Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.965 | 6.434 | 5.881 | 6.255 | 375,128 | +0.28(+4.67%) |
Sep 27, 2002 | 6.121 | 6.160 | 5.864 | 5.976 | 243,878 | -0.15(-2.37%) |
Sep 26, 2002 | 5.931 | 6.194 | 5.864 | 6.121 | 202,336 | +0.25(+4.18%) |
Sep 25, 2002 | 5.864 | 5.959 | 5.657 | 5.875 | 431,173 | -0.23(-3.84%) |
Sep 24, 2002 | 6.059 | 6.272 | 5.920 | 6.110 | 268,767 | +0.02(+0.37%) |
Sep 23, 2002 | 6.395 | 6.395 | 6.020 | 6.087 | 229,374 | -0.31(-4.80%) |
Sep 20, 2002 | 6.372 | 6.557 | 6.305 | 6.395 | 264,827 | +0.08(+1.24%) |
Sep 19, 2002 | 6.607 | 6.713 | 6.316 | 6.316 | 191,771 | -0.31(-4.64%) |
Sep 18, 2002 | 6.255 | 6.702 | 6.182 | 6.624 | 160,078 | +0.42(+6.85%) |
Sep 17, 2002 | 6.679 | 6.707 | 6.199 | 6.199 | 214,154 | -0.47(-7.11%) |
Sep 16, 2002 | 6.707 | 6.791 | 6.562 | 6.674 | 269,662 | -0.03(-0.42%) |
Sep 13, 2002 | 6.422 | 6.841 | 6.422 | 6.702 | 186,758 | +0.28(+4.35%) |
Sep 12, 2002 | 6.718 | 6.718 | 6.422 | 6.422 | 154,706 | -0.31(-4.56%) |
Sep 11, 2002 | 6.763 | 6.869 | 6.691 | 6.730 | 62,312 | -0.09(-1.31%) |
Sep 10, 2002 | 6.925 | 6.936 | 6.646 | 6.819 | 145,395 | -0.05(-0.73%) |
Sep 09, 2002 | 6.663 | 6.970 | 6.534 | 6.869 | 188,190 | +0.15(+2.24%) |
Sep 06, 2002 | 6.813 | 6.931 | 6.718 | 6.718 | 162,943 | -0.07(-0.99%) |
Sep 05, 2002 | 7.081 | 7.081 | 6.707 | 6.785 | 175,119 | -0.31(-4.41%) |
Sep 04, 2002 | 6.730 | 7.098 | 6.590 | 7.098 | 174,582 | +0.40(+5.92%) |
Sep 03, 2002 | 7.093 | 7.093 | 6.702 | 6.702 | 192,667 | -0.40(-5.66%) |
Aug 30, 2002 | 7.137 | 7.243 | 7.026 | 7.104 | 253,547 | -0.04(-0.63%) |
Aug 29, 2002 | 7.037 | 7.199 | 6.925 | 7.148 | 151,125 | +0.11(+1.59%) |
Aug 28, 2002 | 7.126 | 7.243 | 7.037 | 7.037 | 1,772,682 | -0.15(-2.02%) |
Aug 27, 2002 | 7.316 | 7.394 | 7.132 | 7.182 | 255,337 | -0.12(-1.68%) |
Aug 26, 2002 | 6.746 | 7.333 | 6.746 | 7.305 | 394,466 | +0.60(+8.91%) |
Aug 23, 2002 | 6.897 | 7.048 | 6.702 | 6.707 | 156,139 | -0.22(-3.15%) |
Aug 22, 2002 | 6.841 | 7.154 | 6.657 | 6.925 | 427,592 | +0.08(+1.22%) |
Aug 21, 2002 | 6.618 | 6.841 | 6.467 | 6.841 | 296,342 | +0.24(+3.64%) |
Aug 20, 2002 | 6.495 | 6.696 | 6.434 | 6.601 | 462,687 | +0.18(+2.78%) |
