Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.650 | 4.689 | 4.200 | 4.364 | 345,248 | -0.75(-14.73%) |
Jul 30, 2002 | 5.072 | 5.119 | 4.962 | 5.119 | 151,254 | -0.16(-3.03%) |
Jul 29, 2002 | 5.232 | 5.330 | 5.185 | 5.279 | 50,162 | +0.10(+1.96%) |
Jul 26, 2002 | 4.978 | 5.177 | 4.869 | 5.177 | 110,561 | -0.14(-2.57%) |
Jul 25, 2002 | 5.240 | 5.314 | 5.138 | 5.314 | 96,485 | +0.05(+0.89%) |
Jul 24, 2002 | 4.872 | 5.318 | 4.872 | 5.267 | 167,121 | -0.34(-6.06%) |
Jul 23, 2002 | 5.435 | 5.607 | 5.353 | 5.607 | 90,598 | -0.04(-0.69%) |
Jul 22, 2002 | 5.666 | 5.783 | 5.502 | 5.646 | 80,617 | -0.06(-1.03%) |
Jul 19, 2002 | 5.744 | 5.783 | 5.646 | 5.705 | 137,945 | -0.16(-2.67%) |
Jul 17, 2002 | 5.986 | 6.029 | 5.861 | 5.861 | 95,717 | -0.43(-6.89%) |
Jul 12, 2002 | 6.228 | 6.369 | 6.142 | 6.295 | 63,982 | +0.47(+8.12%) |
Jul 11, 2002 | 5.951 | 5.970 | 5.795 | 5.822 | 26,616 | -0.31(-5.10%) |
Jul 10, 2002 | 6.373 | 6.408 | 6.095 | 6.135 | 36,597 | -0.16(-2.48%) |
Jul 09, 2002 | 6.451 | 6.451 | 6.291 | 6.291 | 31,735 | -0.20(-3.13%) |
Jul 08, 2002 | 6.537 | 6.537 | 6.494 | 6.494 | 201,672 | -0.17(-2.52%) |
Jul 05, 2002 | 6.369 | 6.678 | 6.369 | 6.662 | 56,560 | +0.74(+12.54%) |
Jul 04, 2002 | 5.881 | 6.002 | 5.881 | 5.920 | 144,088 | +0.00(+0.00%) |
Jul 03, 2002 | 5.881 | 6.002 | 5.881 | 5.920 | 144,088 | +0.04(+0.66%) |
Jul 02, 2002 | 6.017 | 6.029 | 5.861 | 5.881 | 47,346 | -0.11(-1.76%) |
Jul 01, 2002 | 5.994 | 6.064 | 5.947 | 5.986 | 70,124 | +0.19(+3.30%) |
Jun 28, 2002 | 5.716 | 5.920 | 5.716 | 5.795 | 34,806 | +0.09(+1.58%) |
Jun 27, 2002 | 5.744 | 5.744 | 5.548 | 5.705 | 95,973 | +0.04(+0.69%) |
Jun 26, 2002 | 5.783 | 5.920 | 5.587 | 5.666 | 280,242 | -0.37(-6.15%) |
Jun 25, 2002 | 6.135 | 6.220 | 5.900 | 6.037 | 1,054,171 | -0.21(-3.32%) |
Jun 21, 2002 | 6.322 | 6.447 | 6.279 | 6.244 | 120,030 | +0.05(+0.82%) |
Jun 20, 2002 | 6.267 | 6.338 | 6.142 | 6.193 | 61,934 | +0.05(+0.89%) |
Jun 19, 2002 | 6.131 | 6.213 | 6.103 | 6.138 | 107,234 | -0.12(-1.94%) |
Jun 18, 2002 | 6.158 | 6.322 | 6.095 | 6.260 | 145,111 | -0.15(-2.32%) |
Jun 17, 2002 | 6.338 | 6.408 | 6.299 | 6.408 | 48,626 | +0.33(+5.47%) |
Jun 14, 2002 | 5.998 | 6.111 | 5.924 | 6.076 | 60,143 | -0.46(-7.00%) |
Jun 12, 2002 | 6.388 | 6.545 | 6.322 | 6.533 | 65,517 | +0.03(+0.42%) |
Jun 11, 2002 | 6.705 | 6.799 | 6.443 | 6.506 | 61,678 | -0.21(-3.20%) |
Jun 10, 2002 | 6.682 | 6.768 | 6.662 | 6.721 | 22,265 | -0.16(-2.27%) |
Jun 07, 2002 | 6.705 | 6.893 | 6.631 | 6.877 | 39,924 | -0.02(-0.28%) |
