Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.803 | 7.006 | 6.776 | 6.952 | 361,386 | +0.12(+1.82%) |
Jul 30, 2002 | 6.691 | 6.830 | 6.656 | 6.828 | 280,917 | +0.12(+1.79%) |
Jul 29, 2002 | 6.527 | 6.793 | 6.502 | 6.708 | 594,118 | +0.32(+4.94%) |
Jul 26, 2002 | 6.311 | 6.392 | 6.195 | 6.392 | 1,060,065 | +0.06(+0.92%) |
Jul 25, 2002 | 6.361 | 6.496 | 6.158 | 6.334 | 585,445 | -0.09(-1.36%) |
Jul 24, 2002 | 5.996 | 6.421 | 5.877 | 6.421 | 582,072 | +0.22(+3.62%) |
Jul 23, 2002 | 6.434 | 6.556 | 6.197 | 6.197 | 678,924 | -0.26(-4.08%) |
Jul 22, 2002 | 6.496 | 6.602 | 6.392 | 6.461 | 388,851 | -0.21(-3.08%) |
Jul 19, 2002 | 6.849 | 6.890 | 6.666 | 6.666 | 182,620 | -0.23(-3.28%) |
Jul 17, 2002 | 6.901 | 6.932 | 6.807 | 6.892 | 225,986 | -0.02(-0.30%) |
Jul 12, 2002 | 7.106 | 7.118 | 6.901 | 6.913 | 205,749 | -0.21(-2.94%) |
Jul 11, 2002 | 7.029 | 7.160 | 6.977 | 7.123 | 1,121,742 | +0.03(+0.38%) |
Jul 10, 2002 | 7.278 | 7.278 | 7.096 | 7.096 | 212,013 | -0.21(-2.90%) |
Jul 09, 2002 | 7.264 | 7.307 | 7.264 | 7.307 | 498,230 | +0.04(+0.60%) |
Jul 08, 2002 | 7.243 | 7.264 | 7.243 | 7.264 | 147,927 | +0.02(+0.29%) |
Jul 05, 2002 | 7.150 | 7.243 | 7.150 | 7.243 | 93,960 | +0.17(+2.35%) |
Jul 04, 2002 | 6.994 | 7.077 | 6.940 | 7.077 | 460,646 | +0.00(+0.00%) |
Jul 03, 2002 | 6.994 | 7.077 | 6.940 | 7.077 | 460,646 | +0.06(+0.86%) |
Jul 02, 2002 | 7.035 | 7.050 | 6.921 | 7.017 | 226,950 | -0.13(-1.89%) |
Jul 01, 2002 | 7.170 | 7.212 | 7.110 | 7.152 | 210,567 | -0.07(-0.98%) |
Jun 28, 2002 | 7.224 | 7.293 | 7.135 | 7.222 | 357,531 | -0.01(-0.11%) |
Jun 27, 2002 | 7.050 | 7.233 | 6.973 | 7.230 | 451,009 | +0.23(+3.23%) |
Jun 26, 2002 | 7.098 | 7.195 | 6.992 | 7.004 | 809,023 | -0.22(-3.07%) |
Jun 25, 2002 | 7.274 | 7.307 | 7.187 | 7.226 | 188,402 | -0.15(-2.05%) |
Jun 21, 2002 | 7.382 | 7.482 | 7.351 | 7.378 | 444,263 | -0.02(-0.31%) |
Jun 20, 2002 | 7.438 | 7.471 | 7.380 | 7.401 | 198,521 | -0.02(-0.34%) |
Jun 19, 2002 | 7.392 | 7.448 | 7.388 | 7.426 | 146,481 | +0.03(+0.39%) |
Jun 18, 2002 | 7.471 | 7.569 | 7.397 | 7.397 | 133,471 | -0.06(-0.75%) |
Jun 17, 2002 | 7.399 | 7.471 | 7.361 | 7.453 | 534,851 | +0.01(+0.17%) |
Jun 14, 2002 | 7.446 | 7.455 | 7.382 | 7.440 | 354,158 | -0.18(-2.34%) |
Jun 12, 2002 | 7.652 | 7.689 | 7.581 | 7.619 | 111,788 | -0.03(-0.43%) |
Jun 11, 2002 | 7.762 | 7.812 | 7.585 | 7.652 | 220,204 | -0.07(-0.89%) |
Jun 10, 2002 | 7.801 | 7.826 | 7.710 | 7.720 | 207,194 | -0.12(-1.48%) |
Jun 07, 2002 | 7.687 | 7.859 | 7.687 | 7.836 | 189,366 | +0.11(+1.37%) |
