Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 6.062 | 6.125 | 6.022 | 6.112 | 160,800 | +0.04(+0.62%) |
Jun 27, 2002 | 6.100 | 6.107 | 5.955 | 6.075 | 213,600 | +0.02(+0.25%) |
Jun 26, 2002 | 6.050 | 6.100 | 5.975 | 6.060 | 316,800 | -0.00(-0.04%) |
Jun 25, 2002 | 6.175 | 6.175 | 6.025 | 6.062 | 120,200 | -0.21(-3.39%) |
Jun 21, 2002 | 6.438 | 6.438 | 6.235 | 6.275 | 246,400 | +0.04(+0.72%) |
Jun 20, 2002 | 6.375 | 6.375 | 6.162 | 6.230 | 764,200 | -0.19(-3.04%) |
Jun 19, 2002 | 6.325 | 6.607 | 6.250 | 6.425 | 450,000 | +0.14(+2.19%) |
Jun 18, 2002 | 6.250 | 6.325 | 6.088 | 6.287 | 948,200 | -0.44(-6.51%) |
Jun 17, 2002 | 6.450 | 6.725 | 6.450 | 6.725 | 146,600 | +0.30(+4.67%) |
Jun 14, 2002 | 6.340 | 6.425 | 6.250 | 6.425 | 118,400 | -0.05(-0.77%) |
Jun 12, 2002 | 6.463 | 6.500 | 6.423 | 6.475 | 79,400 | +0.00(+0.00%) |
Jun 11, 2002 | 6.475 | 6.495 | 6.460 | 6.475 | 9,700,000 | +0.00(+0.04%) |
Jun 10, 2002 | 6.537 | 6.550 | 6.463 | 6.473 | 130,400 | -0.05(-0.80%) |
Jun 07, 2002 | 6.450 | 6.537 | 6.400 | 6.525 | 78,400 | +0.05(+0.77%) |
Jun 06, 2002 | 6.570 | 6.570 | 6.438 | 6.475 | 302,600 | -0.10(-1.52%) |
Jun 05, 2002 | 6.600 | 6.600 | 6.425 | 6.575 | 372,600 | -0.25(-3.66%) |
May 31, 2002 | 6.960 | 7.030 | 6.825 | 6.825 | 152,200 | -0.33(-4.55%) |
May 28, 2002 | 7.250 | 7.250 | 7.082 | 7.150 | 111,200 | -0.07(-1.04%) |
May 27, 2002 | 7.150 | 7.250 | 7.125 | 7.225 | 116,800 | +0.00(+0.00%) |
May 24, 2002 | 7.150 | 7.250 | 7.125 | 7.225 | 114,600 | +0.06(+0.87%) |
May 23, 2002 | 7.000 | 7.200 | 6.978 | 7.162 | 231,200 | +0.16(+2.32%) |
May 22, 2002 | 6.875 | 7.000 | 6.825 | 7.000 | 114,800 | +0.11(+1.63%) |
May 21, 2002 | 7.025 | 7.025 | 6.775 | 6.888 | 149,400 | -0.14(-1.96%) |
May 20, 2002 | 7.125 | 7.125 | 7.000 | 7.025 | 46,600 | -0.10(-1.40%) |
May 17, 2002 | 7.250 | 7.250 | 7.088 | 7.125 | 77,000 | -0.12(-1.66%) |
May 16, 2002 | 7.425 | 7.428 | 7.202 | 7.245 | 113,400 | -0.21(-2.75%) |
May 15, 2002 | 7.412 | 7.457 | 7.350 | 7.450 | 116,800 | +0.00(+0.00%) |
May 14, 2002 | 7.190 | 7.475 | 7.150 | 7.450 | 238,400 | +0.20(+2.76%) |
