Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.480 | 7.480 | 7.417 | 7.417 | 4,851 | -0.09(-1.15%) |
Aug 29, 2002 | 7.682 | 7.682 | 7.504 | 7.504 | 9,875 | -0.13(-1.74%) |
Aug 28, 2002 | 7.596 | 7.677 | 7.596 | 7.636 | 5,370 | +0.06(+0.84%) |
Aug 27, 2002 | 7.504 | 7.636 | 7.480 | 7.573 | 19,750 | +0.09(+1.23%) |
Aug 26, 2002 | 7.515 | 7.515 | 7.480 | 7.480 | 1,212 | +0.01(+0.15%) |
Aug 23, 2002 | 7.504 | 7.509 | 7.469 | 7.469 | 4,677 | -0.09(-1.15%) |
Aug 22, 2002 | 7.504 | 7.561 | 7.504 | 7.555 | 10,914 | +0.17(+2.27%) |
Aug 21, 2002 | 7.215 | 7.504 | 7.186 | 7.388 | 48,510 | +0.27(+3.81%) |
Aug 20, 2002 | 7.117 | 7.134 | 7.117 | 7.117 | 28,066 | +0.02(+0.24%) |
Aug 16, 2002 | 7.059 | 7.099 | 7.059 | 7.099 | 1,039 | +0.06(+0.82%) |
Aug 15, 2002 | 7.007 | 7.099 | 7.007 | 7.042 | 15,246 | +0.06(+0.91%) |
Aug 14, 2002 | 7.013 | 7.099 | 6.978 | 6.978 | 20,616 | -0.08(-1.06%) |
Aug 13, 2002 | 7.048 | 7.071 | 7.048 | 7.053 | 12,993 | +0.13(+1.83%) |
Aug 12, 2002 | 6.926 | 6.926 | 6.926 | 6.926 | 4,331 | -0.03(-0.41%) |
Aug 07, 2002 | 6.909 | 6.955 | 6.909 | 6.955 | 1,212 | +0.07(+1.01%) |
Aug 06, 2002 | 6.869 | 6.926 | 6.828 | 6.886 | 20,270 | +0.08(+1.10%) |
Aug 05, 2002 | 6.955 | 6.984 | 6.811 | 6.811 | 31,531 | -0.20(-2.88%) |
Aug 02, 2002 | 7.013 | 7.019 | 7.013 | 7.013 | 5,370 | -0.03(-0.41%) |
Aug 01, 2002 | 7.048 | 7.071 | 7.024 | 7.042 | 35,689 | +0.03(+0.49%) |
Jul 31, 2002 | 6.944 | 7.013 | 6.926 | 7.007 | 4,504 | +0.02(+0.25%) |
Jul 30, 2002 | 6.961 | 7.065 | 6.961 | 6.990 | 4,851 | -0.03(-0.49%) |
Jul 29, 2002 | 6.857 | 7.024 | 6.857 | 7.024 | 7,103 | +0.22(+3.22%) |
Jul 26, 2002 | 6.811 | 6.811 | 6.805 | 6.805 | 5,544 | +0.11(+1.64%) |
Jul 25, 2002 | 6.955 | 7.036 | 6.695 | 6.695 | 47,990 | -0.49(-6.83%) |
Jul 24, 2002 | 7.157 | 7.186 | 6.984 | 7.186 | 41,580 | +0.00(+0.00%) |
Jul 23, 2002 | 7.226 | 7.296 | 7.163 | 7.186 | 16,978 | -0.10(-1.35%) |
Jul 22, 2002 | 7.284 | 7.532 | 7.284 | 7.284 | 56,133 | -0.12(-1.64%) |
Jul 19, 2002 | 7.394 | 7.486 | 7.359 | 7.405 | 17,671 | -0.20(-2.66%) |
Jul 17, 2002 | 7.521 | 7.607 | 7.521 | 7.607 | 16,632 | +0.00(+0.00%) |
Jul 12, 2002 | 7.515 | 7.607 | 7.515 | 7.607 | 866 | +0.05(+0.61%) |
Jul 11, 2002 | 7.573 | 7.573 | 7.504 | 7.561 | 9,182 | -0.13(-1.65%) |
