Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.966 | 5.118 | 4.921 | 4.921 | 184,412 | -0.23(-4.55%) |
Jul 30, 2002 | 5.154 | 5.261 | 4.998 | 5.155 | 114,000 | -0.03(-0.48%) |
Jul 29, 2002 | 5.118 | 5.198 | 5.082 | 5.181 | 91,088 | +0.09(+1.76%) |
Jul 26, 2002 | 5.118 | 5.118 | 4.989 | 5.091 | 51,970 | -0.02(-0.35%) |
Jul 25, 2002 | 5.087 | 5.150 | 4.966 | 5.109 | 55,323 | +0.02(+0.42%) |
Jul 24, 2002 | 4.858 | 5.087 | 4.778 | 5.087 | 117,912 | +0.20(+4.14%) |
Jul 23, 2002 | 5.188 | 5.188 | 4.798 | 4.885 | 54,765 | -0.30(-5.70%) |
Jul 22, 2002 | 5.154 | 5.189 | 5.046 | 5.181 | 40,794 | +0.04(+0.87%) |
Jul 19, 2002 | 5.245 | 5.342 | 5.136 | 5.136 | 73,485 | -0.30(-5.59%) |
Jul 17, 2002 | 5.368 | 5.467 | 5.261 | 5.440 | 42,470 | -0.18(-3.15%) |
Jul 12, 2002 | 5.798 | 5.814 | 5.617 | 5.617 | 43,867 | -0.20(-3.42%) |
Jul 11, 2002 | 5.803 | 5.896 | 5.753 | 5.816 | 36,603 | +0.02(+0.31%) |
Jul 10, 2002 | 6.022 | 6.023 | 5.784 | 5.798 | 55,882 | -0.22(-3.71%) |
Jul 09, 2002 | 5.923 | 6.102 | 5.923 | 6.022 | 54,765 | +0.05(+0.90%) |
Jul 08, 2002 | 6.013 | 6.013 | 5.968 | 5.968 | 85,779 | -0.02(-0.27%) |
Jul 05, 2002 | 5.968 | 6.075 | 5.932 | 5.984 | 45,264 | +0.10(+1.64%) |
Jul 04, 2002 | 5.803 | 5.905 | 5.726 | 5.887 | 125,456 | +0.00(+0.00%) |
Jul 03, 2002 | 5.803 | 5.905 | 5.726 | 5.887 | 125,456 | +0.08(+1.36%) |
Jul 02, 2002 | 5.905 | 5.986 | 5.789 | 5.809 | 93,324 | -0.06(-1.04%) |
Jul 01, 2002 | 6.227 | 6.227 | 5.869 | 5.869 | 91,647 | -0.39(-6.29%) |
Jun 28, 2002 | 6.004 | 6.263 | 6.004 | 6.263 | 184,412 | +0.24(+4.01%) |
Jun 27, 2002 | 5.835 | 6.048 | 5.798 | 6.022 | 59,515 | +0.22(+3.83%) |
Jun 26, 2002 | 5.687 | 5.818 | 5.639 | 5.800 | 77,676 | +0.10(+1.76%) |
Jun 25, 2002 | 5.744 | 5.878 | 5.699 | 5.699 | 64,823 | -0.05(-0.81%) |
Jun 21, 2002 | 5.789 | 5.816 | 5.690 | 5.746 | 135,515 | +0.00(+0.03%) |
Jun 20, 2002 | 5.619 | 5.818 | 5.619 | 5.744 | 41,632 | +0.13(+2.39%) |
Jun 19, 2002 | 5.646 | 5.843 | 5.583 | 5.610 | 93,882 | -0.04(-0.79%) |
Jun 18, 2002 | 5.637 | 5.682 | 5.601 | 5.655 | 49,176 | +0.04(+0.64%) |
Jun 17, 2002 | 5.478 | 5.655 | 5.478 | 5.619 | 52,529 | +0.17(+3.09%) |
Jun 14, 2002 | 5.404 | 5.476 | 5.316 | 5.451 | 270,192 | -0.20(-3.52%) |
Jun 12, 2002 | 5.905 | 5.905 | 5.547 | 5.649 | 128,530 | -0.27(-4.59%) |
Jun 11, 2002 | 5.896 | 6.030 | 5.896 | 5.921 | 29,617 | +0.02(+0.27%) |
Jun 10, 2002 | 6.013 | 6.048 | 5.852 | 5.905 | 47,779 | -0.10(-1.64%) |
Jun 07, 2002 | 5.905 | 6.004 | 5.843 | 6.004 | 31,853 | +0.06(+1.05%) |