May 13, 2002 | 7.150 | 7.287 | 7.150 | 7.250 | 119,000 | +0.13(+1.79%) |
May 10, 2002 | 7.075 | 7.160 | 7.067 | 7.122 | 100,400 | +0.07(+1.03%) |
May 09, 2002 | 7.385 | 7.385 | 7.050 | 7.050 | 193,200 | -0.28(-3.75%) |
May 08, 2002 | 7.213 | 7.400 | 7.205 | 7.325 | 313,800 | +0.11(+1.56%) |
May 07, 2002 | 7.100 | 7.247 | 7.100 | 7.213 | 215,400 | +0.07(+1.02%) |
May 06, 2002 | 7.380 | 7.388 | 7.095 | 7.140 | 238,200 | -0.24(-3.19%) |
May 03, 2002 | 7.263 | 7.418 | 7.245 | 7.375 | 120,400 | +0.10(+1.41%) |
May 02, 2002 | 7.225 | 7.312 | 7.190 | 7.272 | 133,600 | +0.08(+1.18%) |
May 01, 2002 | 7.025 | 7.188 | 6.975 | 7.188 | 173,200 | +0.17(+2.50%) |
Apr 30, 2002 | 7.055 | 7.100 | 6.880 | 7.013 | 195,800 | -0.05(-0.71%) |
Apr 29, 2002 | 7.025 | 7.062 | 6.938 | 7.062 | 157,400 | +0.03(+0.36%) |
Apr 26, 2002 | 7.037 | 7.147 | 7.037 | 7.037 | 197,000 | +0.00(+0.04%) |
Apr 25, 2002 | 7.075 | 7.077 | 7.025 | 7.035 | 152,600 | -0.03(-0.46%) |
Apr 24, 2002 | 7.125 | 7.213 | 7.027 | 7.067 | 168,000 | -0.08(-1.15%) |
Apr 23, 2002 | 7.287 | 7.287 | 7.150 | 7.150 | 283,600 | -0.17(-2.39%) |
Apr 22, 2002 | 7.487 | 7.487 | 7.250 | 7.325 | 212,400 | -0.18(-2.40%) |
Apr 19, 2002 | 7.620 | 7.620 | 7.482 | 7.505 | 68,800 | -0.12(-1.51%) |
Apr 18, 2002 | 7.688 | 7.688 | 7.562 | 7.620 | 443,000 | -0.29(-3.70%) |
Apr 17, 2002 | 7.963 | 8.002 | 7.912 | 7.912 | 202,800 | -0.05(-0.66%) |
Apr 16, 2002 | 7.753 | 7.985 | 7.753 | 7.965 | 77,200 | +0.21(+2.77%) |
Apr 15, 2002 | 7.700 | 7.897 | 7.675 | 7.750 | 318,000 | +0.04(+0.49%) |
Apr 12, 2002 | 7.650 | 7.725 | 7.650 | 7.713 | 156,600 | +0.03(+0.33%) |
Apr 11, 2002 | 7.925 | 7.925 | 7.688 | 7.688 | 107,600 | -0.22(-2.84%) |
Apr 10, 2002 | 7.812 | 7.912 | 7.785 | 7.912 | 196,800 | +0.12(+1.61%) |
Apr 09, 2002 | 7.600 | 7.787 | 7.600 | 7.787 | 30,400 | +0.15(+1.93%) |
Apr 08, 2002 | 7.625 | 7.695 | 7.577 | 7.640 | 91,200 | +0.01(+0.20%) |
Apr 05, 2002 | 7.638 | 7.707 | 7.625 | 7.625 | 58,400 | +0.11(+1.50%) |
Apr 04, 2002 | 7.475 | 7.543 | 7.475 | 7.513 | 74,200 | +0.04(+0.50%) |
Apr 03, 2002 | 7.475 | 7.600 | 7.475 | 7.475 | 74,000 | +0.00(+0.00%) |
Apr 02, 2002 | 7.600 | 7.603 | 7.475 | 7.475 | 47,200 | -0.11(-1.48%) |