Jul 10, 2002 | 7.671 | 7.688 | 7.671 | 7.688 | 10,914 | +0.02(+0.23%) |
Jul 09, 2002 | 7.659 | 7.671 | 7.659 | 7.671 | 10,741 | +0.02(+0.30%) |
Jul 08, 2002 | 7.602 | 7.648 | 7.602 | 7.648 | 10,568 | -0.01(-0.15%) |
Jul 05, 2002 | 7.567 | 7.659 | 7.567 | 7.659 | 6,063 | +0.21(+2.79%) |
Jul 04, 2002 | 7.648 | 7.648 | 7.446 | 7.452 | 10,741 | +0.00(+0.00%) |
Jul 03, 2002 | 7.648 | 7.648 | 7.446 | 7.452 | 10,741 | -0.20(-2.57%) |
Jul 02, 2002 | 7.833 | 7.838 | 7.584 | 7.648 | 52,148 | -0.27(-3.36%) |
Jul 01, 2002 | 7.936 | 7.965 | 7.913 | 7.913 | 2,252 | -0.05(-0.58%) |
Jun 28, 2002 | 7.908 | 7.965 | 7.908 | 7.960 | 3,984 | +0.11(+1.40%) |
Jun 27, 2002 | 7.994 | 7.994 | 7.850 | 7.850 | 20,270 | -0.01(-0.07%) |
Jun 26, 2002 | 7.821 | 7.856 | 7.734 | 7.856 | 30,145 | -0.13(-1.59%) |
Jun 25, 2002 | 7.913 | 8.098 | 7.913 | 7.983 | 6,583 | +0.18(+2.37%) |
Jun 21, 2002 | 7.873 | 7.936 | 7.798 | 7.798 | 15,765 | -0.13(-1.67%) |
Jun 20, 2002 | 8.167 | 8.167 | 7.931 | 7.931 | 12,647 | -0.25(-3.03%) |
Jun 19, 2002 | 8.237 | 8.237 | 8.081 | 8.179 | 34,996 | -0.22(-2.61%) |
Jun 18, 2002 | 8.421 | 8.433 | 8.398 | 8.398 | 40,714 | +0.06(+0.69%) |
Jun 17, 2002 | 8.329 | 8.450 | 8.271 | 8.340 | 25,468 | +0.03(+0.35%) |
Jun 14, 2002 | 8.381 | 8.381 | 8.283 | 8.312 | 15,939 | -0.29(-3.36%) |
Jun 12, 2002 | 8.658 | 8.658 | 8.519 | 8.600 | 8,662 | -0.12(-1.32%) |
Jun 11, 2002 | 8.629 | 8.716 | 8.571 | 8.716 | 4,504 | +0.16(+1.89%) |
Jun 10, 2002 | 8.317 | 8.554 | 8.317 | 8.554 | 47,297 | +0.18(+2.14%) |
Jun 07, 2002 | 8.375 | 8.404 | 8.364 | 8.375 | 5,318,828 | -0.04(-0.48%) |
Jun 06, 2002 | 8.664 | 8.716 | 8.415 | 8.415 | 40,194 | -0.30(-3.44%) |
Jun 05, 2002 | 8.687 | 8.716 | 8.664 | 8.716 | 6,063 | +0.06(+0.73%) |
May 31, 2002 | 8.658 | 8.658 | 8.583 | 8.652 | 18,884 | -0.04(-0.46%) |
May 28, 2002 | 8.716 | 8.716 | 8.629 | 8.693 | 39,847 | -0.06(-0.73%) |
May 27, 2002 | 8.756 | 8.773 | 8.698 | 8.756 | 7,969 | +0.00(+0.00%) |
May 24, 2002 | 8.756 | 8.773 | 8.698 | 8.756 | 7,969 | -0.02(-0.20%) |
May 23, 2002 | 8.802 | 8.773 | 8.693 | 8.773 | 9,875 | +0.02(+0.26%) |
May 22, 2002 | 8.716 | 8.750 | 8.716 | 8.750 | 19,750 | -0.01(-0.13%) |
May 21, 2002 | 8.785 | 8.814 | 8.716 | 8.762 | 27,027 | -0.06(-0.72%) |