Aug 16, 2002 | 6.573 | 6.590 | 6.400 | 6.422 | 241,550 | -0.15(-2.29%) |
Aug 15, 2002 | 6.590 | 6.730 | 6.478 | 6.573 | 338,242 | -0.02(-0.25%) |
Aug 14, 2002 | 6.813 | 6.864 | 6.506 | 6.590 | 925,017 | -0.92(-12.27%) |
Aug 13, 2002 | 7.601 | 7.707 | 7.511 | 7.511 | 178,700 | -0.09(-1.18%) |
Aug 12, 2002 | 7.495 | 7.707 | 7.322 | 7.601 | 153,811 | +0.06(+0.81%) |
Aug 07, 2002 | 7.372 | 7.618 | 7.266 | 7.539 | 279,331 | +0.28(+3.85%) |
Aug 06, 2002 | 6.914 | 7.260 | 6.802 | 7.260 | 275,929 | +0.59(+8.79%) |
Aug 05, 2002 | 6.702 | 6.813 | 6.562 | 6.674 | 193,920 | -0.03(-0.50%) |
Aug 02, 2002 | 6.975 | 6.975 | 6.601 | 6.707 | 209,319 | -0.30(-4.23%) |
Aug 01, 2002 | 6.897 | 7.037 | 6.841 | 7.003 | 236,357 | +0.16(+2.37%) |
Jul 31, 2002 | 6.914 | 7.009 | 6.758 | 6.841 | 172,970 | -0.13(-1.84%) |
Jul 30, 2002 | 6.813 | 7.009 | 6.741 | 6.970 | 431,531 | +0.03(+0.40%) |
Jul 29, 2002 | 6.618 | 7.009 | 6.411 | 6.942 | 245,847 | +0.27(+4.02%) |
Jul 26, 2002 | 6.283 | 6.702 | 6.283 | 6.674 | 154,706 | +0.39(+6.22%) |
Jul 25, 2002 | 6.478 | 6.685 | 6.154 | 6.283 | 316,755 | -0.14(-2.17%) |
Jul 24, 2002 | 5.836 | 6.439 | 5.674 | 6.422 | 433,680 | +0.45(+7.58%) |
Jul 23, 2002 | 6.579 | 6.596 | 5.953 | 5.970 | 339,495 | -0.50(-7.69%) |
Jul 22, 2002 | 6.344 | 6.746 | 6.261 | 6.467 | 194,278 | +0.07(+1.14%) |
Jul 19, 2002 | 6.758 | 6.847 | 6.244 | 6.395 | 289,538 | -0.78(-10.89%) |
Jul 17, 2002 | 7.059 | 7.176 | 6.813 | 7.176 | 172,612 | +0.20(+2.80%) |
Jul 12, 2002 | 7.037 | 7.260 | 6.903 | 6.981 | 191,951 | -0.11(-1.57%) |
Jul 11, 2002 | 7.048 | 7.288 | 6.869 | 7.093 | 222,211 | -0.01(-0.16%) |
Jul 10, 2002 | 7.484 | 7.484 | 6.936 | 7.104 | 561,886 | +0.04(+0.55%) |
Jul 09, 2002 | 7.098 | 7.098 | 7.065 | 7.065 | 232,597 | -0.09(-1.25%) |
Jul 08, 2002 | 7.148 | 7.232 | 6.908 | 7.154 | 133,040 | -0.05(-0.70%) |
Jul 05, 2002 | 7.037 | 7.232 | 6.886 | 7.204 | 54,612 | +0.11(+1.57%) |
Jul 04, 2002 | 7.126 | 7.210 | 6.730 | 7.093 | 183,356 | +0.00(+0.00%) |
Jul 03, 2002 | 7.126 | 7.210 | 6.730 | 7.093 | 183,356 | -0.09(-1.24%) |
Jul 02, 2002 | 7.249 | 7.389 | 7.065 | 7.182 | 238,148 | -0.07(-0.92%) |