Jun 06, 2002 | 6.779 | 6.896 | 6.701 | 6.896 | 53,489 | -0.02(-0.28%) |
Jun 05, 2002 | 6.768 | 6.975 | 6.682 | 6.916 | 65,517 | +0.16(+2.31%) |
May 31, 2002 | 6.869 | 6.869 | 6.603 | 6.760 | 135,642 | -0.47(-6.54%) |
May 28, 2002 | 7.131 | 7.240 | 7.119 | 7.232 | 56,048 | +0.00(+0.05%) |
May 27, 2002 | 7.131 | 7.229 | 7.131 | 7.229 | 12,028 | +0.00(+0.00%) |
May 24, 2002 | 7.131 | 7.229 | 7.131 | 7.229 | 12,028 | -0.14(-1.86%) |
May 23, 2002 | 7.268 | 7.365 | 7.154 | 7.365 | 51,185 | -0.06(-0.79%) |
May 22, 2002 | 7.416 | 7.447 | 7.268 | 7.424 | 316,328 | -0.04(-0.52%) |
May 21, 2002 | 7.463 | 7.619 | 7.330 | 7.463 | 67,565 | +0.04(+0.53%) |
May 20, 2002 | 7.443 | 7.443 | 7.275 | 7.424 | 34,038 | -0.20(-2.56%) |
May 17, 2002 | 7.514 | 7.619 | 7.443 | 7.619 | 59,631 | +0.10(+1.30%) |
May 16, 2002 | 7.486 | 7.541 | 7.471 | 7.522 | 61,167 | +0.10(+1.32%) |
May 15, 2002 | 7.346 | 7.522 | 7.307 | 7.424 | 83,944 | +0.22(+3.04%) |
May 14, 2002 | 7.213 | 7.268 | 7.189 | 7.205 | 76,778 | -0.04(-0.49%) |
May 13, 2002 | 7.229 | 7.307 | 7.197 | 7.240 | 40,948 | -0.16(-2.22%) |
May 10, 2002 | 7.424 | 7.502 | 7.385 | 7.404 | 57,584 | +0.13(+1.72%) |
May 09, 2002 | 7.463 | 7.502 | 7.170 | 7.279 | 218,051 | -0.03(-0.37%) |
May 08, 2002 | 7.307 | 7.354 | 7.252 | 7.307 | 201,928 | +0.21(+2.97%) |
May 07, 2002 | 7.209 | 7.209 | 7.088 | 7.096 | 129,756 | -0.18(-2.47%) |
May 06, 2002 | 7.408 | 7.471 | 7.275 | 7.275 | 124,125 | -0.27(-3.52%) |
May 03, 2002 | 7.408 | 7.545 | 7.408 | 7.541 | 65,517 | +0.28(+3.82%) |
May 02, 2002 | 7.471 | 7.475 | 7.264 | 7.264 | 94,437 | -0.51(-6.58%) |
May 01, 2002 | 7.776 | 7.822 | 7.733 | 7.776 | 29,943 | -0.02(-0.25%) |
Apr 30, 2002 | 7.873 | 7.873 | 7.713 | 7.795 | 94,949 | -0.36(-4.45%) |
Apr 29, 2002 | 8.248 | 8.248 | 8.112 | 8.159 | 73,195 | -0.09(-1.09%) |
Apr 26, 2002 | 8.303 | 8.307 | 8.205 | 8.248 | 63,470 | +0.02(+0.28%) |
Apr 25, 2002 | 8.225 | 8.295 | 8.186 | 8.225 | 44,275 | -0.07(-0.85%) |
Apr 24, 2002 | 8.190 | 8.303 | 8.190 | 8.295 | 56,048 | +0.11(+1.34%) |
Apr 23, 2002 | 8.088 | 8.198 | 8.088 | 8.186 | 95,205 | +0.13(+1.65%) |
Apr 22, 2002 | 8.174 | 8.178 | 8.053 | 8.053 | 44,275 | -0.13(-1.62%) |
Apr 19, 2002 | 8.088 | 8.205 | 8.088 | 8.186 | 66,285 | +0.10(+1.21%) |
Apr 18, 2002 | 8.049 | 8.112 | 7.990 | 8.088 | 71,148 | +0.09(+1.12%) |
Apr 17, 2002 | 7.920 | 8.030 | 7.920 | 7.998 | 31,735 | +0.12(+1.49%) |
Apr 16, 2002 | 7.854 | 7.908 | 7.854 | 7.881 | 33,270 | -0.08(-0.98%) |
