Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.872 | 6.872 | 6.641 | 6.686 | 168,384 | -0.08(-1.12%) |
Jul 30, 2002 | 6.641 | 6.761 | 6.490 | 6.761 | 81,265 | +0.10(+1.47%) |
Jul 29, 2002 | 6.508 | 6.819 | 6.508 | 6.663 | 184,366 | +0.20(+3.09%) |
Jul 26, 2002 | 6.241 | 6.508 | 6.197 | 6.463 | 70,910 | +0.18(+2.83%) |
Jul 25, 2002 | 6.224 | 6.330 | 6.126 | 6.286 | 94,096 | +0.02(+0.35%) |
Jul 24, 2002 | 5.882 | 6.264 | 5.753 | 6.264 | 147,448 | +0.34(+5.70%) |
Jul 23, 2002 | 6.432 | 6.481 | 5.775 | 5.926 | 290,394 | -0.55(-8.50%) |
Jul 22, 2002 | 6.086 | 6.477 | 6.086 | 6.477 | 323,936 | +0.50(+8.40%) |
Jul 19, 2002 | 5.855 | 5.984 | 5.828 | 5.975 | 118,859 | -0.16(-2.61%) |
Jul 17, 2002 | 6.135 | 6.286 | 6.130 | 6.135 | 140,244 | -0.09(-1.50%) |
Jul 12, 2002 | 6.503 | 6.530 | 6.108 | 6.228 | 170,410 | -0.28(-4.24%) |
Jul 11, 2002 | 6.757 | 6.757 | 6.419 | 6.503 | 142,946 | -0.30(-4.38%) |
Jul 10, 2002 | 6.828 | 6.863 | 6.717 | 6.801 | 105,352 | -0.06(-0.84%) |
Jul 09, 2002 | 6.845 | 6.859 | 6.845 | 6.859 | 52,226 | +0.01(+0.19%) |
Jul 08, 2002 | 6.814 | 6.845 | 6.814 | 6.845 | 47,723 | +0.03(+0.46%) |
Jul 05, 2002 | 6.730 | 6.828 | 6.708 | 6.814 | 225,112 | +0.04(+0.59%) |
Jul 04, 2002 | 6.730 | 6.774 | 6.557 | 6.774 | 165,682 | +0.00(+0.00%) |
Jul 03, 2002 | 6.730 | 6.774 | 6.557 | 6.774 | 165,682 | -0.02(-0.26%) |
Jul 02, 2002 | 7.041 | 7.041 | 6.792 | 6.792 | 77,663 | -0.20(-2.92%) |
Jul 01, 2002 | 7.108 | 7.108 | 6.894 | 6.997 | 79,689 | -0.11(-1.56%) |
Jun 28, 2002 | 7.174 | 7.174 | 7.001 | 7.108 | 368,733 | -0.07(-0.93%) |
Jun 27, 2002 | 7.041 | 7.174 | 6.952 | 7.174 | 164,557 | +0.20(+2.87%) |
Jun 26, 2002 | 7.050 | 7.103 | 6.752 | 6.974 | 178,964 | -0.14(-2.00%) |
Jun 25, 2002 | 7.063 | 7.232 | 7.054 | 7.116 | 88,244 | -0.15(-2.02%) |
Jun 21, 2002 | 7.254 | 7.263 | 7.201 | 7.263 | 200,124 | +0.10(+1.36%) |
Jun 20, 2002 | 7.108 | 7.196 | 7.019 | 7.165 | 149,249 | +0.10(+1.45%) |
Jun 19, 2002 | 7.236 | 7.281 | 6.952 | 7.063 | 148,799 | -0.15(-2.03%) |
Jun 18, 2002 | 7.143 | 7.281 | 7.143 | 7.210 | 117,283 | +0.02(+0.31%) |
Jun 17, 2002 | 6.934 | 7.196 | 6.934 | 7.188 | 130,340 | +0.27(+3.85%) |
Jun 14, 2002 | 6.979 | 7.041 | 6.850 | 6.921 | 121,560 | -0.13(-1.83%) |
Jun 12, 2002 | 7.041 | 7.050 | 6.912 | 7.050 | 85,092 | +0.03(+0.44%) |
Jun 11, 2002 | 7.010 | 7.081 | 6.974 | 7.019 | 69,784 | +0.01(+0.19%) |
Jun 10, 2002 | 6.948 | 7.108 | 6.921 | 7.005 | 2,251,123 | +0.06(+0.83%) |
Jun 07, 2002 | 6.885 | 6.952 | 6.841 | 6.948 | 74,737 | +0.04(+0.64%) |