Jun 06, 2002 | 5.998 | 6.039 | 5.848 | 5.941 | 106,456 | -0.06(-0.95%) |
Jun 05, 2002 | 6.317 | 6.319 | 5.995 | 5.998 | 165,692 | -0.44(-6.89%) |
May 31, 2002 | 6.374 | 6.532 | 6.374 | 6.442 | 210,677 | -0.01(-0.14%) |
May 28, 2002 | 6.415 | 6.467 | 6.344 | 6.451 | 79,073 | +0.02(+0.28%) |
May 27, 2002 | 6.424 | 6.480 | 6.290 | 6.433 | 101,147 | +0.00(+0.00%) |
May 24, 2002 | 6.424 | 6.480 | 6.290 | 6.433 | 475,002 | -0.01(-0.14%) |
May 23, 2002 | 6.276 | 6.442 | 6.243 | 6.442 | 98,353 | +0.16(+2.56%) |
May 22, 2002 | 6.245 | 6.285 | 6.227 | 6.281 | 281,369 | +0.04(+0.57%) |
May 21, 2002 | 6.379 | 6.379 | 6.245 | 6.245 | 82,706 | -0.13(-2.10%) |
May 20, 2002 | 6.462 | 6.478 | 6.335 | 6.379 | 45,823 | -0.08(-1.25%) |
May 17, 2002 | 6.388 | 6.462 | 6.388 | 6.460 | 50,853 | +0.09(+1.38%) |
May 16, 2002 | 6.378 | 6.514 | 6.335 | 6.372 | 79,353 | -0.13(-2.01%) |
May 15, 2002 | 6.471 | 6.603 | 6.379 | 6.503 | 150,883 | +0.06(+0.94%) |
May 14, 2002 | 6.218 | 6.442 | 6.215 | 6.442 | 69,573 | +0.24(+3.90%) |
May 13, 2002 | 5.995 | 6.209 | 5.995 | 6.200 | 41,353 | +0.20(+3.40%) |
May 10, 2002 | 6.013 | 6.022 | 5.930 | 5.996 | 52,529 | -0.05(-0.86%) |
May 09, 2002 | 6.102 | 6.102 | 5.995 | 6.048 | 110,088 | -0.08(-1.31%) |
May 08, 2002 | 6.066 | 6.138 | 6.030 | 6.129 | 183,854 | +0.04(+0.74%) |
May 07, 2002 | 6.227 | 6.272 | 6.084 | 6.084 | 156,192 | -0.14(-2.21%) |
May 06, 2002 | 6.415 | 6.549 | 6.174 | 6.222 | 98,912 | -0.19(-2.96%) |
May 03, 2002 | 6.433 | 6.480 | 6.383 | 6.412 | 154,236 | +0.00(+0.06%) |
May 02, 2002 | 6.370 | 6.415 | 6.370 | 6.408 | 62,588 | +0.04(+0.59%) |
May 01, 2002 | 6.532 | 6.532 | 6.245 | 6.370 | 172,677 | -0.16(-2.47%) |
Apr 30, 2002 | 6.508 | 6.549 | 6.467 | 6.532 | 110,088 | +0.04(+0.55%) |
Apr 29, 2002 | 6.539 | 6.539 | 6.383 | 6.496 | 167,927 | -0.04(-0.55%) |
Apr 26, 2002 | 6.585 | 6.621 | 6.442 | 6.532 | 55,044 | -0.08(-1.22%) |
Apr 25, 2002 | 6.505 | 6.621 | 6.478 | 6.612 | 74,044 | +0.09(+1.34%) |
Apr 24, 2002 | 6.537 | 6.684 | 6.523 | 6.524 | 58,117 | -0.01(-0.19%) |
Apr 23, 2002 | 6.728 | 6.782 | 6.533 | 6.537 | 40,235 | -0.20(-2.97%) |
Apr 22, 2002 | 6.757 | 6.782 | 6.730 | 6.737 | 30,176 | -0.04(-0.53%) |
Apr 19, 2002 | 6.827 | 6.895 | 6.755 | 6.773 | 22,632 | -0.05(-0.79%) |
Apr 18, 2002 | 6.934 | 6.943 | 6.782 | 6.827 | 190,559 | -0.10(-1.42%) |
Apr 17, 2002 | 7.265 | 7.283 | 6.889 | 6.925 | 87,176 | -0.34(-4.68%) |
Apr 16, 2002 | 7.042 | 7.265 | 7.042 | 7.265 | 75,441 | +0.24(+3.41%) |
