Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.264 | 4.383 | 4.138 | 4.359 | 90,798 | -0.05(-1.08%) |
Jul 30, 2002 | 4.304 | 4.501 | 4.225 | 4.406 | 41,410 | -0.21(-4.62%) |
Jul 29, 2002 | 4.477 | 4.691 | 4.462 | 4.619 | 48,502 | +0.51(+12.50%) |
Jul 26, 2002 | 4.343 | 4.462 | 4.075 | 4.106 | 146,266 | -0.87(-17.46%) |
Jul 25, 2002 | 4.383 | 5.125 | 4.383 | 4.975 | 76,108 | +0.00(+0.00%) |
Jul 24, 2002 | 4.146 | 4.975 | 3.830 | 4.975 | 492,238 | -0.77(-13.46%) |
Jul 23, 2002 | 5.962 | 5.978 | 5.725 | 5.749 | 851,508 | -0.29(-4.84%) |
Jul 22, 2002 | 6.396 | 6.396 | 5.962 | 6.041 | 624,194 | -0.65(-9.68%) |
Jul 19, 2002 | 6.767 | 6.767 | 6.633 | 6.688 | 33,305 | -0.26(-3.75%) |
Jul 17, 2002 | 6.854 | 6.949 | 6.831 | 6.949 | 11,017 | +0.00(+0.00%) |
Jul 12, 2002 | 6.870 | 6.957 | 6.791 | 6.949 | 254,667 | -0.16(-2.22%) |
Jul 11, 2002 | 6.831 | 7.131 | 6.791 | 7.107 | 74,336 | +0.16(+2.27%) |
Jul 10, 2002 | 7.107 | 7.107 | 6.862 | 6.949 | 21,401 | -0.18(-2.55%) |
Jul 09, 2002 | 7.162 | 7.162 | 7.131 | 7.131 | 506 | -0.03(-0.44%) |
Jul 08, 2002 | 7.138 | 7.186 | 7.107 | 7.162 | 19,122 | +0.02(+0.22%) |
Jul 05, 2002 | 7.036 | 7.170 | 7.036 | 7.146 | 63,318 | +0.28(+4.02%) |
Jul 04, 2002 | 7.012 | 7.012 | 6.870 | 6.870 | 12,916 | +0.00(+0.00%) |
Jul 03, 2002 | 7.012 | 7.012 | 6.870 | 6.870 | 12,916 | -0.14(-2.03%) |
Jul 02, 2002 | 7.107 | 7.146 | 6.988 | 7.012 | 22,288 | -0.06(-0.78%) |
Jul 01, 2002 | 7.107 | 7.123 | 6.910 | 7.067 | 36,091 | -0.04(-0.56%) |
Jun 28, 2002 | 6.878 | 7.107 | 6.878 | 7.107 | 12,410 | +0.16(+2.27%) |
Jun 27, 2002 | 6.870 | 6.949 | 6.799 | 6.949 | 12,790 | +0.24(+3.65%) |
Jun 26, 2002 | 6.554 | 6.712 | 6.554 | 6.704 | 23,934 | +0.11(+1.68%) |
Jun 25, 2002 | 6.594 | 6.767 | 6.554 | 6.594 | 24,314 | -0.20(-2.91%) |
Jun 21, 2002 | 6.712 | 6.744 | 6.712 | 6.791 | 15,449 | +0.24(+3.61%) |
Jun 20, 2002 | 6.633 | 6.641 | 6.475 | 6.554 | 37,991 | -0.25(-3.71%) |
Jun 19, 2002 | 6.712 | 6.807 | 6.673 | 6.807 | 34,571 | -0.02(-0.35%) |
Jun 18, 2002 | 6.720 | 6.831 | 6.720 | 6.831 | 19,628 | -0.07(-1.03%) |
Jun 17, 2002 | 6.712 | 6.957 | 6.712 | 6.902 | 64,078 | +0.28(+4.30%) |
Jun 14, 2002 | 6.538 | 6.649 | 6.380 | 6.617 | 68,637 | -0.27(-3.90%) |
Jun 12, 2002 | 6.870 | 6.910 | 6.759 | 6.886 | 106,881 | -0.08(-1.13%) |
Jun 11, 2002 | 7.107 | 7.107 | 6.965 | 6.965 | 31,785 | +0.03(+0.46%) |
Jun 10, 2002 | 6.933 | 6.949 | 6.910 | 6.933 | 11,523 | +0.09(+1.27%) |
Jun 07, 2002 | 6.799 | 6.870 | 6.712 | 6.846 | 98,143 | -0.18(-2.58%) |