Jun 06, 2002 | 7.845 | 7.857 | 7.679 | 7.731 | 1,782,838 | -0.14(-1.74%) |
Jun 05, 2002 | 7.901 | 7.920 | 7.832 | 7.868 | 152,264 | -0.08(-1.04%) |
May 31, 2002 | 7.787 | 7.961 | 7.787 | 7.951 | 426,917 | +0.32(+4.24%) |
May 28, 2002 | 7.641 | 7.652 | 7.600 | 7.627 | 225,504 | -0.07(-0.92%) |
May 27, 2002 | 7.708 | 7.731 | 7.631 | 7.697 | 384,032 | +0.00(+0.00%) |
May 24, 2002 | 7.708 | 7.731 | 7.631 | 7.697 | 384,032 | -0.01(-0.13%) |
May 23, 2002 | 7.455 | 7.751 | 7.455 | 7.708 | 1,111,623 | +0.26(+3.48%) |
May 22, 2002 | 7.507 | 7.533 | 7.380 | 7.448 | 347,412 | -0.02(-0.22%) |
May 21, 2002 | 7.423 | 7.471 | 7.351 | 7.465 | 285,254 | +0.08(+1.04%) |
May 20, 2002 | 7.430 | 7.471 | 7.355 | 7.388 | 119,980 | -0.05(-0.70%) |
May 17, 2002 | 7.469 | 7.471 | 7.405 | 7.440 | 217,795 | -0.01(-0.08%) |
May 16, 2002 | 7.428 | 7.461 | 7.417 | 7.446 | 331,029 | +0.02(+0.34%) |
May 15, 2002 | 7.419 | 7.480 | 7.359 | 7.421 | 327,174 | -0.00(-0.06%) |
May 14, 2002 | 7.378 | 7.457 | 7.378 | 7.426 | 110,825 | +0.02(+0.28%) |
May 13, 2002 | 7.330 | 7.436 | 7.330 | 7.405 | 458,237 | +0.07(+1.02%) |
May 10, 2002 | 7.237 | 7.382 | 7.218 | 7.330 | 1,300,990 | +0.11(+1.49%) |
May 09, 2002 | 7.282 | 7.282 | 7.197 | 7.222 | 121,907 | -0.05(-0.66%) |
May 08, 2002 | 7.201 | 7.291 | 7.195 | 7.270 | 764,693 | +0.17(+2.40%) |
May 07, 2002 | 7.112 | 7.174 | 7.060 | 7.100 | 99,742 | -0.01(-0.09%) |
May 06, 2002 | 7.255 | 7.255 | 7.098 | 7.106 | 265,016 | -0.20(-2.75%) |
May 03, 2002 | 7.367 | 7.397 | 7.260 | 7.307 | 331,993 | -0.10(-1.32%) |
May 02, 2002 | 7.403 | 7.453 | 7.388 | 7.405 | 253,933 | -0.02(-0.31%) |
May 01, 2002 | 7.249 | 7.428 | 7.249 | 7.428 | 935,267 | +0.17(+2.32%) |
Apr 30, 2002 | 7.139 | 7.264 | 7.104 | 7.260 | 226,950 | +0.15(+2.07%) |
Apr 29, 2002 | 7.118 | 7.166 | 7.085 | 7.112 | 228,396 | -0.01(-0.09%) |
Apr 26, 2002 | 7.139 | 7.233 | 7.083 | 7.118 | 163,346 | -0.07(-0.95%) |
Apr 25, 2002 | 7.241 | 7.299 | 7.166 | 7.187 | 181,656 | -0.03(-0.40%) |
Apr 24, 2002 | 7.289 | 7.311 | 7.168 | 7.216 | 224,059 | -0.05(-0.69%) |
Apr 23, 2002 | 7.409 | 7.411 | 7.245 | 7.266 | 409,089 | -0.16(-2.21%) |
Apr 22, 2002 | 7.440 | 7.469 | 7.394 | 7.430 | 182,138 | -0.08(-1.10%) |
Apr 19, 2002 | 7.307 | 7.533 | 7.307 | 7.513 | 2,746,534 | +0.21(+2.87%) |
Apr 18, 2002 | 7.251 | 7.307 | 7.245 | 7.303 | 172,983 | +0.03(+0.43%) |
Apr 17, 2002 | 7.245 | 7.280 | 7.230 | 7.272 | 99,260 | +0.03(+0.37%) |
Apr 16, 2002 | 7.264 | 7.289 | 7.204 | 7.245 | 547,379 | +0.03(+0.40%) |
