Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.904 | 6.909 | 6.895 | 6.909 | 5,591 | +0.01(+0.21%) |
Sep 27, 2002 | 6.934 | 6.934 | 6.895 | 6.895 | 2,236 | -0.02(-0.26%) |
Sep 26, 2002 | 6.886 | 6.931 | 6.886 | 6.913 | 18,450 | -0.02(-0.26%) |
Sep 25, 2002 | 6.904 | 6.931 | 6.904 | 6.931 | 21,805 | +0.00(+0.00%) |
Sep 24, 2002 | 6.918 | 6.949 | 6.918 | 6.931 | 10,623 | -0.02(-0.26%) |
Sep 23, 2002 | 6.949 | 6.949 | 6.949 | 6.949 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 6.949 | 6.949 | 6.949 | 6.949 | 7,268 | -0.03(-0.38%) |
Sep 19, 2002 | 6.975 | 6.977 | 6.974 | 6.975 | 8,386 | +0.00(+0.00%) |
Sep 18, 2002 | 7.083 | 7.083 | 6.940 | 6.975 | 10,623 | -0.14(-2.01%) |
Sep 17, 2002 | 7.154 | 7.181 | 7.119 | 7.119 | 10,623 | -0.04(-0.62%) |
Sep 16, 2002 | 7.119 | 7.190 | 7.119 | 7.163 | 7,827 | +0.05(+0.75%) |
Sep 13, 2002 | 7.047 | 7.135 | 7.047 | 7.110 | 5,031 | +0.06(+0.89%) |
Sep 12, 2002 | 7.011 | 7.065 | 7.011 | 7.047 | 12,859 | +0.05(+0.77%) |
Sep 11, 2002 | 6.993 | 6.993 | 6.993 | 6.993 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 7.056 | 7.056 | 6.993 | 6.993 | 14,536 | -0.06(-0.89%) |
Sep 09, 2002 | 7.083 | 7.083 | 7.056 | 7.056 | 3,354 | +0.01(+0.13%) |
Sep 06, 2002 | 6.886 | 7.065 | 6.886 | 7.047 | 15,095 | +0.13(+1.81%) |
Sep 05, 2002 | 6.931 | 6.932 | 6.913 | 6.922 | 6,709 | -0.05(-0.77%) |
Sep 04, 2002 | 6.922 | 6.975 | 6.850 | 6.975 | 13,418 | +0.03(+0.39%) |
Sep 03, 2002 | 6.958 | 6.958 | 6.904 | 6.949 | 6,709 | -0.01(-0.13%) |
Aug 30, 2002 | 6.895 | 6.958 | 6.886 | 6.958 | 9,504 | +0.04(+0.52%) |
Aug 29, 2002 | 6.949 | 6.950 | 6.922 | 6.922 | 2,236 | -0.07(-1.02%) |
Aug 28, 2002 | 7.065 | 7.065 | 6.984 | 6.993 | 19,568 | -0.12(-1.64%) |
Aug 27, 2002 | 7.122 | 7.122 | 7.110 | 7.110 | 3,354 | -0.04(-0.62%) |
Aug 26, 2002 | 7.154 | 7.154 | 7.154 | 7.154 | 2,236 | -0.04(-0.50%) |
Aug 23, 2002 | 7.199 | 7.199 | 7.190 | 7.190 | 11,741 | -0.05(-0.74%) |
Aug 22, 2002 | 6.993 | 7.244 | 6.993 | 7.244 | 40,255 | +0.25(+3.58%) |
Aug 21, 2002 | 6.904 | 6.993 | 6.904 | 6.993 | 3,913 | +0.04(+0.59%) |