Apr 15, 2002 | 7.920 | 7.959 | 7.819 | 7.959 | 72,171 | -0.15(-1.88%) |
Apr 12, 2002 | 7.990 | 8.127 | 7.932 | 8.112 | 52,721 | +0.06(+0.78%) |
Apr 11, 2002 | 8.092 | 8.225 | 7.990 | 8.049 | 96,997 | -0.34(-4.05%) |
Apr 10, 2002 | 8.053 | 8.440 | 8.053 | 8.389 | 133,083 | +0.34(+4.22%) |
Apr 09, 2002 | 8.010 | 8.088 | 8.002 | 8.049 | 61,934 | -0.11(-1.34%) |
Apr 08, 2002 | 7.912 | 8.159 | 7.912 | 8.159 | 85,736 | +0.30(+3.88%) |
Apr 05, 2002 | 7.783 | 7.893 | 7.783 | 7.854 | 54,001 | +0.10(+1.26%) |
Apr 04, 2002 | 7.756 | 7.779 | 7.678 | 7.756 | 43,763 | -0.04(-0.55%) |
Apr 03, 2002 | 7.779 | 7.838 | 7.756 | 7.799 | 383,381 | +0.01(+0.10%) |
Apr 02, 2002 | 7.826 | 7.826 | 7.737 | 7.791 | 585,053 | -0.10(-1.29%) |
Apr 01, 2002 | 7.893 | 7.932 | 7.869 | 7.893 | 36,597 | +0.02(+0.25%) |
Mar 29, 2002 | 7.912 | 7.955 | 7.854 | 7.873 | 505,971 | +0.00(+0.00%) |
Mar 28, 2002 | 7.912 | 7.955 | 7.854 | 7.873 | 505,971 | +0.02(+0.20%) |
Mar 27, 2002 | 7.971 | 7.998 | 7.854 | 7.858 | 35,318 | -0.14(-1.81%) |
Mar 26, 2002 | 7.932 | 8.002 | 7.928 | 8.002 | 44,019 | +0.23(+2.91%) |
Mar 25, 2002 | 7.932 | 7.944 | 7.752 | 7.776 | 27,128 | -0.14(-1.83%) |
Mar 22, 2002 | 8.010 | 8.057 | 7.920 | 7.920 | 60,655 | -0.04(-0.44%) |
Mar 21, 2002 | 7.971 | 8.030 | 7.873 | 7.955 | 77,290 | -0.11(-1.40%) |
Mar 20, 2002 | 8.170 | 8.284 | 8.069 | 8.069 | 46,835 | -0.02(-0.24%) |
Mar 19, 2002 | 8.053 | 8.190 | 8.049 | 8.088 | 83,944 | +0.23(+2.99%) |
Mar 18, 2002 | 7.854 | 7.912 | 7.822 | 7.854 | 49,138 | +0.23(+3.08%) |
Mar 15, 2002 | 7.502 | 7.697 | 7.502 | 7.619 | 31,991 | +0.31(+4.28%) |
Mar 14, 2002 | 7.189 | 7.307 | 7.150 | 7.307 | 94,693 | +0.07(+0.92%) |
Mar 13, 2002 | 7.373 | 7.424 | 7.170 | 7.240 | 83,944 | -0.14(-1.96%) |
Mar 12, 2002 | 7.365 | 7.408 | 7.287 | 7.385 | 47,090 | -0.02(-0.32%) |
Mar 11, 2002 | 7.287 | 7.463 | 7.268 | 7.408 | 63,726 | +0.12(+1.61%) |
Mar 08, 2002 | 7.311 | 7.334 | 7.287 | 7.291 | 14,587 | -0.04(-0.48%) |
Mar 07, 2002 | 7.268 | 7.338 | 7.252 | 7.326 | 197,577 | +0.08(+1.08%) |
Mar 06, 2002 | 7.092 | 7.287 | 7.080 | 7.248 | 376,471 | +0.37(+5.40%) |
Mar 05, 2002 | 6.939 | 6.975 | 6.850 | 6.877 | 68,844 | +0.02(+0.28%) |
Mar 04, 2002 | 6.865 | 6.998 | 6.779 | 6.857 | 394,898 | +0.23(+3.54%) |
Mar 01, 2002 | 6.701 | 6.701 | 6.599 | 6.623 | 87,527 | -0.04(-0.64%) |
Feb 28, 2002 | 6.662 | 6.764 | 6.662 | 6.666 | 76,522 | +0.16(+2.52%) |
Feb 27, 2002 | 6.459 | 6.545 | 6.447 | 6.502 | 1,458,795 | +0.09(+1.46%) |