Jun 06, 2002 | 6.952 | 7.001 | 6.845 | 6.903 | 96,798 | -0.11(-1.58%) |
Jun 05, 2002 | 7.019 | 7.019 | 6.868 | 7.014 | 102,200 | +0.08(+1.22%) |
May 31, 2002 | 7.263 | 7.281 | 6.930 | 6.930 | 130,565 | -0.16(-2.19%) |
May 28, 2002 | 7.063 | 7.192 | 6.912 | 7.085 | 90,270 | +0.10(+1.40%) |
May 27, 2002 | 7.219 | 7.263 | 6.988 | 6.988 | 136,643 | +0.00(+0.00%) |
May 24, 2002 | 7.219 | 7.263 | 6.988 | 6.988 | 136,643 | -0.20(-2.84%) |
May 23, 2002 | 7.152 | 7.219 | 7.063 | 7.192 | 117,958 | +0.02(+0.25%) |
May 22, 2002 | 7.063 | 7.174 | 7.063 | 7.174 | 90,495 | +0.13(+1.89%) |
May 21, 2002 | 7.174 | 7.196 | 6.997 | 7.041 | 82,841 | -0.12(-1.74%) |
May 20, 2002 | 7.174 | 7.174 | 7.130 | 7.165 | 60,330 | -0.03(-0.43%) |
May 17, 2002 | 7.263 | 7.276 | 7.130 | 7.196 | 74,737 | -0.04(-0.61%) |
May 16, 2002 | 7.276 | 7.276 | 7.134 | 7.241 | 44,572 | -0.04(-0.49%) |
May 15, 2002 | 7.241 | 7.330 | 7.210 | 7.276 | 72,936 | +0.08(+1.11%) |
May 14, 2002 | 7.174 | 7.285 | 7.116 | 7.196 | 74,512 | +0.07(+0.93%) |
May 13, 2002 | 7.148 | 7.219 | 7.112 | 7.130 | 94,772 | -0.01(-0.12%) |
May 10, 2002 | 7.330 | 7.370 | 7.116 | 7.139 | 72,035 | -0.15(-2.01%) |
May 09, 2002 | 7.241 | 7.330 | 7.174 | 7.285 | 126,738 | +0.09(+1.23%) |
May 08, 2002 | 7.188 | 7.250 | 7.125 | 7.196 | 126,062 | +0.07(+0.93%) |
May 07, 2002 | 7.228 | 7.263 | 7.125 | 7.130 | 100,400 | -0.09(-1.23%) |
May 06, 2002 | 7.196 | 7.272 | 7.196 | 7.219 | 77,663 | -0.04(-0.61%) |
May 03, 2002 | 7.219 | 7.325 | 7.152 | 7.263 | 145,422 | -0.04(-0.61%) |
May 02, 2002 | 7.099 | 7.307 | 7.068 | 7.307 | 250,775 | +0.21(+2.94%) |
May 01, 2002 | 6.708 | 7.103 | 6.708 | 7.099 | 189,094 | +0.12(+1.78%) |
Apr 30, 2002 | 6.619 | 6.974 | 6.619 | 6.974 | 156,002 | +0.31(+4.67%) |
Apr 29, 2002 | 6.730 | 6.783 | 6.641 | 6.663 | 49,749 | -0.04(-0.66%) |
Apr 26, 2002 | 6.686 | 6.841 | 6.686 | 6.708 | 90,270 | +0.00(+0.00%) |
Apr 25, 2002 | 6.668 | 6.770 | 6.668 | 6.708 | 60,780 | +0.04(+0.60%) |
Apr 24, 2002 | 6.752 | 6.774 | 6.712 | 6.668 | 270,134 | -0.05(-0.73%) |
Apr 23, 2002 | 6.561 | 6.770 | 6.561 | 6.717 | 161,180 | +0.16(+2.37%) |
Apr 22, 2002 | 6.552 | 6.610 | 6.530 | 6.561 | 102,876 | +0.04(+0.61%) |
Apr 19, 2002 | 6.517 | 6.619 | 6.517 | 6.521 | 161,180 | +0.01(+0.20%) |
Apr 18, 2002 | 6.463 | 6.521 | 6.441 | 6.508 | 1,598,297 | +0.04(+0.69%) |
Apr 17, 2002 | 6.552 | 6.557 | 6.463 | 6.463 | 261,355 | -0.08(-1.15%) |
Apr 16, 2002 | 6.583 | 6.606 | 6.490 | 6.539 | 142,045 | -0.04(-0.67%) |
