0.18(+2.84%) |
Apr 25, 2002 | 6.482 | 6.482 | 6.431 | 6.442 | 374,139 | +0.03(+0.54%) |
Apr 24, 2002 | 6.458 | 6.481 | 6.408 | 6.408 | 357,530 | -0.12(-1.87%) |
Apr 23, 2002 | 6.570 | 6.587 | 6.530 | 6.530 | 486,906 | +0.05(+0.79%) |
Apr 22, 2002 | 6.490 | 6.540 | 6.469 | 6.479 | 358,987 | +0.06(+1.01%) |
Apr 19, 2002 | 6.425 | 6.461 | 6.406 | 6.414 | 192,606 | +0.07(+1.14%) |
Apr 18, 2002 | 6.399 | 6.406 | 6.322 | 6.341 | 242,724 | +0.02(+0.33%) |
Apr 17, 2002 | 6.378 | 6.381 | 6.301 | 6.320 | 296,339 | -0.06(-0.96%) |
Apr 16, 2002 | 6.326 | 6.381 | 6.326 | 6.381 | 283,518 | +0.12(+1.92%) |
Apr 15, 2002 | 6.345 | 6.359 | 6.259 | 6.261 | 301,584 | -0.05(-0.79%) |
Apr 12, 2002 | 6.322 | 6.345 | 6.301 | 6.311 | 173,374 | +0.09(+1.41%) |
Apr 11, 2002 | 6.292 | 6.326 | 6.215 | 6.223 | 408,523 | -0.05(-0.82%) |
Apr 10, 2002 | 6.195 | 6.297 | 6.195 | 6.275 | 275,359 | +0.10(+1.57%) |
Apr 09, 2002 | 6.143 | 6.177 | 6.132 | 6.177 | 319,941 | +0.04(+0.65%) |
Apr 08, 2002 | 6.061 | 6.139 | 6.061 | 6.137 | 271,571 | -0.01(-0.19%) |
Apr 05, 2002 | 6.151 | 6.177 | 6.130 | 6.149 | 268,075 | +0.03(+0.47%) |
Apr 04, 2002 | 6.093 | 6.149 | 6.072 | 6.120 | 564,997 | +0.05(+0.82%) |
Apr 03, 2002 | 6.118 | 6.143 | 6.071 | 6.071 | 257,002 | -0.09(-1.45%) |
Apr 02, 2002 | 6.130 | 6.200 | 6.063 | 6.160 | 463,012 | -0.01(-0.22%) |
Apr 01, 2002 | 6.082 | 6.195 | 6.076 | 6.174 | 266,909 | +0.13(+2.15%) |
Mar 29, 2002 | 6.132 | 6.168 | 6.044 | 6.044 | 382,881 | +0.00(+0.00%) |
Mar 28, 2002 | 6.132 | 6.168 | 6.044 | 6.044 | 382,881 | -0.08(-1.28%) |
Mar 27, 2002 | 6.086 | 6.139 | 6.072 | 6.122 | 339,756 | -0.04(-0.59%) |
Mar 26, 2002 | 6.149 | 6.183 | 6.109 | 6.158 | 1,112,803 | -0.12(-1.97%) |
Mar 25, 2002 | 6.330 | 6.330 | 6.275 | 6.282 | 32,635,234 | -0.08(-1.32%) |
Mar 22, 2002 | 6.351 | 6.378 | 6.307 | 6.366 | 385,795 | -0.01(-0.18%) |
Mar 21, 2002 | 6.395 | 6.399 | 6.341 | 6.378 | 237,771 | -0.02(-0.30%) |
Mar 20, 2002 | 6.425 | 6.456 | 6.381 | 6.397 | 213,877 | -0.01(-0.12%) |
Mar 19, 2002 | 6.454 | 6.473 | 6.349 | 6.404 | 682,426 | +0.07(+1.14%) |
Mar 18, 2002 | 6.317 | 6.338 | 6.284 | 6.332 | 339,173 | -0.02(-0.36%) |
Mar 15, 2002 | 6.292 | 6.381 | 6.254 | 6.355 | 1,249,754 | -0.06(-0.89%) |
Mar 14, 2002 | 6.379 | 6.420 | 6.368 | 6.412 | 587,725 | +0.04(+0.69%) |
Mar 13, 2002 | 6.309 | 6.435 | 6.301 | 6.368 | 271,571 | +0.04(+0.60%) |
Mar 12, 2002 | 6.311 | 6.393 | 6.265 | 6.330 | 425,714 | +0.02(+0.30%) |
Mar 11, 2002 | 6.263 | 6.311 | 6.236 | 6.311 | 304,207 | +0.01(+0.12%) |
Mar 08, 2002 | 6.366 | 6.385 | 6.273 | 6.303 | 463,012 | -0.05(-0.78%) |
Mar 07, 2002 | 6.311 | 6.359 | 6.269 | 6.353 | 384,920 | -0.10(-1.48%) |
Mar 06, 2002 | 6.378 | 6.481 | 6.378 | 6.448 | 201,639 | +0.05(+0.71%) |
Mar 05, 2002 | 6.435 | 6.454 | 6.397 | 6.402 | 214,460 | -0.04(-0.65%) |
