Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.203 | 6.355 | 6.203 | 6.322 | 124,590 | +0.13(+2.05%) |
Aug 29, 2002 | 6.152 | 6.234 | 6.130 | 6.195 | 181,886 | +0.04(+0.70%) |
Aug 28, 2002 | 6.234 | 6.234 | 6.085 | 6.152 | 122,395 | -0.09(-1.45%) |
Aug 27, 2002 | 6.326 | 6.367 | 6.220 | 6.242 | 197,247 | -0.06(-1.01%) |
Aug 26, 2002 | 6.261 | 6.306 | 6.191 | 6.306 | 177,254 | +0.05(+0.79%) |
Aug 23, 2002 | 6.355 | 6.361 | 6.214 | 6.257 | 174,328 | -0.10(-1.55%) |
Aug 22, 2002 | 6.378 | 6.480 | 6.275 | 6.355 | 195,296 | -0.00(-0.03%) |
Aug 21, 2002 | 6.320 | 6.351 | 6.263 | 6.357 | 535,176 | +0.04(+0.62%) |
Aug 20, 2002 | 6.355 | 6.355 | 6.263 | 6.318 | 222,360 | -0.05(-0.77%) |
Aug 16, 2002 | 6.316 | 6.400 | 6.306 | 6.367 | 124,102 | +0.04(+0.65%) |
Aug 15, 2002 | 6.357 | 6.400 | 6.261 | 6.326 | 18,066,782 | -0.05(-0.80%) |
Aug 14, 2002 | 6.228 | 6.384 | 6.050 | 6.378 | 257,957 | +0.15(+2.44%) |
Aug 13, 2002 | 6.322 | 6.404 | 6.224 | 6.226 | 24,381 | -0.10(-1.62%) |
Aug 12, 2002 | 6.275 | 6.331 | 6.191 | 6.329 | 124,590 | +0.18(+3.00%) |
Aug 07, 2002 | 6.050 | 6.212 | 6.021 | 6.144 | 189,201 | +0.14(+2.39%) |
Aug 06, 2002 | 5.957 | 6.078 | 5.957 | 6.000 | 205,049 | +0.17(+2.99%) |
Aug 05, 2002 | 5.806 | 5.918 | 5.804 | 5.826 | 283,314 | +0.02(+0.35%) |
Aug 02, 2002 | 6.052 | 6.080 | 5.795 | 5.806 | 199,929 | -0.24(-4.03%) |
Aug 01, 2002 | 6.111 | 6.306 | 6.041 | 6.050 | 261,858 | -0.01(-0.20%) |
Jul 31, 2002 | 5.968 | 6.109 | 5.933 | 6.062 | 246,985 | +0.07(+1.23%) |
Jul 30, 2002 | 6.134 | 6.134 | 5.906 | 5.988 | 210,901 | -0.14(-2.34%) |
Jul 29, 2002 | 5.701 | 6.152 | 5.701 | 6.132 | 256,250 | +0.41(+7.17%) |
Jul 26, 2002 | 5.937 | 5.937 | 5.691 | 5.722 | 217,727 | -0.21(-3.46%) |
Jul 25, 2002 | 5.732 | 5.941 | 5.681 | 5.927 | 399,127 | +0.21(+3.58%) |
Jul 24, 2002 | 5.420 | 5.732 | 5.270 | 5.722 | 796,303 | +0.30(+5.52%) |
Jul 23, 2002 | 5.527 | 5.578 | 5.402 | 5.422 | 261,127 | -0.13(-2.26%) |
Jul 22, 2002 | 5.701 | 5.789 | 5.459 | 5.547 | 259,176 | -0.17(-2.91%) |
Jul 19, 2002 | 5.894 | 5.894 | 5.701 | 5.713 | 281,851 | -0.26(-4.43%) |
Jul 17, 2002 | 6.002 | 6.091 | 5.927 | 5.978 | 327,445 | -0.16(-2.67%) |
Jul 12, 2002 | 6.158 | 6.296 | 6.111 | 6.142 | 319,155 | -0.02(-0.33%) |
Jul 11, 2002 | 6.152 | 6.214 | 6.011 | 6.162 | 372,307 | +0.01(+0.17%) |