Apr 15, 2002 | 7.218 | 7.241 | 7.166 | 7.216 | 252,488 | -0.03(-0.46%) |
Apr 12, 2002 | 7.224 | 7.328 | 7.224 | 7.249 | 290,554 | +0.01(+0.09%) |
Apr 11, 2002 | 7.243 | 7.345 | 7.185 | 7.243 | 609,537 | -0.02(-0.26%) |
Apr 10, 2002 | 7.052 | 7.264 | 7.052 | 7.262 | 674,105 | +0.21(+2.97%) |
Apr 09, 2002 | 7.037 | 7.064 | 7.002 | 7.052 | 476,065 | +0.01(+0.12%) |
Apr 08, 2002 | 6.952 | 7.054 | 6.952 | 7.044 | 280,435 | +0.04(+0.59%) |
Apr 05, 2002 | 6.927 | 7.042 | 6.927 | 7.002 | 417,762 | +0.10(+1.50%) |
Apr 04, 2002 | 6.948 | 7.006 | 6.842 | 6.898 | 392,706 | -0.08(-1.16%) |
Apr 03, 2002 | 6.992 | 7.011 | 6.948 | 6.979 | 186,957 | +0.01(+0.09%) |
Apr 02, 2002 | 6.876 | 7.002 | 6.876 | 6.973 | 3,554,593 | +0.07(+1.05%) |
Apr 01, 2002 | 6.890 | 6.911 | 6.838 | 6.901 | 148,409 | -0.02(-0.30%) |
Mar 29, 2002 | 6.838 | 7.029 | 6.838 | 6.921 | 381,141 | +0.00(+0.00%) |
Mar 28, 2002 | 6.838 | 7.029 | 6.838 | 6.921 | 381,141 | +0.09(+1.34%) |
Mar 27, 2002 | 6.718 | 6.867 | 6.718 | 6.830 | 199,003 | +0.09(+1.39%) |
Mar 26, 2002 | 6.714 | 6.782 | 6.714 | 6.737 | 110,825 | -0.01(-0.12%) |
Mar 25, 2002 | 6.799 | 6.857 | 6.745 | 6.745 | 144,072 | -0.09(-1.37%) |
Mar 22, 2002 | 6.861 | 6.890 | 6.786 | 6.838 | 147,445 | -0.05(-0.69%) |
Mar 21, 2002 | 6.911 | 6.942 | 6.884 | 6.886 | 391,260 | -0.05(-0.66%) |
Mar 20, 2002 | 6.917 | 6.959 | 6.890 | 6.932 | 262,607 | +0.01(+0.21%) |
Mar 19, 2002 | 6.890 | 6.975 | 6.890 | 6.917 | 294,409 | +0.08(+1.12%) |
Mar 18, 2002 | 6.855 | 6.923 | 6.840 | 6.840 | 229,841 | -0.05(-0.75%) |
Mar 15, 2002 | 6.807 | 6.901 | 6.807 | 6.892 | 95,405 | +0.05(+0.79%) |
Mar 14, 2002 | 6.817 | 6.863 | 6.786 | 6.838 | 267,425 | +0.04(+0.61%) |
Mar 13, 2002 | 6.776 | 6.844 | 6.766 | 6.797 | 185,511 | -0.04(-0.61%) |
Mar 12, 2002 | 6.728 | 6.838 | 6.728 | 6.838 | 186,957 | +0.02(+0.33%) |
Mar 11, 2002 | 6.855 | 6.861 | 6.753 | 6.815 | 338,257 | -0.03(-0.42%) |
Mar 08, 2002 | 6.886 | 6.901 | 6.809 | 6.844 | 729,999 | -0.03(-0.39%) |
Mar 07, 2002 | 6.890 | 6.946 | 6.865 | 6.871 | 729,036 | +0.01(+0.09%) |
Mar 06, 2002 | 6.807 | 6.927 | 6.803 | 6.865 | 385,478 | +0.06(+0.88%) |
Mar 05, 2002 | 6.849 | 6.859 | 6.799 | 6.805 | 662,059 | -0.06(-0.94%) |
Mar 04, 2002 | 6.747 | 6.911 | 6.745 | 6.869 | 1,879,207 | +0.15(+2.16%) |
Mar 01, 2002 | 6.560 | 6.766 | 6.560 | 6.724 | 434,145 | +0.15(+2.27%) |
Feb 28, 2002 | 6.558 | 6.639 | 6.506 | 6.575 | 220,686 | +0.07(+1.05%) |
Feb 27, 2002 | 6.407 | 6.556 | 6.405 | 6.506 | 399,933 | +0.11(+1.72%) |