Apr 15, 2002 | 6.925 | 7.033 | 6.866 | 7.025 | 133,280 | +0.14(+2.11%) |
Apr 12, 2002 | 6.560 | 6.880 | 6.549 | 6.880 | 67,897 | +0.30(+4.48%) |
Apr 11, 2002 | 6.755 | 6.773 | 6.585 | 6.585 | 55,882 | -0.19(-2.77%) |
Apr 10, 2002 | 6.675 | 6.800 | 6.532 | 6.773 | 109,809 | +0.12(+1.75%) |
Apr 09, 2002 | 6.558 | 6.687 | 6.558 | 6.657 | 333,060 | +0.10(+1.50%) |
Apr 08, 2002 | 6.399 | 6.585 | 6.388 | 6.558 | 39,397 | +0.15(+2.37%) |
Apr 05, 2002 | 6.388 | 6.415 | 6.299 | 6.406 | 67,897 | +0.04(+0.59%) |
Apr 04, 2002 | 6.276 | 6.369 | 6.276 | 6.369 | 53,367 | +0.09(+1.40%) |
Apr 03, 2002 | 6.370 | 6.394 | 6.260 | 6.281 | 35,206 | -0.11(-1.68%) |
Apr 02, 2002 | 6.370 | 6.460 | 6.370 | 6.388 | 51,412 | +0.03(+0.42%) |
Apr 01, 2002 | 6.496 | 6.496 | 6.362 | 6.362 | 74,882 | -0.13(-2.07%) |
Mar 29, 2002 | 6.612 | 6.736 | 6.469 | 6.496 | 196,148 | +0.00(+0.00%) |
Mar 28, 2002 | 6.612 | 6.736 | 6.469 | 6.496 | 19,614,822 | -0.13(-2.02%) |
Mar 27, 2002 | 6.621 | 6.648 | 6.540 | 6.630 | 101,985 | +0.01(+0.14%) |
Mar 26, 2002 | 6.442 | 6.621 | 6.442 | 6.621 | 122,662 | +0.21(+3.21%) |
Mar 25, 2002 | 6.637 | 6.639 | 6.335 | 6.415 | 107,015 | -0.23(-3.50%) |
Mar 22, 2002 | 6.478 | 6.771 | 6.460 | 6.648 | 111,206 | +0.15(+2.34%) |
Mar 21, 2002 | 6.532 | 6.532 | 6.442 | 6.496 | 55,882 | -0.05(-0.82%) |
Mar 20, 2002 | 6.549 | 6.610 | 6.523 | 6.549 | 42,470 | +0.01(+0.22%) |
Mar 19, 2002 | 6.474 | 6.535 | 6.299 | 6.535 | 66,220 | +0.06(+0.88%) |
Mar 18, 2002 | 6.469 | 6.481 | 6.353 | 6.478 | 31,853 | +0.00(+0.03%) |
Mar 15, 2002 | 6.397 | 6.485 | 6.358 | 6.476 | 77,397 | -0.04(-0.58%) |
Mar 14, 2002 | 6.612 | 6.646 | 6.485 | 6.514 | 62,309 | -0.08(-1.22%) |
Mar 13, 2002 | 6.614 | 6.630 | 6.532 | 6.594 | 61,750 | -0.02(-0.30%) |
Mar 12, 2002 | 6.639 | 6.657 | 6.585 | 6.614 | 96,956 | -0.02(-0.32%) |
Mar 11, 2002 | 6.671 | 6.725 | 6.630 | 6.635 | 86,338 | -0.04(-0.59%) |
Mar 08, 2002 | 6.603 | 6.743 | 6.603 | 6.675 | 73,765 | +0.05(+0.78%) |
Mar 07, 2002 | 6.666 | 6.716 | 6.621 | 6.623 | 65,662 | -0.07(-1.04%) |
Mar 06, 2002 | 6.286 | 6.693 | 6.281 | 6.693 | 73,765 | +0.41(+6.55%) |
Mar 05, 2002 | 6.406 | 6.406 | 6.159 | 6.281 | 110,647 | -0.13(-1.96%) |
Mar 04, 2002 | 6.406 | 6.496 | 6.370 | 6.406 | 73,765 | +0.00(+0.00%) |
Mar 01, 2002 | 6.585 | 6.585 | 6.317 | 6.406 | 101,147 | -0.21(-3.24%) |
Feb 28, 2002 | 6.406 | 6.621 | 6.406 | 6.621 | 98,074 | +0.21(+3.35%) |
Feb 27, 2002 | 6.254 | 6.487 | 6.227 | 6.406 | 345,354 | +0.14(+2.23%) |