Jul 01, 2002 | 7.707 | 7.707 | 7.104 | 7.249 | 334,302 | -0.46(-5.94%) |
Jun 28, 2002 | 7.316 | 7.819 | 7.316 | 7.707 | 801,825 | +0.36(+4.94%) |
Jun 27, 2002 | 7.098 | 7.344 | 7.098 | 7.344 | 617,573 | +0.19(+2.65%) |
Jun 26, 2002 | 6.942 | 7.204 | 6.774 | 7.154 | 430,278 | +0.16(+2.23%) |
Jun 25, 2002 | 6.903 | 7.093 | 6.903 | 6.998 | 194,278 | -0.12(-1.73%) |
Jun 21, 2002 | 7.037 | 7.132 | 6.959 | 7.121 | 316,038 | +0.16(+2.33%) |
Jun 20, 2002 | 7.081 | 7.199 | 6.864 | 6.959 | 314,785 | -0.16(-2.27%) |
Jun 19, 2002 | 7.148 | 7.148 | 6.869 | 7.121 | 353,283 | -0.07(-1.01%) |
Jun 18, 2002 | 6.819 | 7.193 | 6.702 | 7.193 | 498,141 | +0.37(+5.49%) |
Jun 17, 2002 | 6.411 | 6.875 | 6.316 | 6.819 | 1,011,324 | +0.46(+7.29%) |
Jun 14, 2002 | 6.395 | 6.395 | 6.221 | 6.355 | 324,812 | -0.01(-0.18%) |
Jun 12, 2002 | 6.383 | 6.478 | 6.283 | 6.367 | 567,795 | -0.04(-0.61%) |
Jun 11, 2002 | 6.540 | 6.562 | 6.367 | 6.406 | 373,874 | -0.19(-2.88%) |
Jun 10, 2002 | 6.596 | 6.601 | 6.383 | 6.596 | 340,927 | -0.06(-0.84%) |
Jun 07, 2002 | 6.143 | 6.651 | 6.143 | 6.651 | 499,574 | +0.06(+0.93%) |
Jun 06, 2002 | 6.791 | 6.953 | 6.523 | 6.590 | 634,047 | -0.26(-3.75%) |
Jun 05, 2002 | 6.841 | 7.065 | 6.568 | 6.847 | 1,533,280 | -0.94(-12.11%) |
May 31, 2002 | 7.936 | 8.087 | 7.791 | 7.791 | 225,793 | -0.39(-4.78%) |
May 28, 2002 | 7.930 | 8.182 | 7.891 | 8.182 | 330,721 | +0.28(+3.61%) |
May 27, 2002 | 7.986 | 8.198 | 7.852 | 7.897 | 5,192,705 | +0.00(+0.00%) |
May 24, 2002 | 7.986 | 8.198 | 7.852 | 7.897 | 267,513 | -0.28(-3.48%) |
May 23, 2002 | 8.014 | 8.210 | 7.925 | 8.182 | 249,787 | +0.22(+2.81%) |
May 22, 2002 | 7.869 | 8.048 | 7.847 | 7.958 | 326,066 | +0.09(+1.14%) |
May 21, 2002 | 8.042 | 8.042 | 7.813 | 7.869 | 259,814 | -0.14(-1.74%) |
May 20, 2002 | 8.048 | 8.176 | 7.930 | 8.009 | 252,293 | +0.02(+0.21%) |
May 17, 2002 | 7.930 | 8.070 | 7.763 | 7.992 | 331,795 | +0.12(+1.49%) |
May 16, 2002 | 8.366 | 8.366 | 7.785 | 7.875 | 355,968 | -0.49(-5.87%) |
May 15, 2002 | 8.422 | 8.466 | 8.182 | 8.366 | 345,404 | -0.06(-0.66%) |
May 14, 2002 | 8.377 | 8.483 | 8.377 | 8.422 | 394,824 | -0.04(-0.46%) |