Aug 20, 2002 | 6.975 | 6.975 | 6.952 | 6.952 | 2,236 | -0.03(-0.46%) |
Aug 16, 2002 | 6.975 | 7.047 | 6.975 | 6.984 | 12,300 | +0.01(+0.13%) |
Aug 15, 2002 | 6.832 | 6.993 | 6.832 | 6.975 | 22,923 | +0.19(+2.77%) |
Aug 14, 2002 | 6.725 | 6.797 | 6.725 | 6.788 | 6,150 | +0.11(+1.61%) |
Aug 13, 2002 | 6.619 | 6.680 | 6.619 | 6.680 | 6,150 | +0.06(+0.95%) |
Aug 12, 2002 | 6.618 | 6.618 | 6.609 | 6.618 | 6,150 | +0.01(+0.14%) |
Aug 07, 2002 | 6.609 | 6.609 | 6.609 | 6.609 | 1,677 | +0.00(+0.00%) |
Aug 06, 2002 | 6.573 | 6.618 | 6.573 | 6.609 | 16,214 | +0.01(+0.14%) |
Aug 05, 2002 | 6.600 | 6.600 | 6.582 | 6.600 | 21,805 | -0.02(-0.27%) |
Aug 02, 2002 | 6.618 | 6.618 | 6.618 | 6.618 | 1,677 | -0.02(-0.27%) |
Aug 01, 2002 | 6.653 | 6.668 | 6.636 | 6.636 | 4,472 | -0.04(-0.54%) |
Jul 31, 2002 | 6.600 | 6.671 | 6.600 | 6.671 | 11,182 | +0.10(+1.52%) |
Jul 30, 2002 | 6.618 | 6.618 | 6.564 | 6.571 | 19,009 | -0.01(-0.16%) |
Jul 29, 2002 | 6.600 | 6.600 | 6.564 | 6.582 | 2,236 | -0.04(-0.54%) |
Jul 26, 2002 | 6.618 | 6.618 | 6.618 | 6.618 | 1,118 | -0.03(-0.40%) |
Jul 25, 2002 | 6.485 | 6.645 | 6.485 | 6.645 | 22,923 | +0.15(+2.34%) |
Jul 24, 2002 | 6.573 | 6.573 | 6.484 | 6.492 | 15,095 | -0.13(-1.89%) |
Jul 23, 2002 | 6.680 | 6.686 | 6.618 | 6.618 | 77,156 | -0.07(-1.07%) |
Jul 22, 2002 | 6.814 | 6.814 | 6.689 | 6.689 | 30,750 | -0.17(-2.48%) |
Jul 19, 2002 | 6.841 | 6.881 | 6.841 | 6.859 | 7,827 | -0.04(-0.65%) |
Jul 17, 2002 | 6.975 | 6.975 | 6.904 | 6.904 | 49,760 | -0.29(-3.98%) |
Jul 12, 2002 | 7.244 | 7.297 | 7.190 | 7.190 | 12,300 | -0.05(-0.74%) |
Jul 11, 2002 | 7.244 | 7.324 | 7.244 | 7.244 | 11,182 | -0.02(-0.25%) |
Jul 10, 2002 | 7.217 | 7.306 | 7.186 | 7.262 | 14,536 | +0.08(+1.12%) |
Jul 09, 2002 | 7.154 | 7.181 | 7.154 | 7.181 | 40,814 | -0.03(-0.37%) |
Jul 08, 2002 | 7.172 | 7.208 | 7.172 | 7.208 | 3,354 | +0.04(+0.50%) |
Jul 05, 2002 | 7.119 | 7.172 | 7.101 | 7.172 | 7,268 | +0.04(+0.50%) |
Jul 04, 2002 | 7.208 | 7.242 | 7.136 | 7.136 | 17,891 | +0.00(+0.00%) |
Jul 03, 2002 | 7.208 | 7.242 | 7.136 | 7.136 | 17,891 | -0.11(-1.48%) |
Jul 02, 2002 | 7.262 | 7.262 | 7.199 | 7.244 | 10,063 | -0.04(-0.61%) |