Apr 01, 2002 | 7.463 | 7.675 | 7.450 | 7.588 | 61,000 | +0.11(+1.51%) |
Mar 29, 2002 | 7.675 | 7.675 | 7.475 | 7.475 | 75,000 | +0.00(+0.00%) |
Mar 28, 2002 | 7.675 | 7.675 | 7.475 | 7.475 | 75,000 | -0.20(-2.61%) |
Mar 27, 2002 | 7.638 | 7.750 | 7.638 | 7.675 | 63,600 | +0.04(+0.49%) |
Mar 26, 2002 | 7.600 | 7.638 | 7.522 | 7.638 | 47,800 | +0.08(+0.99%) |
Mar 25, 2002 | 7.750 | 7.750 | 7.457 | 7.562 | 272,200 | -0.13(-1.75%) |
Mar 22, 2002 | 7.688 | 7.770 | 7.625 | 7.697 | 77,200 | -0.01(-0.13%) |
Mar 21, 2002 | 7.500 | 7.737 | 7.470 | 7.707 | 8,580,000 | +0.21(+2.77%) |
Mar 20, 2002 | 7.575 | 7.577 | 7.463 | 7.500 | 75,400 | -0.09(-1.15%) |
Mar 19, 2002 | 7.610 | 7.645 | 7.560 | 7.588 | 86,200 | -0.02(-0.30%) |
Mar 18, 2002 | 7.612 | 7.675 | 7.487 | 7.610 | 132,400 | -0.00(-0.03%) |
Mar 15, 2002 | 7.500 | 7.650 | 7.425 | 7.612 | 251,200 | +0.11(+1.50%) |
Mar 14, 2002 | 7.938 | 7.940 | 7.312 | 7.500 | 484,000 | -0.49(-6.16%) |
Mar 13, 2002 | 8.210 | 8.210 | 7.920 | 7.992 | 208,200 | -0.22(-2.68%) |
Mar 12, 2002 | 7.957 | 8.375 | 7.957 | 8.213 | 242,000 | +0.26(+3.30%) |
Mar 11, 2002 | 7.925 | 7.960 | 7.825 | 7.950 | 78,400 | +0.04(+0.57%) |
Mar 08, 2002 | 7.790 | 7.905 | 7.790 | 7.905 | 45,600 | +0.09(+1.15%) |
Mar 07, 2002 | 7.867 | 7.875 | 7.750 | 7.815 | 78,200 | -0.05(-0.60%) |
Mar 06, 2002 | 7.850 | 7.875 | 7.650 | 7.862 | 103,600 | +0.01(+0.16%) |
Mar 05, 2002 | 7.992 | 8.000 | 7.850 | 7.850 | 106,800 | -0.14(-1.78%) |
Mar 04, 2002 | 7.810 | 7.995 | 7.787 | 7.992 | 153,200 | +0.24(+3.13%) |
Mar 01, 2002 | 7.600 | 7.750 | 7.577 | 7.750 | 101,200 | +0.14(+1.81%) |
Feb 28, 2002 | 7.725 | 7.728 | 7.550 | 7.612 | 119,000 | -0.14(-1.77%) |
Feb 27, 2002 | 7.650 | 7.800 | 7.650 | 7.750 | 137,600 | +0.10(+1.31%) |
Feb 26, 2002 | 7.800 | 7.825 | 7.615 | 7.650 | 135,000 | -0.12(-1.61%) |
Feb 25, 2002 | 7.795 | 7.838 | 7.723 | 7.775 | 115,600 | -0.02(-0.32%) |
Feb 22, 2002 | 7.588 | 7.800 | 7.585 | 7.800 | 310,000 | +0.22(+2.97%) |
Feb 21, 2002 | 7.625 | 7.662 | 7.562 | 7.575 | 520,600 | -0.05(-0.66%) |
Feb 20, 2002 | 7.525 | 7.625 | 7.412 | 7.625 | 114,800 | +0.12(+1.67%) |