Mar 04, 2002 | 6.425 | 6.481 | 6.387 | 6.444 | 268,657 | -0.01(-0.15%) |
Mar 01, 2002 | 6.349 | 6.471 | 6.349 | 6.454 | 234,565 | +0.05(+0.83%) |
Feb 28, 2002 | 6.425 | 6.471 | 6.368 | 6.400 | 848,807 | -0.03(-0.53%) |
Feb 27, 2002 | 6.458 | 6.509 | 6.378 | 6.435 | 1,321,727 | +0.00(+0.03%) |
Feb 26, 2002 | 6.452 | 6.454 | 6.368 | 6.433 | 183,281 | -0.10(-1.46%) |
Feb 25, 2002 | 6.568 | 6.568 | 6.452 | 6.528 | 646,585 | -0.05(-0.81%) |
Feb 22, 2002 | 6.492 | 6.610 | 6.481 | 6.582 | 483,409 | +0.10(+1.56%) |
Feb 21, 2002 | 6.465 | 6.566 | 6.465 | 6.481 | 303,624 | +0.01(+0.21%) |
Feb 20, 2002 | 6.379 | 6.471 | 6.360 | 6.467 | 444,072 | +0.10(+1.56%) |
Feb 19, 2002 | 6.353 | 6.425 | 6.339 | 6.368 | 293,134 | -0.10(-1.59%) |
Feb 18, 2002 | 6.435 | 6.507 | 6.435 | 6.471 | 357,822 | +0.00(+0.00%) |
Feb 15, 2002 | 6.435 | 6.507 | 6.435 | 6.471 | 357,822 | +0.05(+0.77%) |
Feb 14, 2002 | 6.397 | 6.463 | 6.397 | 6.421 | 267,200 | -0.06(-0.97%) |
Feb 13, 2002 | 6.528 | 6.543 | 6.484 | 6.484 | 474,667 | +0.10(+1.52%) |
Feb 12, 2002 | 6.414 | 6.435 | 6.372 | 6.387 | 616,281 | +0.05(+0.72%) |
Feb 11, 2002 | 6.330 | 6.355 | 6.299 | 6.341 | 896,594 | +0.12(+1.87%) |
Feb 08, 2002 | 6.215 | 6.229 | 6.177 | 6.225 | 176,871 | +0.01(+0.15%) |
Feb 07, 2002 | 6.235 | 6.265 | 6.202 | 6.215 | 154,434 | -0.01(-0.09%) |
Feb 06, 2002 | 6.238 | 6.278 | 6.215 | 6.221 | 404,443 | +0.00(+0.03%) |
Feb 05, 2002 | 6.330 | 6.345 | 6.219 | 6.219 | 432,416 | -0.09(-1.45%) |
Feb 04, 2002 | 6.282 | 6.370 | 6.277 | 6.311 | 326,060 | +0.02(+0.30%) |
Feb 01, 2002 | 6.307 | 6.311 | 6.263 | 6.292 | 235,148 | +0.05(+0.86%) |
Jan 31, 2002 | 6.149 | 6.254 | 6.134 | 6.238 | 509,634 | +0.10(+1.62%) |
Jan 30, 2002 | 6.053 | 6.187 | 6.053 | 6.139 | 453,105 | +0.13(+2.19%) |
Jan 29, 2002 | 6.082 | 6.088 | 6.006 | 6.008 | 478,747 | -0.13(-2.17%) |
Jan 28, 2002 | 6.072 | 6.141 | 6.057 | 6.141 | 317,319 | -0.01(-0.19%) |
Jan 25, 2002 | 6.147 | 6.158 | 6.116 | 6.153 | 235,148 | -0.10(-1.65%) |
Jan 24, 2002 | 6.275 | 6.286 | 6.059 | 6.256 | 225,241 | -0.02(-0.24%) |
Jan 23, 2002 | 6.303 | 6.320 | 6.244 | 6.271 | 877,946 | -0.01(-0.09%) |
Jan 22, 2002 | 6.256 | 6.315 | 6.235 | 6.277 | 314,988 | +0.07(+1.14%) |
Jan 21, 2002 | 6.177 | 6.252 | 6.177 | 6.206 | 936,223 | +0.00(+0.00%) |
Jan 18, 2002 | 6.177 | 6.252 | 6.177 | 6.206 | 936,223 | +0.00(+0.00%) |
Jan 17, 2002 | 6.179 | 6.233 | 6.170 | 6.206 | 489,237 | +0.05(+0.81%) |
Jan 16, 2002 | 6.187 | 6.215 | 6.156 | 6.156 | 237,479 | -0.02(-0.34%) |
Jan 15, 2002 | 6.158 | 6.196 | 6.153 | 6.177 | 237,771 | +0.06(+0.93%) |
Jan 14, 2002 | 6.109 | 6.139 | 6.082 | 6.120 | 280,604 | -0.00(-0.03%) |
Jan 11, 2002 | 6.099 | 6.151 | 6.099 | 6.122 | 570,533 | -0.01(-0.22%) |
Jan 10, 2002 | 6.099 | 6.154 | 6.095 | 6.135 | 310,326 | -0.21(-3.28%) |