Jul 01, 2002 | 7.297 | 7.333 | 7.288 | 7.288 | 4,472 | -0.01(-0.12%) |
Jun 28, 2002 | 7.047 | 7.297 | 7.047 | 7.297 | 27,396 | +0.23(+3.29%) |
Jun 27, 2002 | 6.984 | 7.065 | 6.975 | 7.065 | 167,731 | +0.13(+1.80%) |
Jun 26, 2002 | 6.975 | 6.975 | 6.940 | 6.940 | 8,386 | -0.08(-1.15%) |
Jun 25, 2002 | 7.011 | 7.029 | 6.975 | 7.020 | 12,300 | -0.07(-1.01%) |
Jun 21, 2002 | 7.083 | 7.119 | 7.083 | 7.092 | 335,463 | -0.02(-0.25%) |
Jun 20, 2002 | 7.074 | 7.110 | 7.065 | 7.110 | 12,859 | +0.01(+0.13%) |
Jun 19, 2002 | 7.065 | 7.101 | 7.065 | 7.101 | 1,118 | +0.02(+0.25%) |
Jun 18, 2002 | 7.056 | 7.083 | 7.056 | 7.083 | 3,913 | +0.02(+0.25%) |
Jun 17, 2002 | 7.065 | 7.065 | 7.065 | 7.065 | 1,677 | +0.04(+0.64%) |
Jun 14, 2002 | 6.975 | 7.020 | 6.931 | 7.020 | 10,623 | +0.07(+1.03%) |
Jun 12, 2002 | 6.922 | 6.949 | 6.895 | 6.949 | 11,182 | +0.08(+1.17%) |
Jun 11, 2002 | 7.101 | 7.101 | 6.868 | 6.868 | 32,987 | -0.27(-3.76%) |
Jun 10, 2002 | 7.172 | 7.181 | 7.136 | 7.136 | 14,536 | -0.11(-1.48%) |
Jun 07, 2002 | 7.172 | 7.244 | 7.172 | 7.244 | 5,591 | +0.07(+1.00%) |
Jun 06, 2002 | 7.306 | 7.324 | 7.154 | 7.172 | 10,623 | -0.16(-2.20%) |
Jun 05, 2002 | 7.369 | 7.369 | 7.333 | 7.333 | 5,031 | -0.08(-1.09%) |
May 31, 2002 | 7.423 | 7.423 | 7.405 | 7.414 | 5,031 | -0.19(-2.47%) |
May 28, 2002 | 7.619 | 7.619 | 7.575 | 7.601 | 2,795 | -0.04(-0.58%) |
May 27, 2002 | 7.601 | 7.646 | 7.557 | 7.646 | 8,386 | +0.00(+0.00%) |
May 24, 2002 | 7.601 | 7.646 | 7.557 | 7.646 | 8,386 | +0.04(+0.59%) |
May 23, 2002 | 7.396 | 7.601 | 7.387 | 7.601 | 615,017 | +0.21(+2.91%) |
May 22, 2002 | 7.288 | 7.396 | 7.253 | 7.387 | 23,482 | +0.14(+1.98%) |
May 21, 2002 | 7.405 | 7.423 | 7.244 | 7.244 | 78,274 | -0.23(-3.11%) |
May 20, 2002 | 7.262 | 7.548 | 7.262 | 7.476 | 57,028 | +0.21(+2.96%) |
May 17, 2002 | 7.244 | 7.288 | 7.244 | 7.262 | 22,364 | +0.02(+0.25%) |
May 16, 2002 | 7.101 | 7.244 | 7.101 | 7.244 | 46,405 | +0.10(+1.38%) |
May 15, 2002 | 7.056 | 7.145 | 7.056 | 7.145 | 10,623 | +0.09(+1.27%) |
May 14, 2002 | 6.922 | 7.074 | 6.922 | 7.056 | 22,364 | +0.16(+2.33%) |