May 13, 2002 | 8.439 | 8.511 | 8.377 | 8.461 | 272,885 | +0.02(+0.26%) |
May 10, 2002 | 8.684 | 8.880 | 8.377 | 8.439 | 2,560,541 | -0.21(-2.45%) |
May 09, 2002 | 9.053 | 9.103 | 8.634 | 8.651 | 150,051 | -0.47(-5.20%) |
May 08, 2002 | 8.601 | 9.187 | 8.556 | 9.125 | 204,843 | +0.60(+7.01%) |
May 07, 2002 | 8.768 | 8.908 | 8.528 | 8.528 | 212,363 | -0.23(-2.61%) |
May 06, 2002 | 9.181 | 9.271 | 8.735 | 8.757 | 276,466 | -0.41(-4.45%) |
May 03, 2002 | 8.612 | 9.165 | 8.612 | 9.165 | 376,918 | +0.50(+5.80%) |
May 02, 2002 | 8.852 | 8.852 | 8.628 | 8.662 | 299,744 | -0.13(-1.52%) |
May 01, 2002 | 8.930 | 9.003 | 8.718 | 8.796 | 129,459 | -0.13(-1.50%) |
Apr 30, 2002 | 8.740 | 9.031 | 8.723 | 8.930 | 187,832 | +0.16(+1.78%) |
Apr 29, 2002 | 8.628 | 8.802 | 8.628 | 8.774 | 119,611 | +0.12(+1.35%) |
Apr 26, 2002 | 8.936 | 8.947 | 8.656 | 8.656 | 134,473 | -0.34(-3.73%) |
Apr 25, 2002 | 9.008 | 9.047 | 8.880 | 8.991 | 125,878 | -0.01(-0.12%) |
Apr 24, 2002 | 8.902 | 9.058 | 8.902 | 9.003 | 154,169 | +0.04(+0.50%) |
Apr 23, 2002 | 8.991 | 9.125 | 8.947 | 8.958 | 106,539 | -0.07(-0.80%) |
Apr 22, 2002 | 8.964 | 9.103 | 8.891 | 9.031 | 895,294 | +0.09(+1.06%) |
Apr 19, 2002 | 8.908 | 8.991 | 8.869 | 8.936 | 100,989 | -0.08(-0.93%) |
Apr 18, 2002 | 8.897 | 9.019 | 8.897 | 9.019 | 83,799 | +0.05(+0.56%) |
Apr 17, 2002 | 9.075 | 9.081 | 8.964 | 8.969 | 141,814 | -0.16(-1.77%) |
Apr 16, 2002 | 8.908 | 9.131 | 8.908 | 9.131 | 177,089 | +0.20(+2.19%) |
Apr 15, 2002 | 9.014 | 9.081 | 8.841 | 8.936 | 203,589 | -0.13(-1.48%) |
Apr 12, 2002 | 8.740 | 9.125 | 8.712 | 9.070 | 222,391 | +0.27(+3.11%) |
Apr 11, 2002 | 9.064 | 9.081 | 8.796 | 8.796 | 234,567 | -0.33(-3.61%) |
Apr 10, 2002 | 8.947 | 9.131 | 8.947 | 9.125 | 280,585 | +0.18(+2.00%) |
Apr 09, 2002 | 8.952 | 9.047 | 8.924 | 8.947 | 229,374 | +0.09(+1.01%) |
Apr 08, 2002 | 8.668 | 8.964 | 8.606 | 8.857 | 313,531 | +0.19(+2.19%) |
Apr 05, 2002 | 8.628 | 8.684 | 8.606 | 8.668 | 97,407 | +0.01(+0.13%) |
Apr 04, 2002 | 8.601 | 8.662 | 8.517 | 8.656 | 96,691 | -0.01(-0.06%) |
Apr 03, 2002 | 8.796 | 8.813 | 8.656 | 8.662 | 234,208 | -0.09(-1.08%) |