May 20, 2002 | 8.843 | 8.866 | 8.825 | 8.825 | 17,498 | -0.03(-0.33%) |
May 17, 2002 | 8.871 | 8.877 | 8.831 | 8.854 | 22,002 | +0.08(+0.92%) |
May 16, 2002 | 8.658 | 8.773 | 8.658 | 8.773 | 26,680 | +0.16(+1.88%) |
May 15, 2002 | 8.542 | 8.629 | 8.542 | 8.612 | 12,300 | +0.06(+0.74%) |
May 14, 2002 | 8.369 | 8.658 | 8.369 | 8.548 | 42,273 | -0.12(-1.33%) |
May 13, 2002 | 8.606 | 8.664 | 8.542 | 8.664 | 37,422 | +0.03(+0.40%) |
May 10, 2002 | 8.566 | 8.629 | 8.566 | 8.629 | 60,464 | +0.09(+1.01%) |
May 09, 2002 | 8.646 | 8.646 | 8.542 | 8.542 | 10,914 | -0.09(-1.07%) |
May 08, 2002 | 8.589 | 8.658 | 8.485 | 8.635 | 31,012 | +0.21(+2.47%) |
May 07, 2002 | 8.537 | 8.542 | 8.427 | 8.427 | 23,562 | -0.14(-1.68%) |
May 06, 2002 | 8.629 | 8.652 | 8.537 | 8.571 | 18,018 | -0.05(-0.60%) |
May 03, 2002 | 8.566 | 8.623 | 8.566 | 8.623 | 3,291 | +0.12(+1.36%) |
May 02, 2002 | 8.514 | 8.519 | 8.427 | 8.508 | 52,495 | -0.01(-0.07%) |
May 01, 2002 | 8.496 | 8.514 | 8.491 | 8.514 | 7,449 | +0.06(+0.75%) |
Apr 30, 2002 | 8.485 | 8.519 | 8.450 | 8.450 | 13,513 | -0.14(-1.68%) |
Apr 29, 2002 | 8.514 | 8.600 | 8.514 | 8.594 | 14,726 | +0.11(+1.29%) |
Apr 26, 2002 | 8.485 | 8.485 | 8.485 | 8.485 | 3,638 | +0.03(+0.41%) |
Apr 25, 2002 | 8.283 | 8.450 | 8.283 | 8.450 | 9,182 | +0.17(+2.02%) |
Apr 24, 2002 | 8.283 | 8.283 | 8.283 | 8.283 | 10,395 | +0.00(+0.00%) |
Apr 23, 2002 | 8.283 | 8.306 | 8.283 | 8.283 | 39,847 | -0.03(-0.42%) |
Apr 22, 2002 | 8.225 | 8.317 | 8.225 | 8.317 | 36,902 | -0.03(-0.41%) |
Apr 19, 2002 | 8.352 | 8.352 | 8.289 | 8.352 | 24,081 | -0.02(-0.21%) |
Apr 18, 2002 | 8.300 | 8.381 | 8.271 | 8.369 | 17,325 | +0.06(+0.69%) |
Apr 17, 2002 | 8.219 | 8.312 | 8.219 | 8.312 | 1,732 | +0.09(+1.05%) |
Apr 16, 2002 | 8.185 | 8.242 | 8.144 | 8.225 | 28,413 | +0.10(+1.28%) |
Apr 15, 2002 | 8.075 | 8.196 | 8.069 | 8.121 | 10,221 | +0.09(+1.08%) |
Apr 12, 2002 | 8.081 | 8.081 | 7.994 | 8.035 | 7,449 | -0.05(-0.57%) |
Apr 11, 2002 | 8.052 | 8.081 | 8.035 | 8.081 | 14,206 | +0.06(+0.72%) |
Apr 10, 2002 | 7.971 | 8.023 | 7.971 | 8.023 | 9,182 | +0.06(+0.80%) |
Apr 09, 2002 | 7.936 | 7.960 | 7.936 | 7.960 | 2,252 | +0.08(+1.03%) |
Apr 08, 2002 | 7.931 | 7.954 | 7.879 | 7.879 | 9,182 | +0.01(+0.07%) |