May 13, 2002 | 6.841 | 6.895 | 6.841 | 6.895 | 3,913 | +0.04(+0.52%) |
May 10, 2002 | 6.832 | 6.859 | 6.832 | 6.859 | 6,709 | +0.02(+0.26%) |
May 09, 2002 | 6.832 | 6.841 | 6.832 | 6.841 | 2,236 | +0.01(+0.13%) |
May 08, 2002 | 6.836 | 6.836 | 6.814 | 6.832 | 7,268 | -0.02(-0.26%) |
May 07, 2002 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) |
May 06, 2002 | 6.823 | 6.859 | 6.823 | 6.850 | 13,977 | +0.02(+0.26%) |
May 03, 2002 | 6.814 | 6.841 | 6.814 | 6.832 | 15,654 | -0.01(-0.13%) |
May 02, 2002 | 6.859 | 6.859 | 6.814 | 6.841 | 39,137 | -0.02(-0.26%) |
May 01, 2002 | 6.886 | 6.895 | 6.859 | 6.859 | 6,150 | -0.04(-0.65%) |
Apr 30, 2002 | 6.949 | 6.949 | 6.904 | 6.904 | 2,236 | -0.07(-1.03%) |
Apr 29, 2002 | 7.020 | 7.020 | 6.975 | 6.975 | 10,063 | -0.02(-0.26%) |
Apr 26, 2002 | 6.922 | 6.993 | 6.904 | 6.993 | 17,891 | +0.04(+0.51%) |
Apr 25, 2002 | 6.922 | 6.975 | 6.904 | 6.958 | 7,268 | +0.07(+1.04%) |
Apr 24, 2002 | 6.841 | 6.904 | 6.841 | 6.886 | 6,709 | +0.04(+0.65%) |
Apr 23, 2002 | 6.904 | 6.931 | 6.841 | 6.841 | 14,536 | -0.07(-1.01%) |
Apr 22, 2002 | 7.020 | 7.020 | 6.886 | 6.911 | 19,009 | -0.14(-1.93%) |
Apr 19, 2002 | 7.065 | 7.092 | 7.020 | 7.047 | 114,057 | +0.01(+0.13%) |
Apr 18, 2002 | 6.895 | 7.047 | 6.895 | 7.038 | 27,955 | +0.15(+2.21%) |
Apr 17, 2002 | 6.763 | 6.886 | 6.745 | 6.886 | 21,805 | +0.14(+2.09%) |
Apr 16, 2002 | 6.729 | 6.745 | 6.725 | 6.745 | 2,236 | +0.02(+0.24%) |
Apr 15, 2002 | 6.729 | 6.729 | 6.729 | 6.729 | 1,118 | +0.02(+0.27%) |
Apr 12, 2002 | 6.725 | 6.736 | 6.711 | 6.711 | 10,063 | -0.04(-0.61%) |
Apr 11, 2002 | 6.779 | 6.779 | 6.743 | 6.752 | 13,977 | -0.02(-0.26%) |
Apr 10, 2002 | 6.752 | 6.770 | 6.752 | 6.770 | 3,913 | +0.02(+0.26%) |
Apr 09, 2002 | 6.770 | 6.770 | 6.752 | 6.752 | 7,827 | -0.02(-0.26%) |
Apr 08, 2002 | 6.770 | 6.770 | 6.770 | 6.770 | 11,182 | +0.03(+0.40%) |
Apr 05, 2002 | 6.832 | 6.832 | 6.743 | 6.743 | 12,859 | -0.09(-1.31%) |
Apr 04, 2002 | 6.850 | 6.850 | 6.832 | 6.832 | 6,150 | -0.04(-0.52%) |
Apr 03, 2002 | 6.958 | 6.958 | 6.868 | 6.868 | 13,977 | -0.07(-1.03%) |