Feb 19, 2002 | 7.388 | 7.657 | 7.312 | 7.500 | 223,400 | +0.11(+1.52%) |
Feb 18, 2002 | 7.275 | 7.400 | 7.250 | 7.388 | 70,400 | +0.00(+0.00%) |
Feb 15, 2002 | 7.275 | 7.400 | 7.250 | 7.388 | 70,400 | +0.12(+1.72%) |
Feb 14, 2002 | 7.375 | 7.435 | 7.250 | 7.263 | 96,000 | -0.11(-1.53%) |
Feb 13, 2002 | 7.258 | 7.375 | 7.200 | 7.375 | 70,800 | +0.14(+1.90%) |
Feb 12, 2002 | 7.213 | 7.240 | 7.170 | 7.237 | 47,600 | +0.05(+0.70%) |
Feb 11, 2002 | 7.250 | 7.258 | 7.175 | 7.188 | 98,000 | -0.06(-0.86%) |
Feb 08, 2002 | 7.013 | 7.250 | 7.013 | 7.250 | 91,800 | +0.24(+3.42%) |
Feb 07, 2002 | 7.025 | 7.138 | 6.950 | 7.010 | 148,800 | +0.09(+1.37%) |
Feb 06, 2002 | 7.225 | 7.242 | 6.915 | 6.915 | 121,000 | -0.31(-4.29%) |
Feb 05, 2002 | 7.050 | 7.332 | 6.955 | 7.225 | 225,800 | +0.22(+3.21%) |
Feb 04, 2002 | 6.888 | 7.048 | 6.888 | 7.000 | 126,200 | +0.12(+1.82%) |
Feb 01, 2002 | 6.867 | 6.982 | 6.850 | 6.875 | 307,400 | +0.03(+0.36%) |
Jan 31, 2002 | 6.848 | 6.893 | 6.747 | 6.850 | 326,400 | +0.06(+0.92%) |
Jan 30, 2002 | 6.455 | 6.787 | 6.412 | 6.787 | 123,400 | +0.35(+5.44%) |
Jan 29, 2002 | 6.700 | 6.812 | 6.438 | 6.438 | 169,600 | -0.26(-3.92%) |
Jan 28, 2002 | 6.777 | 6.878 | 6.688 | 6.700 | 62,600 | -0.10(-1.43%) |
Jan 25, 2002 | 6.750 | 6.825 | 6.750 | 6.798 | 47,400 | +0.05(+0.70%) |
Jan 24, 2002 | 6.888 | 6.950 | 6.750 | 6.750 | 65,400 | -0.12(-1.75%) |
Jan 23, 2002 | 6.700 | 6.870 | 6.700 | 6.870 | 93,400 | +0.17(+2.46%) |
Jan 22, 2002 | 6.758 | 6.890 | 6.700 | 6.705 | 100,000 | -0.04(-0.67%) |
Jan 21, 2002 | 6.982 | 6.982 | 6.750 | 6.750 | 70,800 | +0.00(+0.00%) |
Jan 18, 2002 | 6.982 | 6.982 | 6.750 | 6.750 | 70,400 | -0.20(-2.88%) |
Jan 17, 2002 | 6.737 | 6.950 | 6.737 | 6.950 | 112,200 | +0.23(+3.35%) |
Jan 16, 2002 | 6.825 | 6.825 | 6.688 | 6.725 | 53,400 | -0.10(-1.47%) |
Jan 15, 2002 | 6.763 | 6.872 | 6.742 | 6.825 | 56,600 | +0.08(+1.22%) |
Jan 14, 2002 | 6.938 | 6.950 | 6.742 | 6.742 | 60,400 | -0.18(-2.64%) |
Jan 11, 2002 | 7.062 | 7.100 | 6.925 | 6.925 | 45,000 | -0.12(-1.74%) |
Jan 10, 2002 | 7.138 | 7.175 | 7.025 | 7.048 | 55,600 | +0.16(+2.32%) |