Apr 05, 2002 | 7.856 | 7.873 | 7.792 | 7.873 | 5,890 | +0.08(+0.96%) |
Apr 04, 2002 | 7.792 | 7.821 | 7.792 | 7.798 | 5,890 | +0.09(+1.20%) |
Apr 03, 2002 | 7.792 | 7.833 | 7.706 | 7.706 | 28,759 | -0.03(-0.37%) |
Apr 02, 2002 | 7.792 | 7.792 | 7.734 | 7.734 | 7,969 | +0.00(+0.00%) |
Apr 01, 2002 | 7.659 | 7.734 | 7.659 | 7.734 | 3,984 | +0.08(+0.98%) |
Mar 29, 2002 | 7.734 | 7.734 | 7.659 | 7.659 | 3,811 | +0.00(+0.00%) |
Mar 28, 2002 | 7.734 | 7.734 | 7.659 | 7.659 | 3,811 | -0.13(-1.70%) |
Mar 27, 2002 | 7.821 | 7.821 | 7.734 | 7.792 | 2,425 | -0.03(-0.44%) |
Mar 26, 2002 | 7.746 | 7.844 | 7.694 | 7.827 | 10,395 | +0.12(+1.57%) |
Mar 25, 2002 | 7.734 | 7.758 | 7.659 | 7.706 | 15,592 | -0.03(-0.37%) |
Mar 22, 2002 | 7.706 | 7.758 | 7.706 | 7.734 | 10,568 | +0.05(+0.60%) |
Mar 21, 2002 | 7.671 | 7.688 | 7.596 | 7.688 | 2,772 | +0.00(+0.00%) |
Mar 20, 2002 | 7.648 | 7.688 | 7.648 | 7.688 | 5,717 | +0.01(+0.15%) |
Mar 19, 2002 | 7.590 | 7.677 | 7.590 | 7.677 | 9,702 | +0.05(+0.61%) |
Mar 18, 2002 | 7.446 | 7.677 | 7.446 | 7.631 | 31,185 | -0.16(-2.00%) |
Mar 15, 2002 | 7.792 | 7.792 | 7.786 | 7.786 | 4,504 | +0.03(+0.37%) |
Mar 14, 2002 | 7.636 | 7.758 | 7.636 | 7.758 | 5,717 | +0.11(+1.43%) |
Mar 13, 2002 | 7.734 | 7.734 | 7.590 | 7.648 | 12,647 | -0.17(-2.21%) |
Mar 12, 2002 | 7.821 | 7.821 | 7.763 | 7.821 | 4,677 | -0.03(-0.37%) |
Mar 11, 2002 | 7.879 | 7.896 | 7.809 | 7.850 | 25,987 | -0.08(-0.95%) |
Mar 08, 2002 | 7.936 | 7.936 | 7.908 | 7.925 | 20,443 | -0.03(-0.44%) |
Mar 07, 2002 | 7.677 | 7.971 | 7.677 | 7.960 | 11,607 | +0.23(+2.99%) |
Mar 06, 2002 | 7.584 | 7.729 | 7.584 | 7.729 | 10,395 | +0.20(+2.68%) |
Mar 05, 2002 | 7.417 | 7.550 | 7.417 | 7.527 | 21,136 | -0.02(-0.23%) |
Mar 04, 2002 | 7.400 | 7.590 | 7.400 | 7.544 | 174,464 | +0.21(+2.91%) |
Mar 01, 2002 | 7.353 | 7.417 | 7.330 | 7.330 | 6,063 | +0.03(+0.40%) |
Feb 28, 2002 | 7.302 | 7.302 | 7.296 | 7.302 | 1,212 | +0.00(+0.00%) |
Feb 27, 2002 | 7.307 | 7.446 | 7.302 | 7.302 | 49,896 | -0.01(-0.08%) |
Feb 26, 2002 | 7.302 | 7.307 | 7.302 | 7.307 | 4,158 | +0.01(+0.08%) |
Feb 25, 2002 | 7.215 | 7.313 | 7.215 | 7.302 | 12,127 | +0.06(+0.80%) |
Feb 22, 2002 | 7.302 | 7.359 | 7.244 | 7.244 | 9,355 | +0.00(+0.00%) |