Apr 02, 2002 | 8.740 | 8.880 | 8.690 | 8.757 | 153,274 | +0.06(+0.71%) |
Apr 01, 2002 | 8.684 | 8.790 | 8.684 | 8.695 | 139,128 | +0.02(+0.26%) |
Mar 29, 2002 | 8.796 | 8.796 | 8.645 | 8.673 | 169,389 | +0.00(+0.00%) |
Mar 28, 2002 | 8.796 | 8.796 | 8.645 | 8.673 | 168,852 | -0.12(-1.40%) |
Mar 27, 2002 | 8.489 | 8.796 | 8.461 | 8.796 | 184,788 | +0.20(+2.27%) |
Mar 26, 2002 | 8.545 | 8.679 | 8.500 | 8.601 | 325,887 | +0.01(+0.07%) |
Mar 25, 2002 | 8.768 | 8.807 | 8.556 | 8.595 | 163,838 | -0.13(-1.47%) |
Mar 22, 2002 | 8.656 | 8.919 | 8.645 | 8.723 | 171,180 | +0.07(+0.77%) |
Mar 21, 2002 | 8.684 | 8.740 | 8.628 | 8.656 | 256,949 | -0.09(-1.02%) |
Mar 20, 2002 | 8.729 | 8.779 | 8.517 | 8.746 | 75,383 | -0.04(-0.44%) |
Mar 19, 2002 | 8.735 | 8.785 | 8.656 | 8.785 | 223,286 | +0.02(+0.19%) |
Mar 18, 2002 | 8.768 | 8.785 | 8.718 | 8.768 | 140,561 | +0.06(+0.64%) |
Mar 15, 2002 | 8.545 | 8.768 | 8.545 | 8.712 | 208,424 | -0.06(-0.64%) |
Mar 14, 2002 | 8.740 | 8.790 | 8.701 | 8.768 | 135,547 | +0.03(+0.38%) |
Mar 13, 2002 | 8.863 | 8.863 | 8.701 | 8.735 | 237,252 | -0.16(-1.76%) |
Mar 12, 2002 | 8.796 | 8.919 | 8.796 | 8.891 | 103,137 | +0.03(+0.38%) |
Mar 11, 2002 | 8.964 | 8.964 | 8.841 | 8.857 | 157,392 | -0.17(-1.92%) |
Mar 08, 2002 | 9.153 | 9.198 | 8.997 | 9.031 | 254,621 | -0.12(-1.34%) |
Mar 07, 2002 | 8.964 | 9.153 | 8.964 | 9.153 | 207,708 | +0.05(+0.55%) |
Mar 06, 2002 | 8.712 | 9.103 | 8.712 | 9.103 | 444,423 | +0.42(+4.82%) |
Mar 05, 2002 | 8.573 | 8.712 | 8.556 | 8.684 | 207,708 | +0.03(+0.39%) |
Mar 04, 2002 | 8.321 | 8.662 | 8.293 | 8.651 | 321,052 | +0.32(+3.82%) |
Mar 01, 2002 | 8.182 | 8.377 | 8.171 | 8.332 | 191,055 | +0.18(+2.19%) |
Feb 28, 2002 | 8.221 | 8.243 | 8.048 | 8.154 | 243,699 | -0.03(-0.34%) |
Feb 27, 2002 | 8.265 | 8.372 | 8.182 | 8.182 | 147,902 | -0.03(-0.41%) |
Feb 26, 2002 | 8.131 | 8.265 | 8.131 | 8.215 | 133,577 | +0.03(+0.41%) |
Feb 25, 2002 | 8.254 | 8.265 | 7.986 | 8.182 | 210,752 | -0.07(-0.88%) |
Feb 22, 2002 | 8.154 | 8.265 | 8.009 | 8.254 | 262,142 | +0.10(+1.23%) |
Feb 21, 2002 | 8.137 | 8.293 | 8.092 | 8.154 | 259,993 | -0.03(-0.41%) |
Feb 20, 2002 | 7.875 | 8.204 | 7.875 | 8.187 | 621,155 | +0.15(+1.88%) |