Jul 10, 2002 | 6.257 | 6.257 | 6.121 | 6.152 | 221,872 | -0.10(-1.64%) |
Jul 09, 2002 | 6.450 | 6.476 | 6.255 | 6.255 | 4,071,731 | -0.19(-3.02%) |
Jul 08, 2002 | 6.450 | 6.542 | 6.431 | 6.450 | 297,699 | -0.04(-0.60%) |
Jul 05, 2002 | 6.326 | 6.552 | 6.308 | 6.488 | 196,272 | +0.18(+2.89%) |
Jul 04, 2002 | 6.326 | 6.367 | 6.234 | 6.306 | 3,389,045 | +0.00(+0.00%) |
Jul 03, 2002 | 6.326 | 6.367 | 6.234 | 6.306 | 384,498 | -0.07(-1.03%) |
Jul 02, 2002 | 6.456 | 6.476 | 6.345 | 6.372 | 462,519 | -0.10(-1.61%) |
Jul 01, 2002 | 6.378 | 6.511 | 6.339 | 6.476 | 506,650 | +0.17(+2.70%) |
Jun 28, 2002 | 6.193 | 6.357 | 6.185 | 6.306 | 1,371,953 | +0.11(+1.82%) |
Jun 27, 2002 | 6.224 | 6.275 | 6.103 | 6.193 | 637,823 | +0.06(+1.04%) |
Jun 26, 2002 | 6.132 | 6.171 | 6.068 | 6.130 | 597,105 | -0.11(-1.84%) |
Jun 25, 2002 | 6.419 | 6.423 | 6.156 | 6.244 | 596,862 | -0.21(-3.27%) |
Jun 21, 2002 | 6.419 | 6.460 | 6.419 | 6.456 | 295,017 | -0.01(-0.10%) |
Jun 20, 2002 | 6.464 | 6.511 | 6.441 | 6.462 | 494,703 | -0.00(-0.03%) |
Jun 19, 2002 | 6.603 | 6.614 | 6.409 | 6.464 | 391,325 | -0.17(-2.57%) |
Jun 18, 2002 | 6.564 | 6.665 | 6.564 | 6.634 | 386,692 | +0.02(+0.28%) |
Jun 17, 2002 | 6.595 | 6.673 | 6.501 | 6.616 | 263,565 | +0.02(+0.31%) |
Jun 14, 2002 | 6.382 | 6.595 | 6.255 | 6.595 | 528,593 | +0.06(+0.97%) |
Jun 12, 2002 | 6.655 | 6.659 | 6.491 | 6.532 | 301,600 | -0.11(-1.64%) |
Jun 11, 2002 | 6.757 | 6.765 | 6.603 | 6.640 | 436,187 | -0.10(-1.55%) |
Jun 10, 2002 | 6.634 | 6.767 | 6.634 | 6.745 | 627,582 | +0.08(+1.20%) |
Jun 07, 2002 | 6.521 | 6.671 | 6.511 | 6.665 | 418,388 | +0.09(+1.40%) |
Jun 06, 2002 | 6.614 | 6.706 | 6.562 | 6.573 | 392,300 | -0.04(-0.62%) |
Jun 05, 2002 | 6.388 | 6.624 | 6.386 | 6.614 | 486,413 | +0.08(+1.16%) |
May 31, 2002 | 6.515 | 6.622 | 6.493 | 6.538 | 242,109 | +0.15(+2.34%) |
May 28, 2002 | 6.521 | 6.521 | 6.343 | 6.388 | 270,392 | -0.13(-2.04%) |
May 27, 2002 | 6.593 | 6.618 | 6.509 | 6.521 | 2,389,399 | +0.00(+0.00%) |
May 24, 2002 | 6.593 | 6.618 | 6.509 | 6.521 | 147,021 | -0.14(-2.12%) |
May 23, 2002 | 6.439 | 6.665 | 6.404 | 6.663 | 302,088 | +0.21(+3.27%) |
May 22, 2002 | 6.439 | 6.491 | 6.367 | 6.452 | 226,749 | -0.00(-0.03%) |
May 21, 2002 | 6.511 | 6.556 | 6.388 | 6.454 | 257,226 | -0.07(-1.04%) |