Feb 21, 2002 | 7.209 | 7.353 | 7.209 | 7.244 | 47,470 | -0.02(-0.32%) |
Feb 20, 2002 | 7.365 | 7.365 | 7.192 | 7.267 | 12,300 | -0.09(-1.25%) |
Feb 19, 2002 | 7.411 | 7.411 | 7.359 | 7.359 | 24,255 | -0.03(-0.39%) |
Feb 18, 2002 | 7.250 | 7.388 | 7.250 | 7.388 | 6,756 | +0.00(+0.00%) |
Feb 15, 2002 | 7.250 | 7.388 | 7.250 | 7.388 | 6,756 | +0.12(+1.59%) |
Feb 14, 2002 | 7.446 | 7.446 | 7.157 | 7.273 | 142,759 | -0.22(-2.93%) |
Feb 13, 2002 | 7.498 | 7.498 | 7.492 | 7.492 | 4,677 | -0.01(-0.08%) |
Feb 12, 2002 | 7.273 | 7.504 | 7.215 | 7.498 | 24,948 | +0.17(+2.28%) |
Feb 11, 2002 | 7.388 | 7.388 | 7.215 | 7.330 | 16,285 | +0.02(+0.32%) |
Feb 08, 2002 | 7.302 | 7.307 | 7.302 | 7.307 | 12,300 | -0.07(-0.94%) |
Feb 07, 2002 | 7.302 | 7.377 | 7.302 | 7.377 | 7,276 | +0.07(+0.95%) |
Feb 06, 2002 | 7.330 | 7.330 | 7.307 | 7.307 | 9,355 | +0.00(+0.00%) |
Feb 05, 2002 | 7.250 | 7.307 | 7.250 | 7.307 | 5,024 | +0.05(+0.72%) |
Feb 04, 2002 | 7.394 | 7.394 | 7.255 | 7.255 | 35,343 | -0.15(-2.03%) |
Feb 01, 2002 | 7.504 | 7.504 | 7.405 | 7.405 | 9,702 | +0.02(+0.23%) |
Jan 31, 2002 | 7.330 | 7.388 | 7.330 | 7.388 | 2,945 | +0.14(+1.91%) |
Jan 30, 2002 | 7.244 | 7.250 | 7.215 | 7.250 | 10,914 | -0.13(-1.80%) |
Jan 29, 2002 | 7.359 | 7.388 | 7.359 | 7.382 | 11,607 | -0.27(-3.47%) |
Jan 28, 2002 | 7.729 | 7.729 | 7.648 | 7.648 | 18,711 | +0.00(+0.00%) |
Jan 25, 2002 | 7.538 | 7.706 | 7.538 | 7.648 | 12,127 | +0.14(+1.84%) |
Jan 24, 2002 | 7.619 | 7.648 | 7.504 | 7.509 | 25,121 | -0.02(-0.31%) |
Jan 23, 2002 | 7.405 | 7.561 | 7.405 | 7.532 | 8,662 | +0.14(+1.87%) |
Jan 22, 2002 | 7.417 | 7.417 | 7.336 | 7.394 | 17,498 | -0.10(-1.31%) |
Jan 21, 2002 | 7.365 | 7.498 | 7.330 | 7.492 | 63,063 | +0.00(+0.00%) |
Jan 18, 2002 | 7.365 | 7.498 | 7.330 | 7.492 | 63,063 | -0.01(-0.08%) |
Jan 17, 2002 | 7.377 | 7.498 | 7.359 | 7.498 | 22,176 | +0.12(+1.64%) |
Jan 16, 2002 | 7.313 | 7.377 | 7.278 | 7.377 | 10,048 | +0.00(+0.00%) |
Jan 15, 2002 | 7.302 | 7.377 | 7.273 | 7.377 | 12,647 | -0.04(-0.54%) |
Jan 14, 2002 | 7.446 | 7.475 | 7.388 | 7.417 | 13,340 | -0.03(-0.39%) |
Jan 11, 2002 | 7.446 | 7.446 | 7.446 | 7.446 | 28,586 | +0.03(+0.39%) |
Jan 10, 2002 | 7.411 | 7.475 | 7.411 | 7.417 | 8,489 | +0.74(+11.16%) |