Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.653 | 7.056 | 6.607 | 6.953 | 5,314,763 | +0.31(+4.73%) |
Jul 30, 2002 | 6.739 | 6.768 | 6.482 | 6.639 | 4,845,681 | -0.10(-1.50%) |
Jul 29, 2002 | 6.480 | 6.760 | 6.443 | 6.739 | 5,150,532 | +0.40(+6.36%) |
Jul 26, 2002 | 6.444 | 6.516 | 6.243 | 6.336 | 5,156,088 | -0.07(-1.12%) |
Jul 25, 2002 | 6.405 | 6.451 | 6.250 | 6.408 | 6,428,270 | +0.02(+0.27%) |
Jul 24, 2002 | 5.724 | 6.480 | 5.724 | 6.391 | 10,536,475 | +0.49(+8.27%) |
Jul 23, 2002 | 5.839 | 6.116 | 5.839 | 5.903 | 6,994,572 | +0.10(+1.64%) |
Jul 22, 2002 | 6.067 | 6.103 | 5.710 | 5.808 | 10,298,288 | -0.26(-4.27%) |
Jul 19, 2002 | 6.408 | 6.428 | 6.019 | 6.067 | 13,312,429 | -0.65(-9.69%) |
Jul 17, 2002 | 6.747 | 6.840 | 6.539 | 6.718 | 5,612,323 | -0.18(-2.61%) |
Jul 12, 2002 | 6.898 | 6.948 | 6.800 | 6.898 | 5,954,674 | +0.04(+0.52%) |
Jul 11, 2002 | 6.523 | 6.876 | 6.480 | 6.862 | 5,743,569 | +0.24(+3.59%) |
Jul 10, 2002 | 6.820 | 6.840 | 6.616 | 6.624 | 5,519,965 | -0.19(-2.85%) |
Jul 09, 2002 | 6.804 | 6.819 | 6.804 | 6.819 | 5,003,315 | +0.01(+0.21%) |
Jul 08, 2002 | 6.814 | 6.919 | 6.804 | 6.804 | 5,068,591 | -0.01(-0.15%) |
Jul 05, 2002 | 6.725 | 6.827 | 6.711 | 6.814 | 1,772,166 | +0.15(+2.31%) |
Jul 04, 2002 | 6.552 | 6.660 | 6.552 | 6.660 | 4,908,179 | +0.00(+0.00%) |
Jul 03, 2002 | 6.552 | 6.660 | 6.552 | 6.660 | 4,908,179 | +0.10(+1.47%) |
Jul 02, 2002 | 6.588 | 6.665 | 6.542 | 6.564 | 4,095,357 | -0.01(-0.09%) |
Jul 01, 2002 | 6.617 | 6.690 | 6.490 | 6.569 | 3,413,087 | -0.08(-1.15%) |
Jun 28, 2002 | 6.538 | 6.652 | 6.451 | 6.646 | 5,356,429 | +0.09(+1.43%) |
Jun 27, 2002 | 6.495 | 6.600 | 6.351 | 6.552 | 3,679,051 | +0.07(+1.02%) |
Jun 26, 2002 | 6.336 | 6.495 | 6.222 | 6.486 | 4,042,234 | +0.07(+1.17%) |
Jun 25, 2002 | 6.639 | 6.676 | 6.401 | 6.411 | 2,800,953 | -0.14(-2.15%) |
Jun 21, 2002 | 6.552 | 6.675 | 6.545 | 6.552 | 3,331,145 | -0.13(-1.92%) |
Jun 20, 2002 | 6.675 | 6.768 | 6.659 | 6.680 | 3,245,384 | +0.03(+0.52%) |
Jun 19, 2002 | 6.477 | 6.682 | 6.466 | 6.646 | 3,797,797 | +0.17(+2.60%) |
Jun 18, 2002 | 6.523 | 6.588 | 6.447 | 6.477 | 2,358,606 | -0.07(-1.06%) |
Jun 17, 2002 | 6.437 | 6.552 | 6.402 | 6.546 | 2,907,547 | +0.15(+2.27%) |
Jun 14, 2002 | 6.305 | 6.443 | 6.218 | 6.401 | 3,953,348 | -0.34(-5.00%) |
Jun 12, 2002 | 6.654 | 6.758 | 6.528 | 6.738 | 2,937,060 | +0.08(+1.15%) |
Jun 11, 2002 | 6.775 | 6.826 | 6.657 | 6.662 | 2,684,290 | -0.03(-0.41%) |
Jun 10, 2002 | 6.523 | 6.783 | 6.441 | 6.689 | 5,242,891 | +0.26(+4.03%) |
Jun 07, 2002 | 6.250 | 6.460 | 6.225 | 6.430 | 4,038,762 | +0.11(+1.71%) |