Jun 06, 2002 | 7.067 | 7.083 | 6.973 | 7.028 | 8,611 | -0.11(-1.55%) |
Jun 05, 2002 | 7.107 | 7.138 | 7.044 | 7.138 | 12,916 | -0.01(-0.11%) |
May 31, 2002 | 7.273 | 7.304 | 7.146 | 7.146 | 44,829 | -0.34(-4.54%) |
May 28, 2002 | 7.462 | 7.494 | 7.423 | 7.486 | 21,021 | +0.08(+1.07%) |
May 27, 2002 | 7.454 | 7.462 | 7.375 | 7.407 | 30,392 | +0.00(+0.00%) |
May 24, 2002 | 7.454 | 7.462 | 7.375 | 7.407 | 30,392 | +0.13(+1.85%) |
May 23, 2002 | 7.281 | 7.328 | 7.265 | 7.273 | 7,471 | -0.18(-2.44%) |
May 22, 2002 | 7.431 | 7.454 | 7.407 | 7.454 | 23,301 | -0.24(-3.18%) |
May 21, 2002 | 7.660 | 7.770 | 7.612 | 7.699 | 25,327 | -0.02(-0.20%) |
May 20, 2002 | 7.596 | 7.715 | 7.581 | 7.715 | 16,716 | +0.20(+2.63%) |
May 17, 2002 | 7.581 | 7.604 | 7.518 | 7.518 | 6,458 | +0.10(+1.38%) |
May 16, 2002 | 7.344 | 7.423 | 7.312 | 7.415 | 296,331 | -0.09(-1.16%) |
May 15, 2002 | 7.486 | 7.502 | 7.423 | 7.502 | 10,510 | +0.13(+1.71%) |
May 14, 2002 | 7.439 | 7.486 | 7.304 | 7.375 | 11,017 | +0.09(+1.19%) |
May 13, 2002 | 7.265 | 7.336 | 7.233 | 7.289 | 19,502 | +0.14(+1.99%) |
May 10, 2002 | 7.344 | 7.344 | 7.146 | 7.146 | 8,991 | -0.05(-0.66%) |
May 09, 2002 | 7.217 | 7.225 | 7.194 | 7.194 | 17,096 | -0.07(-0.98%) |
May 08, 2002 | 7.344 | 7.344 | 7.249 | 7.265 | 14,689 | +0.27(+3.84%) |
May 07, 2002 | 7.146 | 7.146 | 6.988 | 6.996 | 24,567 | -0.19(-2.64%) |
May 06, 2002 | 7.146 | 7.328 | 7.146 | 7.186 | 36,978 | -0.08(-1.09%) |
May 03, 2002 | 7.312 | 7.407 | 7.225 | 7.265 | 24,440 | -0.07(-0.97%) |
May 02, 2002 | 7.289 | 7.344 | 7.233 | 7.336 | 52,554 | +0.23(+3.22%) |
May 01, 2002 | 7.067 | 7.115 | 7.067 | 7.107 | 7,218 | +0.04(+0.56%) |
Apr 30, 2002 | 7.052 | 7.067 | 7.028 | 7.067 | 48,248 | +0.04(+0.56%) |
Apr 29, 2002 | 6.996 | 7.186 | 6.996 | 7.028 | 16,082 | +0.11(+1.60%) |
Apr 26, 2002 | 7.186 | 7.186 | 6.791 | 6.917 | 48,248 | -0.41(-5.60%) |
Apr 25, 2002 | 7.107 | 7.328 | 7.107 | 7.328 | 26,973 | +0.42(+6.06%) |
Apr 24, 2002 | 6.783 | 6.949 | 6.712 | 6.910 | 34,825 | +0.50(+7.76%) |
Apr 23, 2002 | 6.475 | 6.515 | 6.396 | 6.412 | 43,309 | -0.19(-2.87%) |
Apr 22, 2002 | 6.594 | 6.625 | 6.475 | 6.602 | 49,895 | -0.43(-6.17%) |
Apr 19, 2002 | 6.870 | 7.067 | 6.752 | 7.036 | 21,908 | -0.13(-1.87%) |
Apr 18, 2002 | 7.186 | 7.202 | 7.146 | 7.170 | 6,458 | -0.33(-4.42%) |
Apr 17, 2002 | 7.502 | 7.502 | 7.423 | 7.502 | 24,820 | +0.00(+0.00%) |
Apr 16, 2002 | 7.344 | 7.502 | 7.320 | 7.502 | 81,427 | +0.30(+4.17%) |