Feb 26, 2002 | 6.485 | 6.500 | 6.371 | 6.396 | 212,976 | -0.07(-1.15%) |
Feb 25, 2002 | 6.255 | 6.473 | 6.255 | 6.471 | 672,178 | +0.27(+4.32%) |
Feb 22, 2002 | 6.232 | 6.286 | 6.197 | 6.203 | 275,617 | +0.12(+2.05%) |
Feb 21, 2002 | 6.099 | 6.168 | 6.052 | 6.079 | 222,613 | -0.07(-1.08%) |
Feb 20, 2002 | 6.137 | 6.164 | 6.075 | 6.145 | 223,577 | +0.01(+0.14%) |
Feb 19, 2002 | 6.120 | 6.158 | 6.064 | 6.137 | 227,914 | +0.02(+0.27%) |
Feb 18, 2002 | 6.124 | 6.155 | 6.056 | 6.120 | 311,273 | +0.00(+0.00%) |
Feb 15, 2002 | 6.124 | 6.155 | 6.056 | 6.120 | 311,273 | -0.03(-0.44%) |
Feb 14, 2002 | 6.160 | 6.212 | 6.126 | 6.147 | 573,399 | -0.05(-0.87%) |
Feb 13, 2002 | 6.199 | 6.201 | 6.160 | 6.201 | 118,052 | -0.02(-0.30%) |
Feb 12, 2002 | 6.259 | 6.295 | 6.207 | 6.220 | 289,590 | -0.05(-0.86%) |
Feb 11, 2002 | 6.232 | 6.303 | 6.222 | 6.274 | 130,580 | +0.05(+0.83%) |
Feb 08, 2002 | 6.232 | 6.257 | 6.205 | 6.222 | 129,135 | +0.04(+0.67%) |
Feb 07, 2002 | 6.151 | 6.245 | 6.151 | 6.180 | 188,884 | +0.04(+0.68%) |
Feb 06, 2002 | 6.199 | 6.251 | 6.033 | 6.139 | 264,052 | -0.07(-1.20%) |
Feb 05, 2002 | 6.249 | 6.261 | 6.199 | 6.214 | 284,290 | -0.14(-2.19%) |
Feb 04, 2002 | 6.529 | 6.529 | 6.353 | 6.353 | 549,788 | -0.17(-2.67%) |
Feb 01, 2002 | 6.517 | 6.552 | 6.490 | 6.527 | 413,907 | -0.00(-0.06%) |
Jan 31, 2002 | 6.431 | 6.531 | 6.413 | 6.531 | 1,057,656 | +0.07(+1.16%) |
Jan 30, 2002 | 6.477 | 6.477 | 6.380 | 6.456 | 375,359 | +0.01(+0.10%) |
Jan 29, 2002 | 6.577 | 6.608 | 6.436 | 6.450 | 506,904 | -0.03(-0.51%) |
Jan 28, 2002 | 6.421 | 6.490 | 6.398 | 6.483 | 418,244 | +0.07(+1.10%) |
Jan 25, 2002 | 6.442 | 6.458 | 6.392 | 6.413 | 244,778 | -0.04(-0.64%) |
Jan 24, 2002 | 6.533 | 6.579 | 6.454 | 6.454 | 275,617 | -0.04(-0.67%) |
Jan 23, 2002 | 6.415 | 6.508 | 6.415 | 6.498 | 413,907 | +0.08(+1.26%) |
Jan 22, 2002 | 6.473 | 6.488 | 6.409 | 6.417 | 333,920 | -0.02(-0.35%) |
Jan 21, 2002 | 6.429 | 6.461 | 6.423 | 6.440 | 493,894 | +0.00(+0.00%) |
Jan 18, 2002 | 6.429 | 6.461 | 6.423 | 6.440 | 493,894 | -0.05(-0.80%) |
Jan 17, 2002 | 6.475 | 6.492 | 6.411 | 6.492 | 365,240 | +0.00(+0.00%) |
Jan 16, 2002 | 6.575 | 6.577 | 6.467 | 6.492 | 556,052 | -0.16(-2.40%) |
Jan 15, 2002 | 6.627 | 6.664 | 6.624 | 6.651 | 304,528 | +0.03(+0.50%) |
Jan 14, 2002 | 6.598 | 6.631 | 6.548 | 6.618 | 130,099 | +0.04(+0.57%) |
Jan 11, 2002 | 6.577 | 6.654 | 6.571 | 6.581 | 187,920 | -0.01(-0.13%) |
Jan 10, 2002 | 6.654 | 6.654 | 6.568 | 6.589 | 335,366 | -0.17(-2.52%) |