Jun 06, 2002 | 6.358 | 6.358 | 6.305 | 6.322 | 1,613,143 | -0.06(-0.97%) |
Jun 05, 2002 | 6.300 | 6.408 | 6.273 | 6.384 | 3,310,660 | -0.08(-1.27%) |
May 31, 2002 | 6.502 | 6.526 | 6.451 | 6.466 | 2,558,600 | -0.20(-2.98%) |
May 28, 2002 | 6.718 | 6.725 | 6.603 | 6.665 | 2,173,195 | -0.03(-0.49%) |
May 27, 2002 | 6.667 | 6.734 | 6.667 | 6.698 | 1,904,801 | +0.00(+0.00%) |
May 24, 2002 | 6.667 | 6.734 | 6.667 | 6.698 | 1,904,801 | +0.04(+0.56%) |
May 23, 2002 | 6.624 | 6.666 | 6.531 | 6.660 | 2,011,395 | +0.05(+0.76%) |
May 22, 2002 | 6.574 | 6.617 | 6.472 | 6.610 | 2,481,172 | -0.02(-0.30%) |
May 21, 2002 | 6.666 | 6.679 | 6.545 | 6.630 | 2,313,469 | +0.00(+0.00%) |
May 20, 2002 | 6.732 | 6.732 | 6.607 | 6.630 | 1,895,426 | -0.12(-1.79%) |
May 17, 2002 | 6.659 | 6.768 | 6.659 | 6.751 | 2,799,564 | +0.09(+1.41%) |
May 16, 2002 | 6.660 | 6.693 | 6.627 | 6.657 | 1,651,337 | -0.02(-0.37%) |
May 15, 2002 | 6.552 | 6.696 | 6.529 | 6.682 | 2,420,757 | +0.07(+1.13%) |
May 14, 2002 | 6.552 | 6.618 | 6.518 | 6.607 | 1,635,712 | +0.12(+1.89%) |
May 13, 2002 | 6.430 | 6.495 | 6.377 | 6.485 | 2,082,573 | +0.06(+0.90%) |
May 10, 2002 | 6.521 | 6.552 | 6.402 | 6.427 | 3,059,279 | -0.10(-1.52%) |
May 09, 2002 | 6.574 | 6.581 | 6.444 | 6.526 | 4,048,136 | -0.14(-2.12%) |
May 08, 2002 | 6.631 | 6.689 | 6.552 | 6.667 | 3,890,502 | +0.21(+3.33%) |
May 07, 2002 | 6.480 | 6.509 | 6.408 | 6.453 | 4,670,339 | +0.05(+0.76%) |
May 06, 2002 | 6.336 | 6.591 | 6.333 | 6.404 | 6,208,138 | +0.15(+2.47%) |
May 03, 2002 | 6.358 | 6.362 | 6.195 | 6.250 | 4,512,011 | -0.06(-0.94%) |
May 02, 2002 | 6.048 | 6.374 | 6.034 | 6.309 | 12,360,723 | +0.55(+9.53%) |
May 01, 2002 | 5.760 | 5.835 | 5.688 | 5.760 | 3,571,415 | -0.02(-0.30%) |
Apr 30, 2002 | 5.649 | 5.785 | 5.649 | 5.777 | 5,464,759 | +0.13(+2.27%) |
Apr 29, 2002 | 5.796 | 5.796 | 5.631 | 5.649 | 2,152,710 | -0.16(-2.70%) |
Apr 26, 2002 | 5.825 | 5.871 | 5.802 | 5.806 | 2,118,336 | -0.02(-0.35%) |
Apr 25, 2002 | 5.897 | 5.897 | 5.785 | 5.826 | 3,010,669 | -0.13(-2.22%) |
Apr 24, 2002 | 5.897 | 6.027 | 5.848 | 5.959 | 2,854,424 | +0.02(+0.32%) |
Apr 23, 2002 | 5.904 | 5.969 | 5.832 | 5.940 | 2,890,881 | -0.01(-0.15%) |
Apr 22, 2002 | 6.012 | 6.027 | 5.868 | 5.949 | 2,782,204 | -0.08(-1.36%) |
Apr 19, 2002 | 6.019 | 6.103 | 5.947 | 6.031 | 3,930,432 | +0.01(+0.19%) |
Apr 18, 2002 | 5.724 | 6.038 | 5.703 | 6.019 | 9,282,000 | +0.20(+3.49%) |
Apr 17, 2002 | 5.940 | 6.019 | 5.777 | 5.816 | 9,964,965 | -0.22(-3.72%) |
Apr 16, 2002 | 6.322 | 6.323 | 5.956 | 6.041 | 14,191,221 | -0.36(-5.69%) |