Apr 02, 2002 | 6.877 | 6.940 | 6.877 | 6.940 | 10,063 | +0.08(+1.17%) |
Apr 01, 2002 | 6.841 | 6.859 | 6.823 | 6.859 | 17,332 | +0.04(+0.66%) |
Mar 29, 2002 | 6.797 | 6.814 | 6.797 | 6.814 | 2,236 | +0.00(+0.00%) |
Mar 28, 2002 | 6.797 | 6.814 | 6.797 | 6.814 | 2,236 | +0.11(+1.60%) |
Mar 27, 2002 | 6.662 | 6.707 | 6.662 | 6.707 | 9,504 | +0.08(+1.21%) |
Mar 26, 2002 | 6.653 | 6.662 | 6.618 | 6.627 | 7,268 | -0.04(-0.67%) |
Mar 25, 2002 | 6.636 | 6.671 | 6.636 | 6.671 | 4,472 | +0.05(+0.81%) |
Mar 22, 2002 | 6.636 | 6.636 | 6.618 | 6.618 | 2,236 | +0.00(+0.00%) |
Mar 21, 2002 | 6.618 | 6.618 | 6.618 | 6.618 | 2,236 | +0.00(+0.00%) |
Mar 20, 2002 | 6.653 | 6.653 | 6.618 | 6.618 | 10,623 | -0.05(-0.80%) |
Mar 19, 2002 | 6.707 | 6.716 | 6.671 | 6.671 | 15,095 | +0.01(+0.13%) |
Mar 18, 2002 | 6.734 | 6.752 | 6.662 | 6.662 | 14,536 | -0.05(-0.80%) |
Mar 15, 2002 | 6.850 | 6.850 | 6.716 | 6.716 | 21,805 | -0.14(-2.09%) |
Mar 14, 2002 | 6.838 | 6.877 | 6.838 | 6.859 | 11,741 | +0.05(+0.79%) |
Mar 13, 2002 | 6.838 | 6.838 | 6.806 | 6.806 | 22,923 | -0.02(-0.26%) |
Mar 12, 2002 | 6.779 | 6.841 | 6.779 | 6.823 | 9,504 | +0.06(+0.90%) |
Mar 11, 2002 | 6.814 | 6.859 | 6.761 | 6.763 | 35,223 | -0.02(-0.24%) |
Mar 08, 2002 | 6.707 | 6.779 | 6.693 | 6.779 | 21,246 | +0.11(+1.61%) |
Mar 07, 2002 | 6.618 | 6.671 | 6.600 | 6.671 | 16,773 | +0.04(+0.54%) |
Mar 06, 2002 | 6.475 | 6.636 | 6.475 | 6.636 | 10,623 | +0.11(+1.64%) |
Mar 05, 2002 | 6.564 | 6.573 | 6.528 | 6.528 | 55,910 | -0.02(-0.27%) |
Mar 04, 2002 | 6.537 | 6.573 | 6.537 | 6.546 | 6,709 | -0.01(-0.14%) |
Mar 01, 2002 | 6.510 | 6.555 | 6.510 | 6.555 | 10,623 | +0.06(+0.96%) |
Feb 28, 2002 | 6.501 | 6.519 | 6.492 | 6.492 | 8,945 | -0.01(-0.14%) |
Feb 27, 2002 | 6.448 | 6.528 | 6.448 | 6.501 | 26,837 | +0.03(+0.41%) |
Feb 26, 2002 | 6.412 | 6.475 | 6.412 | 6.475 | 19,568 | +0.08(+1.20%) |
Feb 25, 2002 | 6.403 | 6.403 | 6.394 | 6.398 | 3,354 | -0.02(-0.36%) |
Feb 22, 2002 | 6.457 | 6.492 | 6.421 | 6.421 | 11,182 | -0.05(-0.83%) |
Feb 21, 2002 | 6.491 | 6.491 | 6.475 | 6.475 | 6,709 | -0.01(-0.14%) |
Feb 20, 2002 | 6.466 | 6.484 | 6.466 | 6.484 | 1,677 | +0.00(+0.00%) |