Apr 15, 2002 | 7.225 | 7.265 | 7.146 | 7.202 | 39,890 | +0.07(+1.00%) |
Apr 12, 2002 | 6.933 | 7.146 | 6.910 | 7.131 | 21,275 | +0.24(+3.55%) |
Apr 11, 2002 | 7.202 | 7.202 | 6.831 | 6.886 | 15,196 | -0.32(-4.39%) |
Apr 10, 2002 | 6.988 | 7.225 | 6.988 | 7.202 | 39,764 | +0.25(+3.64%) |
Apr 09, 2002 | 7.020 | 7.107 | 6.870 | 6.949 | 16,589 | -0.14(-2.00%) |
Apr 08, 2002 | 6.791 | 7.099 | 6.791 | 7.091 | 9,117 | +0.14(+2.05%) |
Apr 05, 2002 | 6.988 | 7.060 | 6.949 | 6.949 | 11,650 | -0.17(-2.33%) |
Apr 04, 2002 | 7.012 | 7.131 | 7.012 | 7.115 | 21,654 | +0.26(+3.80%) |
Apr 03, 2002 | 6.673 | 6.949 | 6.641 | 6.854 | 53,820 | +0.58(+9.18%) |
Apr 02, 2002 | 6.065 | 6.278 | 6.065 | 6.278 | 24,820 | +0.09(+1.40%) |
Apr 01, 2002 | 6.223 | 6.238 | 6.191 | 6.191 | 18,868 | +0.03(+0.51%) |
Mar 29, 2002 | 6.317 | 6.317 | 6.120 | 6.159 | 113,213 | +0.00(+0.00%) |
Mar 28, 2002 | 6.317 | 6.317 | 6.120 | 6.159 | 103,082 | +0.12(+1.96%) |
Mar 27, 2002 | 5.891 | 6.120 | 5.891 | 6.041 | 13,676 | +0.24(+4.22%) |
Mar 26, 2002 | 5.875 | 5.946 | 5.725 | 5.796 | 77,122 | -0.32(-5.29%) |
Mar 25, 2002 | 6.238 | 6.238 | 6.017 | 6.120 | 24,820 | +0.00(+0.00%) |
Mar 22, 2002 | 6.080 | 6.167 | 6.025 | 6.120 | 32,165 | -0.23(-3.61%) |
Mar 21, 2002 | 6.317 | 6.444 | 6.159 | 6.349 | 86,113 | -0.29(-4.40%) |
Mar 20, 2002 | 6.554 | 6.712 | 6.554 | 6.641 | 22,161 | -0.19(-2.77%) |
Mar 19, 2002 | 6.791 | 6.831 | 6.673 | 6.831 | 26,087 | +0.23(+3.47%) |
Mar 18, 2002 | 6.791 | 6.791 | 6.594 | 6.602 | 27,733 | -0.27(-3.91%) |
Mar 15, 2002 | 6.752 | 6.870 | 6.752 | 6.870 | 5,192 | +0.08(+1.16%) |
Mar 14, 2002 | 6.681 | 6.831 | 6.673 | 6.791 | 8,864 | +0.13(+1.90%) |
Mar 13, 2002 | 6.617 | 6.791 | 6.617 | 6.665 | 51,161 | +0.21(+3.30%) |
Mar 12, 2002 | 6.317 | 6.515 | 6.309 | 6.452 | 34,951 | -0.38(-5.55%) |
Mar 11, 2002 | 6.712 | 6.870 | 6.633 | 6.831 | 8,104 | -0.16(-2.26%) |
Mar 08, 2002 | 6.752 | 6.988 | 6.688 | 6.988 | 19,628 | +0.12(+1.72%) |
Mar 07, 2002 | 6.878 | 6.886 | 6.752 | 6.870 | 24,061 | +0.20(+2.96%) |
Mar 06, 2002 | 6.412 | 6.673 | 6.412 | 6.673 | 33,052 | +0.21(+3.30%) |
Mar 05, 2002 | 6.396 | 6.491 | 6.301 | 6.459 | 56,986 | -0.20(-2.97%) |
Mar 04, 2002 | 6.515 | 6.712 | 6.515 | 6.657 | 17,982 | +0.46(+7.39%) |
Mar 01, 2002 | 6.080 | 6.199 | 5.970 | 6.199 | 27,606 | +0.41(+7.09%) |
Feb 28, 2002 | 5.686 | 5.804 | 5.583 | 5.788 | 29,126 | -0.06(-0.95%) |
Feb 27, 2002 | 5.607 | 5.843 | 5.607 | 5.843 | 23,807 | +0.43(+8.03%) |
Feb 26, 2002 | 5.528 | 5.528 | 5.370 | 5.409 | 23,047 | +0.20(+3.79%) |