Apr 15, 2002 | 6.464 | 6.502 | 6.374 | 6.405 | 1,615,574 | -0.06(-0.94%) |
Apr 12, 2002 | 6.477 | 6.522 | 6.423 | 6.466 | 2,326,663 | +0.00(+0.00%) |
Apr 11, 2002 | 6.574 | 6.611 | 6.466 | 6.466 | 2,965,531 | -0.12(-1.86%) |
Apr 10, 2002 | 6.506 | 6.636 | 6.506 | 6.588 | 3,048,515 | +0.08(+1.26%) |
Apr 09, 2002 | 6.451 | 6.542 | 6.374 | 6.506 | 3,268,300 | +0.07(+1.10%) |
Apr 08, 2002 | 6.423 | 6.508 | 6.408 | 6.436 | 3,844,671 | -0.01(-0.18%) |
Apr 05, 2002 | 6.336 | 6.480 | 6.336 | 6.447 | 3,214,482 | +0.17(+2.66%) |
Apr 04, 2002 | 6.266 | 6.379 | 6.266 | 6.280 | 4,765,822 | +0.01(+0.23%) |
Apr 03, 2002 | 6.279 | 6.368 | 6.243 | 6.266 | 6,417,159 | +0.10(+1.54%) |
Apr 02, 2002 | 6.135 | 6.207 | 6.084 | 6.171 | 2,256,873 | -0.03(-0.51%) |
Apr 01, 2002 | 6.365 | 6.365 | 6.178 | 6.202 | 4,731,796 | -0.20(-3.10%) |
Mar 29, 2002 | 6.408 | 6.470 | 6.351 | 6.401 | 3,127,679 | +0.00(+0.00%) |
Mar 28, 2002 | 6.408 | 6.470 | 6.351 | 6.401 | 3,127,679 | +0.03(+0.45%) |
Mar 27, 2002 | 6.338 | 6.384 | 6.292 | 6.372 | 2,725,956 | +0.04(+0.59%) |
Mar 26, 2002 | 6.336 | 6.483 | 6.309 | 6.335 | 3,615,511 | -0.00(-0.05%) |
Mar 25, 2002 | 6.495 | 6.497 | 6.338 | 6.338 | 3,263,439 | -0.18(-2.70%) |
Mar 22, 2002 | 6.423 | 6.541 | 6.365 | 6.513 | 4,390,140 | +0.08(+1.19%) |
Mar 21, 2002 | 6.358 | 6.444 | 6.235 | 6.437 | 4,380,418 | +0.05(+0.81%) |
Mar 20, 2002 | 6.387 | 6.433 | 6.345 | 6.385 | 5,777,943 | -0.02(-0.31%) |
Mar 19, 2002 | 6.343 | 6.408 | 6.336 | 6.405 | 7,773,019 | +0.01(+0.18%) |
Mar 18, 2002 | 6.538 | 6.581 | 6.185 | 6.394 | 10,790,633 | -0.13(-2.01%) |
Mar 15, 2002 | 6.774 | 6.837 | 6.508 | 6.525 | 8,300,086 | -0.25(-3.68%) |
Mar 14, 2002 | 6.768 | 6.819 | 6.718 | 6.774 | 3,050,945 | +0.01(+0.19%) |
Mar 13, 2002 | 6.701 | 6.797 | 6.665 | 6.761 | 3,572,804 | +0.06(+0.90%) |
Mar 12, 2002 | 6.689 | 6.752 | 6.601 | 6.701 | 3,339,825 | -0.00(-0.04%) |
Mar 11, 2002 | 6.604 | 6.731 | 6.604 | 6.703 | 5,367,887 | +0.00(+0.00%) |
Mar 08, 2002 | 6.862 | 6.948 | 6.505 | 6.703 | 9,298,319 | -0.12(-1.79%) |
Mar 07, 2002 | 7.128 | 7.130 | 6.800 | 6.826 | 7,013,321 | -0.30(-4.15%) |
Mar 06, 2002 | 7.146 | 7.179 | 7.088 | 7.121 | 4,110,634 | -0.02(-0.32%) |
Mar 05, 2002 | 7.258 | 7.281 | 7.140 | 7.144 | 3,248,161 | -0.10(-1.41%) |
Mar 04, 2002 | 7.236 | 7.298 | 7.200 | 7.246 | 5,202,267 | +0.05(+0.64%) |
Mar 01, 2002 | 7.272 | 7.344 | 7.180 | 7.200 | 4,563,745 | -0.06(-0.89%) |
Feb 28, 2002 | 7.344 | 7.402 | 7.190 | 7.265 | 6,186,611 | +0.03(+0.40%) |
Feb 27, 2002 | 7.315 | 7.327 | 7.099 | 7.236 | 3,535,652 | +0.03(+0.38%) |