May 20, 2002 | 6.507 | 6.562 | 6.433 | 6.521 | 579,063 | +0.07(+1.02%) |
May 17, 2002 | 6.511 | 6.511 | 6.384 | 6.456 | 236,989 | -0.06(-0.85%) |
May 16, 2002 | 6.431 | 6.552 | 6.357 | 6.511 | 24,381 | +0.08(+1.24%) |
May 15, 2002 | 6.665 | 6.679 | 6.326 | 6.431 | 315,498 | -0.24(-3.57%) |
May 14, 2002 | 6.396 | 6.685 | 6.396 | 6.669 | 316,229 | +0.29(+4.57%) |
May 13, 2002 | 6.296 | 6.378 | 6.265 | 6.378 | 201,392 | +0.15(+2.37%) |
May 10, 2002 | 6.429 | 6.429 | 6.162 | 6.230 | 240,646 | -0.22(-3.40%) |
May 09, 2002 | 6.460 | 6.562 | 6.425 | 6.450 | 339,148 | -0.01(-0.16%) |
May 08, 2002 | 6.378 | 6.460 | 6.357 | 6.460 | 276,731 | +0.18(+2.84%) |
May 07, 2002 | 6.244 | 6.345 | 6.183 | 6.281 | 260,151 | +0.03(+0.46%) |
May 06, 2002 | 6.244 | 6.316 | 6.193 | 6.253 | 290,872 | +0.04(+0.63%) |
May 03, 2002 | 6.238 | 6.244 | 6.123 | 6.214 | 355,727 | -0.02(-0.39%) |
May 02, 2002 | 6.060 | 6.267 | 6.041 | 6.238 | 438,869 | +0.21(+3.54%) |
May 01, 2002 | 6.060 | 6.062 | 5.947 | 6.025 | 231,381 | -0.06(-0.91%) |
Apr 30, 2002 | 5.840 | 6.080 | 5.840 | 6.080 | 331,590 | +0.24(+4.11%) |
Apr 29, 2002 | 5.888 | 5.912 | 5.746 | 5.840 | 285,264 | -0.05(-0.77%) |
Apr 26, 2002 | 5.894 | 5.943 | 5.865 | 5.886 | 344,268 | -0.01(-0.10%) |
Apr 25, 2002 | 5.804 | 5.947 | 5.742 | 5.892 | 634,409 | +0.07(+1.13%) |
Apr 24, 2002 | 5.785 | 5.947 | 5.781 | 5.826 | 523,961 | +0.04(+0.71%) |
Apr 23, 2002 | 5.783 | 5.828 | 5.750 | 5.785 | 245,522 | +0.00(+0.00%) |
Apr 22, 2002 | 5.871 | 5.871 | 5.742 | 5.785 | 248,204 | -0.09(-1.54%) |
Apr 19, 2002 | 5.845 | 5.906 | 5.619 | 5.875 | 371,819 | +0.08(+1.34%) |
Apr 18, 2002 | 6.029 | 6.031 | 5.742 | 5.797 | 410,830 | -0.28(-4.65%) |
Apr 17, 2002 | 6.056 | 6.226 | 6.050 | 6.080 | 532,250 | +0.07(+1.09%) |
Apr 16, 2002 | 5.906 | 6.058 | 5.906 | 6.015 | 214,314 | +0.11(+1.84%) |
Apr 15, 2002 | 5.951 | 5.953 | 5.789 | 5.906 | 3,047,702 | -0.05(-0.79%) |
Apr 12, 2002 | 5.777 | 5.953 | 5.752 | 5.953 | 431,310 | +0.18(+3.09%) |
Apr 11, 2002 | 5.914 | 6.013 | 5.732 | 5.775 | 305,014 | -0.14(-2.36%) |
Apr 10, 2002 | 5.603 | 5.947 | 5.603 | 5.914 | 650,501 | +0.31(+5.60%) |
Apr 09, 2002 | 5.568 | 5.666 | 5.568 | 5.601 | 191,151 | +0.06(+1.00%) |
Apr 08, 2002 | 5.611 | 5.611 | 5.496 | 5.545 | 329,883 | -0.07(-1.17%) |