Feb 25, 2002 | 5.133 | 5.235 | 5.125 | 5.212 | 63,698 | -0.28(-5.04%) |
Feb 22, 2002 | 5.212 | 5.488 | 5.212 | 5.488 | 49,388 | -0.03(-0.57%) |
Feb 21, 2002 | 5.764 | 5.843 | 5.370 | 5.520 | 63,698 | -0.13(-2.24%) |
Feb 20, 2002 | 5.741 | 5.741 | 5.607 | 5.646 | 56,480 | -0.08(-1.38%) |
Feb 19, 2002 | 5.796 | 5.804 | 5.686 | 5.725 | 71,043 | -0.74(-11.48%) |
Feb 18, 2002 | 6.317 | 6.467 | 6.317 | 6.467 | 16,969 | +0.00(+0.00%) |
Feb 15, 2002 | 6.317 | 6.467 | 6.317 | 6.467 | 16,969 | +0.23(+3.67%) |
Feb 14, 2002 | 6.120 | 6.317 | 6.001 | 6.238 | 40,397 | -0.04(-0.63%) |
Feb 13, 2002 | 6.436 | 6.436 | 6.238 | 6.278 | 54,833 | -0.43(-6.47%) |
Feb 12, 2002 | 6.515 | 6.712 | 6.459 | 6.712 | 10,637 | +0.22(+3.41%) |
Feb 11, 2002 | 6.515 | 6.554 | 6.436 | 6.491 | 42,676 | +0.12(+1.86%) |
Feb 08, 2002 | 6.491 | 6.491 | 6.365 | 6.373 | 21,908 | -0.18(-2.77%) |
Feb 07, 2002 | 6.317 | 6.633 | 6.317 | 6.554 | 28,493 | +0.36(+5.73%) |
Feb 06, 2002 | 6.199 | 6.199 | 6.080 | 6.199 | 15,956 | -0.01(-0.13%) |
Feb 05, 2002 | 6.278 | 6.278 | 6.167 | 6.207 | 24,694 | -0.33(-5.07%) |
Feb 04, 2002 | 6.633 | 6.633 | 6.538 | 6.538 | 21,908 | +0.06(+0.98%) |
Feb 01, 2002 | 6.475 | 6.523 | 6.396 | 6.475 | 40,397 | -0.36(-5.20%) |
Jan 31, 2002 | 6.981 | 6.981 | 6.791 | 6.831 | 30,013 | -0.39(-5.46%) |
Jan 30, 2002 | 7.028 | 7.265 | 6.941 | 7.225 | 21,528 | -0.47(-6.15%) |
Jan 29, 2002 | 7.818 | 7.818 | 7.675 | 7.699 | 9,497 | -0.16(-2.01%) |
Jan 28, 2002 | 7.976 | 7.976 | 7.739 | 7.857 | 127,270 | -0.02(-0.20%) |
Jan 25, 2002 | 7.660 | 7.873 | 7.581 | 7.873 | 86,239 | +0.41(+5.50%) |
Jan 24, 2002 | 7.462 | 7.462 | 7.423 | 7.462 | 17,222 | +0.04(+0.53%) |
Jan 23, 2002 | 7.486 | 7.486 | 7.265 | 7.423 | 36,344 | -0.20(-2.59%) |
Jan 22, 2002 | 7.818 | 7.833 | 7.581 | 7.620 | 23,427 | -0.20(-2.53%) |
Jan 21, 2002 | 7.960 | 7.976 | 7.818 | 7.818 | 21,401 | +0.00(+0.00%) |
Jan 18, 2002 | 7.960 | 7.976 | 7.818 | 7.818 | 21,401 | -0.28(-3.41%) |
Jan 17, 2002 | 8.015 | 8.094 | 7.976 | 8.094 | 24,314 | +0.08(+0.99%) |
Jan 16, 2002 | 7.897 | 8.070 | 7.857 | 8.015 | 23,807 | -0.17(-2.12%) |
Jan 15, 2002 | 8.055 | 8.189 | 8.055 | 8.189 | 10,764 | -0.10(-1.24%) |
Jan 14, 2002 | 8.568 | 8.591 | 8.291 | 8.291 | 16,462 | -0.17(-2.05%) |
Jan 11, 2002 | 8.544 | 8.544 | 8.410 | 8.465 | 36,598 | -0.02(-0.28%) |
Jan 10, 2002 | 8.607 | 8.607 | 8.489 | 8.489 | 6,711 | +0.04(+0.47%) |
Jan 09, 2002 | 8.631 | 8.805 | 8.449 | 8.449 | 37,357 | +1.02(+13.71%) |