Feb 19, 2002 | 6.430 | 6.484 | 6.430 | 6.484 | 12,859 | +0.07(+1.12%) |
Feb 18, 2002 | 6.412 | 6.412 | 6.412 | 6.412 | 1,677 | +0.00(+0.00%) |
Feb 15, 2002 | 6.412 | 6.412 | 6.412 | 6.412 | 1,677 | +0.02(+0.28%) |
Feb 14, 2002 | 6.376 | 6.394 | 6.376 | 6.394 | 3,913 | +0.00(+0.00%) |
Feb 13, 2002 | 6.376 | 6.394 | 6.376 | 6.394 | 8,386 | +0.04(+0.70%) |
Feb 12, 2002 | 6.367 | 6.385 | 6.349 | 6.349 | 10,063 | -0.02(-0.28%) |
Feb 11, 2002 | 6.224 | 6.367 | 6.224 | 6.367 | 13,977 | +0.16(+2.59%) |
Feb 08, 2002 | 6.188 | 6.206 | 6.162 | 6.206 | 21,805 | -0.02(-0.29%) |
Feb 07, 2002 | 6.242 | 6.242 | 6.224 | 6.224 | 2,236 | -0.02(-0.29%) |
Feb 06, 2002 | 6.305 | 6.305 | 6.242 | 6.242 | 20,686 | -0.08(-1.27%) |
Feb 05, 2002 | 6.385 | 6.385 | 6.273 | 6.323 | 49,760 | -0.06(-0.98%) |
Feb 04, 2002 | 6.385 | 6.385 | 6.385 | 6.385 | 6,150 | +0.00(+0.00%) |
Feb 01, 2002 | 6.376 | 6.385 | 6.376 | 6.385 | 4,472 | +0.00(+0.00%) |
Jan 31, 2002 | 6.385 | 6.389 | 6.378 | 6.385 | 3,913 | -0.01(-0.14%) |
Jan 30, 2002 | 6.484 | 6.484 | 6.376 | 6.394 | 21,805 | -0.11(-1.65%) |
Jan 29, 2002 | 6.510 | 6.510 | 6.501 | 6.501 | 1,677 | -0.03(-0.41%) |
Jan 28, 2002 | 6.519 | 6.528 | 6.519 | 6.528 | 3,913 | +0.03(+0.41%) |
Jan 25, 2002 | 6.439 | 6.501 | 6.439 | 6.501 | 15,095 | +0.11(+1.68%) |
Jan 24, 2002 | 6.367 | 6.394 | 6.358 | 6.394 | 8,386 | +0.01(+0.14%) |
Jan 23, 2002 | 6.394 | 6.394 | 6.376 | 6.385 | 10,063 | -0.04(-0.56%) |
Jan 22, 2002 | 6.444 | 6.444 | 6.403 | 6.421 | 55,910 | -0.04(-0.55%) |
Jan 21, 2002 | 6.457 | 6.457 | 6.457 | 6.457 | 559 | +0.00(+0.00%) |
Jan 18, 2002 | 6.457 | 6.457 | 6.457 | 6.457 | 55,910 | -0.02(-0.28%) |
Jan 17, 2002 | 6.484 | 6.492 | 6.475 | 6.475 | 6,150 | -0.03(-0.41%) |
Jan 16, 2002 | 6.528 | 6.528 | 6.501 | 6.501 | 5,031 | -0.04(-0.68%) |
Jan 15, 2002 | 6.550 | 6.568 | 6.539 | 6.546 | 8,945 | +0.01(+0.22%) |
Jan 14, 2002 | 6.546 | 6.546 | 6.532 | 6.532 | 10,623 | -0.02(-0.35%) |
Jan 11, 2002 | 6.550 | 6.564 | 6.550 | 6.555 | 3,913 | +0.01(+0.08%) |
Jan 10, 2002 | 6.537 | 6.555 | 6.537 | 6.550 | 8,386 | -0.03(-0.49%) |