Apr 15, 2002 | 6.650 | 6.654 | 6.570 | 6.583 | 150,149 | -0.06(-0.94%) |
Apr 12, 2002 | 6.641 | 6.686 | 6.583 | 6.646 | 2,386,190 | +0.03(+0.40%) |
Apr 11, 2002 | 6.539 | 6.686 | 6.539 | 6.619 | 90,495 | +0.09(+1.36%) |
Apr 10, 2002 | 6.654 | 6.668 | 6.490 | 6.530 | 152,626 | -0.12(-1.87%) |
Apr 09, 2002 | 6.583 | 6.654 | 6.557 | 6.654 | 77,888 | +0.09(+1.35%) |
Apr 08, 2002 | 6.530 | 6.570 | 6.463 | 6.566 | 94,997 | +0.00(+0.00%) |
Apr 05, 2002 | 6.619 | 6.637 | 6.450 | 6.566 | 100,850 | -0.05(-0.81%) |
Apr 04, 2002 | 6.623 | 6.641 | 6.557 | 6.619 | 53,351 | -0.00(-0.07%) |
Apr 03, 2002 | 6.597 | 6.654 | 6.597 | 6.623 | 53,801 | +0.00(+0.07%) |
Apr 02, 2002 | 6.641 | 6.654 | 6.597 | 6.619 | 45,697 | +0.00(+0.00%) |
Apr 01, 2002 | 6.508 | 6.641 | 6.486 | 6.619 | 68,434 | +0.13(+2.05%) |
Mar 29, 2002 | 6.654 | 6.659 | 6.486 | 6.486 | 121,560 | +0.00(+0.00%) |
Mar 28, 2002 | 6.654 | 6.659 | 6.486 | 6.486 | 121,560 | -0.17(-2.60%) |
Mar 27, 2002 | 6.552 | 6.663 | 6.552 | 6.659 | 108,053 | +0.11(+1.63%) |
Mar 26, 2002 | 6.495 | 6.597 | 6.441 | 6.552 | 125,837 | -0.05(-0.81%) |
Mar 25, 2002 | 6.477 | 6.797 | 6.472 | 6.606 | 444,371 | +0.12(+1.85%) |
Mar 22, 2002 | 6.526 | 6.526 | 6.486 | 6.486 | 179,864 | -0.03(-0.48%) |
Mar 21, 2002 | 6.526 | 6.535 | 6.486 | 6.517 | 152,401 | +0.02(+0.34%) |
Mar 20, 2002 | 6.552 | 6.561 | 6.495 | 6.495 | 115,257 | -0.05(-0.75%) |
Mar 19, 2002 | 6.508 | 6.574 | 6.486 | 6.543 | 210,254 | +0.03(+0.48%) |
Mar 18, 2002 | 6.406 | 6.521 | 6.397 | 6.512 | 398,899 | +0.11(+1.66%) |
Mar 15, 2002 | 6.352 | 6.419 | 6.339 | 6.406 | 285,217 | +0.01(+0.14%) |
Mar 14, 2002 | 6.397 | 6.419 | 6.352 | 6.397 | 382,015 | +0.08(+1.34%) |
Mar 13, 2002 | 6.219 | 6.419 | 6.219 | 6.312 | 275,762 | +0.11(+1.72%) |
Mar 12, 2002 | 6.210 | 6.219 | 6.130 | 6.206 | 66,858 | +0.01(+0.22%) |
Mar 11, 2002 | 6.130 | 6.210 | 6.130 | 6.192 | 67,083 | +0.04(+0.65%) |
Mar 08, 2002 | 6.206 | 6.206 | 6.108 | 6.152 | 52,901 | -0.05(-0.79%) |
Mar 07, 2002 | 6.144 | 6.219 | 6.144 | 6.201 | 52,901 | +0.01(+0.22%) |
Mar 06, 2002 | 6.219 | 6.241 | 6.064 | 6.188 | 62,130 | -0.01(-0.14%) |
Mar 05, 2002 | 6.081 | 6.264 | 6.081 | 6.197 | 43,221 | +0.16(+2.57%) |
Mar 04, 2002 | 6.175 | 6.219 | 5.935 | 6.041 | 1,035,516 | -0.16(-2.65%) |
Mar 01, 2002 | 5.988 | 6.206 | 5.979 | 6.206 | 46,598 | +0.25(+4.25%) |
Feb 28, 2002 | 5.975 | 6.037 | 5.908 | 5.953 | 39,619 | +0.04(+0.60%) |
Feb 27, 2002 | 5.864 | 5.993 | 5.819 | 5.917 | 79,914 | +0.02(+0.30%) |