Apr 05, 2002 | 5.521 | 5.639 | 5.521 | 5.611 | 547,611 | +0.08(+1.48%) |
Apr 04, 2002 | 5.547 | 5.547 | 5.469 | 5.529 | 417,901 | -0.02(-0.33%) |
Apr 03, 2002 | 5.557 | 5.588 | 5.516 | 5.547 | 477,392 | +0.01(+0.19%) |
Apr 02, 2002 | 5.668 | 5.685 | 5.533 | 5.537 | 490,314 | -0.13(-2.28%) |
Apr 01, 2002 | 5.652 | 5.728 | 5.650 | 5.666 | 754,855 | +0.01(+0.25%) |
Mar 29, 2002 | 5.527 | 5.687 | 5.527 | 5.652 | 1,134,476 | +0.00(+0.00%) |
Mar 28, 2002 | 5.527 | 5.687 | 5.527 | 5.652 | 1,134,476 | +0.13(+2.30%) |
Mar 27, 2002 | 5.383 | 5.537 | 5.383 | 5.525 | 821,416 | +0.18(+3.46%) |
Mar 26, 2002 | 5.328 | 5.348 | 5.293 | 5.340 | 206,999 | +0.00(+0.04%) |
Mar 25, 2002 | 5.342 | 5.352 | 5.322 | 5.338 | 425,703 | -0.01(-0.12%) |
Mar 22, 2002 | 5.352 | 5.373 | 5.334 | 5.344 | 196,272 | -0.02(-0.42%) |
Mar 21, 2002 | 5.363 | 5.391 | 5.332 | 5.367 | 1,311,975 | -0.04(-0.68%) |
Mar 20, 2002 | 5.373 | 5.410 | 5.332 | 5.404 | 757,049 | +0.02(+0.42%) |
Mar 19, 2002 | 5.482 | 5.484 | 5.336 | 5.381 | 716,088 | -0.10(-1.83%) |
Mar 18, 2002 | 5.420 | 5.533 | 5.414 | 5.482 | 317,448 | +0.06(+1.14%) |
Mar 15, 2002 | 5.342 | 5.457 | 5.332 | 5.420 | 421,070 | +0.08(+1.54%) |
Mar 14, 2002 | 5.272 | 5.365 | 5.272 | 5.338 | 310,134 | +0.07(+1.24%) |
Mar 13, 2002 | 5.213 | 5.311 | 5.197 | 5.272 | 196,272 | +0.05(+0.94%) |
Mar 12, 2002 | 5.291 | 5.330 | 5.184 | 5.223 | 314,522 | -0.09(-1.66%) |
Mar 11, 2002 | 5.270 | 5.332 | 5.233 | 5.311 | 273,074 | +0.04(+0.74%) |
Mar 08, 2002 | 5.260 | 5.311 | 5.199 | 5.272 | 372,795 | +0.05(+0.86%) |
Mar 07, 2002 | 5.229 | 5.274 | 5.223 | 5.227 | 383,279 | -0.00(-0.04%) |
Mar 06, 2002 | 5.158 | 5.229 | 5.153 | 5.229 | 295,505 | +0.09(+1.67%) |
Mar 05, 2002 | 5.199 | 5.209 | 5.133 | 5.143 | 311,109 | -0.01(-0.28%) |
Mar 04, 2002 | 4.922 | 5.188 | 4.922 | 5.158 | 482,268 | +0.18(+3.71%) |
Mar 01, 2002 | 4.881 | 4.975 | 4.860 | 4.973 | 771,434 | +0.11(+2.28%) |
Feb 28, 2002 | 4.942 | 4.963 | 4.813 | 4.862 | 613,441 | -0.07(-1.37%) |
Feb 27, 2002 | 4.942 | 4.952 | 4.870 | 4.930 | 255,519 | +0.00(+0.08%) |
Feb 26, 2002 | 4.952 | 4.963 | 4.914 | 4.926 | 277,219 | -0.02(-0.33%) |
Feb 25, 2002 | 4.942 | 4.952 | 4.914 | 4.942 | 437,162 | +0.00(+0.08%) |
Feb 22, 2002 | 4.850 | 4.952 | 4.846 | 4.938 | 195,784 | +0.11(+2.38%) |