Feb 26, 2002 | 7.330 | 7.410 | 7.186 | 7.209 | 5,917,175 | -0.10(-1.42%) |
Feb 25, 2002 | 7.020 | 7.380 | 7.020 | 7.313 | 5,234,905 | +0.30(+4.21%) |
Feb 22, 2002 | 7.045 | 7.140 | 6.948 | 7.017 | 2,581,863 | -0.04(-0.55%) |
Feb 21, 2002 | 7.056 | 7.161 | 7.012 | 7.056 | 4,673,117 | -0.01(-0.20%) |
Feb 20, 2002 | 6.775 | 7.075 | 6.761 | 7.071 | 4,405,764 | +0.31(+4.51%) |
Feb 19, 2002 | 6.718 | 6.839 | 6.718 | 6.765 | 3,871,753 | +0.06(+0.97%) |
Feb 18, 2002 | 6.711 | 6.739 | 6.647 | 6.701 | 2,117,294 | +0.00(+0.00%) |
Feb 15, 2002 | 6.711 | 6.739 | 6.647 | 6.701 | 2,117,294 | -0.03(-0.43%) |
Feb 14, 2002 | 6.826 | 6.873 | 6.718 | 6.729 | 2,435,687 | -0.08(-1.18%) |
Feb 13, 2002 | 6.804 | 6.849 | 6.761 | 6.810 | 1,764,875 | +0.02(+0.30%) |
Feb 12, 2002 | 6.847 | 6.847 | 6.732 | 6.790 | 1,730,154 | -0.04(-0.61%) |
Feb 11, 2002 | 6.833 | 6.857 | 6.749 | 6.832 | 1,787,096 | +0.03(+0.42%) |
Feb 08, 2002 | 6.724 | 6.847 | 6.724 | 6.803 | 2,340,551 | +0.06(+0.96%) |
Feb 07, 2002 | 6.754 | 6.895 | 6.690 | 6.738 | 2,517,282 | -0.02(-0.34%) |
Feb 06, 2002 | 6.696 | 6.816 | 6.626 | 6.761 | 2,708,248 | +0.06(+0.97%) |
Feb 05, 2002 | 6.594 | 6.783 | 6.552 | 6.696 | 3,007,891 | +0.09(+1.42%) |
Feb 04, 2002 | 6.646 | 6.689 | 6.466 | 6.603 | 2,461,381 | -0.06(-0.89%) |
Feb 01, 2002 | 6.682 | 6.724 | 6.617 | 6.662 | 3,029,418 | +0.00(+0.00%) |
Jan 31, 2002 | 6.561 | 6.696 | 6.516 | 6.662 | 2,788,106 | +0.10(+1.54%) |
Jan 30, 2002 | 6.552 | 6.572 | 6.377 | 6.561 | 3,291,910 | -0.01(-0.13%) |
Jan 29, 2002 | 6.617 | 6.675 | 6.487 | 6.569 | 3,150,248 | -0.05(-0.72%) |
Jan 28, 2002 | 6.660 | 6.725 | 6.575 | 6.617 | 2,513,462 | -0.04(-0.67%) |
Jan 25, 2002 | 6.624 | 6.755 | 6.610 | 6.662 | 2,954,073 | +0.04(+0.57%) |
Jan 24, 2002 | 6.675 | 6.711 | 6.487 | 6.624 | 4,723,115 | -0.04(-0.54%) |
Jan 23, 2002 | 6.487 | 6.682 | 6.449 | 6.660 | 4,420,694 | +0.17(+2.57%) |
Jan 22, 2002 | 6.459 | 6.574 | 6.423 | 6.493 | 5,014,426 | +0.09(+1.44%) |
Jan 21, 2002 | 6.221 | 6.423 | 6.221 | 6.401 | 3,608,567 | +0.00(+0.00%) |
Jan 18, 2002 | 6.221 | 6.423 | 6.221 | 6.401 | 3,608,567 | +0.13(+2.09%) |
Jan 17, 2002 | 6.132 | 6.315 | 6.123 | 6.270 | 3,335,312 | +0.20(+3.35%) |
Jan 16, 2002 | 6.113 | 6.199 | 6.067 | 6.067 | 1,586,061 | -0.09(-1.40%) |
Jan 15, 2002 | 6.019 | 6.205 | 5.962 | 6.153 | 4,071,399 | +0.13(+2.15%) |
Jan 14, 2002 | 6.063 | 6.099 | 5.996 | 6.024 | 2,079,101 | -0.07(-1.23%) |
Jan 11, 2002 | 6.106 | 6.145 | 6.034 | 6.099 | 2,755,816 | +0.02(+0.36%) |
Jan 10, 2002 | 6.207 | 6.281 | 6.012 | 6.077 | 5,572,741 | -0.36(-5.59%) |