Feb 26, 2002 | 5.926 | 5.953 | 5.797 | 5.899 | 90,945 | -0.07(-1.12%) |
Feb 25, 2002 | 6.037 | 6.055 | 5.935 | 5.966 | 61,680 | -0.12(-1.90%) |
Feb 22, 2002 | 6.139 | 6.175 | 6.001 | 6.081 | 180,314 | -0.04(-0.65%) |
Feb 21, 2002 | 6.272 | 6.290 | 6.121 | 6.121 | 146,323 | -0.19(-2.96%) |
Feb 20, 2002 | 6.330 | 6.357 | 6.264 | 6.308 | 73,161 | +0.01(+0.14%) |
Feb 19, 2002 | 6.379 | 6.397 | 6.299 | 6.299 | 68,884 | -0.08(-1.32%) |
Feb 18, 2002 | 6.335 | 6.419 | 6.335 | 6.383 | 74,287 | +0.00(+0.00%) |
Feb 15, 2002 | 6.335 | 6.419 | 6.335 | 6.383 | 74,287 | +0.00(+0.07%) |
Feb 14, 2002 | 6.508 | 6.508 | 6.379 | 6.379 | 94,997 | -0.14(-2.18%) |
Feb 13, 2002 | 6.397 | 6.606 | 6.397 | 6.521 | 141,370 | +0.08(+1.24%) |
Feb 12, 2002 | 6.330 | 6.468 | 6.330 | 6.441 | 140,019 | +0.09(+1.40%) |
Feb 11, 2002 | 6.432 | 6.432 | 6.330 | 6.352 | 60,780 | -0.09(-1.38%) |
Feb 08, 2002 | 6.339 | 6.441 | 6.317 | 6.441 | 51,100 | +0.10(+1.61%) |
Feb 07, 2002 | 6.348 | 6.392 | 6.308 | 6.339 | 62,130 | -0.01(-0.14%) |
Feb 06, 2002 | 6.432 | 6.441 | 6.348 | 6.348 | 51,550 | -0.07(-1.11%) |
Feb 05, 2002 | 6.397 | 6.428 | 6.299 | 6.419 | 39,394 | +0.04(+0.63%) |
Feb 04, 2002 | 6.397 | 6.441 | 6.379 | 6.379 | 52,901 | +0.00(+0.00%) |
Feb 01, 2002 | 6.432 | 6.455 | 6.379 | 6.379 | 75,637 | -0.04(-0.69%) |
Jan 31, 2002 | 6.583 | 6.583 | 6.419 | 6.423 | 87,343 | -0.20(-2.95%) |
Jan 30, 2002 | 6.441 | 6.619 | 6.375 | 6.619 | 43,221 | +0.18(+2.76%) |
Jan 29, 2002 | 6.641 | 6.659 | 6.352 | 6.441 | 65,057 | -0.19(-2.81%) |
Jan 28, 2002 | 6.530 | 6.650 | 6.530 | 6.628 | 65,057 | +0.23(+3.54%) |
Jan 25, 2002 | 6.352 | 6.423 | 6.348 | 6.401 | 30,840 | +0.00(+0.07%) |
Jan 24, 2002 | 6.486 | 6.486 | 6.348 | 6.397 | 27,913 | -0.11(-1.71%) |
Jan 23, 2002 | 6.277 | 6.508 | 6.277 | 6.508 | 62,130 | +0.28(+4.42%) |
Jan 22, 2002 | 6.241 | 6.330 | 6.232 | 6.232 | 40,970 | -0.04(-0.57%) |
Jan 21, 2002 | 6.419 | 6.423 | 6.241 | 6.268 | 70,910 | +0.00(+0.00%) |
Jan 18, 2002 | 6.419 | 6.423 | 6.241 | 6.268 | 70,910 | -0.16(-2.49%) |
Jan 17, 2002 | 6.415 | 6.437 | 6.348 | 6.428 | 74,061 | +0.05(+0.84%) |
Jan 16, 2002 | 6.463 | 6.463 | 6.348 | 6.375 | 54,477 | -0.07(-1.03%) |
Jan 15, 2002 | 6.526 | 6.526 | 6.352 | 6.441 | 111,205 | -0.08(-1.23%) |
Jan 14, 2002 | 6.463 | 6.619 | 6.397 | 6.521 | 266,082 | +0.07(+1.10%) |
Jan 11, 2002 | 6.441 | 6.499 | 6.423 | 6.450 | 72,035 | +0.01(+0.21%) |
Jan 10, 2002 | 6.419 | 6.463 | 6.375 | 6.437 | 130,790 | -0.14(-2.09%) |