Feb 19, 2002 | 8.154 | 8.204 | 8.014 | 8.036 | 208,603 | -0.08(-0.96%) |
Feb 18, 2002 | 7.930 | 8.148 | 7.930 | 8.115 | 218,988 | +0.00(+0.00%) |
Feb 15, 2002 | 7.930 | 8.148 | 7.930 | 8.115 | 218,988 | +0.18(+2.32%) |
Feb 14, 2002 | 8.048 | 8.098 | 7.930 | 7.930 | 181,923 | -0.13(-1.66%) |
Feb 13, 2002 | 7.919 | 8.081 | 7.875 | 8.064 | 236,357 | +0.12(+1.48%) |
Feb 12, 2002 | 7.875 | 8.025 | 7.847 | 7.947 | 270,915 | +0.02(+0.28%) |
Feb 11, 2002 | 7.847 | 7.925 | 7.657 | 7.925 | 235,104 | +0.03(+0.42%) |
Feb 08, 2002 | 7.623 | 7.908 | 7.623 | 7.891 | 386,767 | +0.27(+3.59%) |
Feb 07, 2002 | 7.646 | 7.646 | 7.456 | 7.618 | 249,070 | +0.14(+1.87%) |
Feb 06, 2002 | 7.584 | 7.584 | 7.277 | 7.478 | 273,959 | -0.06(-0.74%) |
Feb 05, 2002 | 7.685 | 7.685 | 7.567 | 7.534 | 8,272,517 | -0.20(-2.60%) |
Feb 04, 2002 | 7.707 | 7.858 | 7.556 | 7.735 | 259,635 | +0.00(+0.00%) |
Feb 01, 2002 | 7.679 | 7.819 | 7.545 | 7.735 | 243,161 | +0.09(+1.17%) |
Jan 31, 2002 | 7.456 | 7.662 | 7.456 | 7.646 | 393,034 | +0.19(+2.55%) |
Jan 30, 2002 | 7.724 | 7.724 | 7.411 | 7.456 | 411,656 | -0.27(-3.47%) |
Jan 29, 2002 | 7.958 | 7.958 | 7.713 | 7.724 | 164,196 | -0.23(-2.95%) |
Jan 28, 2002 | 7.942 | 7.986 | 7.875 | 7.958 | 100,451 | -0.01(-0.07%) |
Jan 25, 2002 | 7.819 | 7.969 | 7.819 | 7.964 | 139,307 | +0.09(+1.13%) |
Jan 24, 2002 | 7.768 | 7.986 | 7.735 | 7.875 | 184,788 | +0.06(+0.71%) |
Jan 23, 2002 | 7.539 | 7.819 | 7.467 | 7.819 | 389,273 | +0.22(+2.87%) |
Jan 22, 2002 | 7.539 | 7.679 | 7.484 | 7.601 | 277,183 | +0.01(+0.07%) |
Jan 21, 2002 | 7.841 | 7.880 | 7.595 | 7.595 | 176,193 | +0.00(+0.00%) |
Jan 18, 2002 | 7.841 | 7.880 | 7.595 | 7.595 | 175,477 | -0.32(-4.02%) |
Jan 17, 2002 | 7.964 | 7.964 | 7.824 | 7.914 | 130,712 | -0.10(-1.25%) |
Jan 16, 2002 | 7.986 | 8.070 | 7.942 | 8.014 | 153,632 | -0.03(-0.35%) |
Jan 15, 2002 | 7.902 | 8.042 | 7.819 | 8.042 | 201,620 | +0.11(+1.34%) |
Jan 14, 2002 | 7.958 | 7.986 | 7.835 | 7.936 | 214,691 | -0.03(-0.35%) |
Jan 11, 2002 | 7.841 | 7.986 | 7.780 | 7.964 | 215,586 | +0.11(+1.35%) |
Jan 10, 2002 | 7.791 | 7.858 | 7.679 | 7.858 | 345,762 | +0.45(+6.11%) |