Feb 26, 2002 | 6.290 | 6.290 | 6.226 | 6.267 | 71,809 | +0.00(+0.00%) |
Feb 25, 2002 | 6.120 | 6.272 | 6.093 | 6.267 | 461,311 | +0.13(+2.10%) |
Feb 22, 2002 | 6.084 | 6.138 | 6.057 | 6.138 | 49,735 | +0.06(+1.03%) |
Feb 21, 2002 | 6.200 | 6.200 | 6.075 | 6.075 | 185,251 | -0.14(-2.30%) |
Feb 20, 2002 | 6.077 | 6.227 | 6.072 | 6.218 | 327,472 | +0.13(+2.21%) |
Feb 19, 2002 | 6.084 | 6.093 | 6.027 | 6.084 | 47,220 | +0.00(+0.00%) |
Feb 18, 2002 | 6.183 | 6.206 | 6.048 | 6.084 | 421,914 | +0.00(+0.00%) |
Feb 15, 2002 | 6.183 | 6.206 | 6.048 | 6.084 | 421,914 | -0.10(-1.59%) |
Feb 14, 2002 | 6.084 | 6.227 | 5.798 | 6.183 | 317,134 | -0.08(-1.29%) |
Feb 13, 2002 | 6.496 | 6.496 | 6.236 | 6.263 | 86,897 | -0.22(-3.42%) |
Feb 12, 2002 | 6.496 | 6.523 | 6.485 | 6.485 | 24,029 | -0.06(-0.85%) |
Feb 11, 2002 | 6.621 | 6.621 | 6.540 | 6.540 | 90,250 | -0.10(-1.48%) |
Feb 08, 2002 | 6.478 | 6.639 | 6.478 | 6.639 | 79,912 | +0.16(+2.49%) |
Feb 07, 2002 | 6.549 | 6.580 | 6.460 | 6.478 | 138,309 | -0.06(-0.93%) |
Feb 06, 2002 | 6.549 | 6.612 | 6.532 | 6.539 | 50,015 | -0.02(-0.33%) |
Feb 05, 2002 | 6.496 | 6.567 | 6.496 | 6.560 | 15,926 | +0.08(+1.27%) |
Feb 04, 2002 | 6.523 | 6.585 | 6.455 | 6.478 | 41,632 | -0.07(-1.09%) |
Feb 01, 2002 | 6.567 | 6.621 | 6.487 | 6.549 | 84,662 | -0.04(-0.54%) |
Jan 31, 2002 | 6.353 | 6.585 | 6.338 | 6.585 | 58,956 | +0.23(+3.66%) |
Jan 30, 2002 | 6.263 | 6.397 | 6.090 | 6.353 | 87,735 | +0.09(+1.49%) |
Jan 29, 2002 | 6.218 | 6.260 | 6.120 | 6.260 | 37,441 | +0.01(+0.23%) |
Jan 28, 2002 | 6.299 | 6.299 | 6.152 | 6.245 | 37,720 | -0.06(-0.99%) |
Jan 25, 2002 | 6.231 | 6.308 | 6.183 | 6.308 | 35,485 | +0.08(+1.23%) |
Jan 24, 2002 | 6.299 | 6.299 | 6.218 | 6.231 | 38,279 | -0.07(-1.08%) |
Jan 23, 2002 | 6.254 | 6.299 | 6.147 | 6.299 | 73,765 | +0.04(+0.57%) |
Jan 22, 2002 | 6.226 | 6.281 | 6.158 | 6.263 | 109,809 | +0.04(+0.57%) |
Jan 21, 2002 | 6.532 | 6.532 | 6.227 | 6.227 | 155,353 | +0.00(+0.00%) |
Jan 18, 2002 | 6.532 | 6.532 | 6.227 | 6.227 | 153,677 | -0.33(-5.05%) |
Jan 17, 2002 | 6.317 | 6.558 | 6.281 | 6.558 | 56,441 | +0.27(+4.27%) |
Jan 16, 2002 | 6.245 | 6.362 | 6.209 | 6.290 | 76,279 | +0.07(+1.15%) |
Jan 15, 2002 | 6.209 | 6.240 | 6.120 | 6.218 | 59,235 | +0.03(+0.40%) |
Jan 14, 2002 | 6.299 | 6.301 | 6.192 | 6.193 | 37,161 | -0.08(-1.26%) |
Jan 11, 2002 | 6.424 | 6.442 | 6.272 | 6.272 | 39,117 | -0.19(-2.91%) |
Jan 10, 2002 | 6.505 | 6.549 | 6.460 | 6.460 | 45,264 | -0.09(-1.37%) |