Feb 21, 2002 | 4.973 | 4.989 | 4.821 | 4.823 | 398,395 | -0.17(-3.41%) |
Feb 20, 2002 | 4.850 | 5.006 | 4.850 | 4.994 | 225,286 | +0.16(+3.35%) |
Feb 19, 2002 | 5.065 | 5.065 | 4.778 | 4.832 | 359,385 | -0.23(-4.62%) |
Feb 18, 2002 | 4.975 | 5.112 | 4.975 | 5.065 | 3,632,861 | +0.00(+0.00%) |
Feb 15, 2002 | 4.975 | 5.112 | 4.975 | 5.065 | 237,964 | +0.09(+1.86%) |
Feb 14, 2002 | 4.952 | 5.004 | 4.944 | 4.973 | 113,862 | +0.02(+0.41%) |
Feb 13, 2002 | 4.901 | 4.952 | 4.881 | 4.952 | 137,756 | +0.05(+1.05%) |
Feb 12, 2002 | 4.860 | 4.973 | 4.840 | 4.901 | 149,946 | +0.02(+0.50%) |
Feb 11, 2002 | 4.881 | 5.041 | 4.875 | 4.877 | 238,939 | +0.01(+0.21%) |
Feb 08, 2002 | 4.717 | 4.866 | 4.717 | 4.866 | 121,420 | +0.15(+3.17%) |
Feb 07, 2002 | 4.870 | 4.889 | 4.678 | 4.717 | 296,236 | -0.16(-3.36%) |
Feb 06, 2002 | 4.911 | 4.963 | 4.860 | 4.881 | 288,434 | +0.01(+0.21%) |
Feb 05, 2002 | 4.758 | 4.942 | 4.723 | 4.870 | 828,975 | +0.08(+1.76%) |
Feb 04, 2002 | 4.737 | 4.834 | 4.733 | 4.786 | 247,229 | +0.05(+1.00%) |
Feb 01, 2002 | 4.825 | 4.897 | 4.739 | 4.739 | 926,501 | -0.07(-1.45%) |
Jan 31, 2002 | 4.788 | 4.825 | 4.752 | 4.809 | 228,943 | +0.02(+0.43%) |
Jan 30, 2002 | 4.717 | 4.788 | 4.698 | 4.788 | 366,943 | +0.09(+1.97%) |
Jan 29, 2002 | 4.829 | 4.829 | 4.655 | 4.696 | 251,374 | -0.13(-2.72%) |
Jan 28, 2002 | 4.881 | 4.928 | 4.799 | 4.827 | 180,424 | -0.04(-0.80%) |
Jan 25, 2002 | 4.645 | 4.873 | 4.645 | 4.866 | 512,014 | +0.19(+4.17%) |
Jan 24, 2002 | 4.817 | 4.817 | 4.614 | 4.672 | 568,335 | -0.15(-3.02%) |
Jan 23, 2002 | 4.665 | 4.829 | 4.647 | 4.817 | 500,310 | +0.16(+3.34%) |
Jan 22, 2002 | 4.659 | 4.733 | 4.659 | 4.661 | 197,491 | +0.01(+0.13%) |
Jan 21, 2002 | 4.635 | 4.715 | 4.608 | 4.655 | 120,201 | +0.00(+0.00%) |
Jan 18, 2002 | 4.635 | 4.715 | 4.608 | 4.655 | 11,483,744 | +0.03(+0.58%) |
Jan 17, 2002 | 4.549 | 4.628 | 4.491 | 4.628 | 143,851 | +0.03(+0.76%) |
Jan 16, 2002 | 4.696 | 4.696 | 4.532 | 4.594 | 148,240 | -0.10(-2.18%) |
Jan 15, 2002 | 4.717 | 4.768 | 4.596 | 4.696 | 109,961 | -0.02(-0.43%) |
Jan 14, 2002 | 4.829 | 4.829 | 4.715 | 4.717 | 118,738 | -0.11(-2.25%) |
Jan 11, 2002 | 4.950 | 4.963 | 4.825 | 4.825 | 95,819 | -0.13(-2.53%) |
Jan 10, 2002 | 4.840 | 4.975 | 4.825 | 4.950 | 306,720 | +0.03(+0.58%) |