Feb 26, 2002 | 6.486 | 6.510 | 6.388 | 6.408 | 97,764 | -0.18(-2.67%) |
Feb 25, 2002 | 6.478 | 6.611 | 6.455 | 6.584 | 53,233 | -0.06(-0.88%) |
Feb 22, 2002 | 6.545 | 6.642 | 6.525 | 6.642 | 42,228 | +0.08(+1.19%) |
Feb 21, 2002 | 6.439 | 6.623 | 6.439 | 6.564 | 61,678 | -0.04(-0.53%) |
Feb 20, 2002 | 6.545 | 6.603 | 6.416 | 6.599 | 41,204 | -0.16(-2.37%) |
Feb 19, 2002 | 6.756 | 6.779 | 6.642 | 6.760 | 93,925 | -0.33(-4.63%) |
Feb 18, 2002 | 6.994 | 7.092 | 6.975 | 7.088 | 295,598 | +0.00(+0.00%) |
Feb 15, 2002 | 6.994 | 7.092 | 6.975 | 7.088 | 295,598 | +0.00(+0.00%) |
Feb 14, 2002 | 7.076 | 7.131 | 6.955 | 7.088 | 81,897 | -0.46(-6.06%) |
Feb 13, 2002 | 7.565 | 7.592 | 7.463 | 7.545 | 347,807 | -0.12(-1.53%) |
Feb 12, 2002 | 7.772 | 7.795 | 7.662 | 7.662 | 49,906 | -0.11(-1.46%) |
Feb 11, 2002 | 7.619 | 7.776 | 7.611 | 7.776 | 48,882 | +0.23(+3.11%) |
Feb 08, 2002 | 7.600 | 7.627 | 7.541 | 7.541 | 24,825 | +0.02(+0.26%) |
Feb 07, 2002 | 7.592 | 7.600 | 7.471 | 7.522 | 37,621 | -0.12(-1.53%) |
Feb 06, 2002 | 7.635 | 7.697 | 7.604 | 7.639 | 58,607 | +0.23(+3.06%) |
Feb 05, 2002 | 7.498 | 7.502 | 7.412 | 7.412 | 62,190 | +0.07(+1.01%) |
Feb 04, 2002 | 7.365 | 7.408 | 7.338 | 7.338 | 278,962 | +0.05(+0.70%) |
Feb 01, 2002 | 7.397 | 7.436 | 7.248 | 7.287 | 34,550 | -0.05(-0.64%) |
Jan 31, 2002 | 7.318 | 7.334 | 7.236 | 7.334 | 31,991 | -0.02(-0.32%) |
Jan 30, 2002 | 7.287 | 7.358 | 7.150 | 7.358 | 69,868 | +0.07(+0.97%) |
Jan 29, 2002 | 7.385 | 7.420 | 7.275 | 7.287 | 50,418 | -0.21(-2.86%) |
Jan 28, 2002 | 7.619 | 7.619 | 7.483 | 7.502 | 14,332 | -0.10(-1.29%) |
Jan 25, 2002 | 7.619 | 7.619 | 7.565 | 7.600 | 11,260 | -0.13(-1.62%) |
Jan 24, 2002 | 7.756 | 7.787 | 7.705 | 7.725 | 58,351 | +0.07(+0.87%) |
Jan 23, 2002 | 7.678 | 7.678 | 7.572 | 7.658 | 54,768 | +0.21(+2.83%) |
Jan 22, 2002 | 7.443 | 7.463 | 7.369 | 7.447 | 83,944 | -0.27(-3.49%) |
Jan 21, 2002 | 7.779 | 7.779 | 7.686 | 7.717 | 19,706 | +0.00(+0.00%) |
Jan 18, 2002 | 7.779 | 7.779 | 7.686 | 7.717 | 19,706 | -0.06(-0.75%) |
Jan 17, 2002 | 7.842 | 7.842 | 7.740 | 7.776 | 60,655 | -0.07(-0.90%) |
Jan 16, 2002 | 7.881 | 7.881 | 7.799 | 7.846 | 58,863 | -0.04(-0.45%) |
Jan 15, 2002 | 7.912 | 7.959 | 7.838 | 7.881 | 36,597 | +0.06(+0.75%) |
Jan 14, 2002 | 7.854 | 7.854 | 7.787 | 7.822 | 69,868 | -0.03(-0.40%) |
Jan 11, 2002 | 7.815 | 7.873 | 7.787 | 7.854 | 47,858 | +0.14(+1.77%) |
Jan 10, 2002 | 7.873 | 7.912 | 7.631 | 7.717 | 133,083 | -0.09(-1.10%) |