Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.580 | 5.698 | 5.580 | 5.620 | 15,873,330 | +0.06(+1.10%) |
Aug 29, 2002 | 5.495 | 5.631 | 5.448 | 5.559 | 4,348,717 | -0.05(-0.87%) |
Aug 28, 2002 | 5.625 | 5.691 | 5.518 | 5.608 | 3,032,540 | -0.01(-0.20%) |
Aug 27, 2002 | 5.689 | 5.736 | 5.573 | 5.619 | 3,571,659 | -0.09(-1.56%) |
Aug 26, 2002 | 5.617 | 5.742 | 5.567 | 5.708 | 2,585,724 | +0.06(+1.05%) |
Aug 23, 2002 | 5.780 | 5.816 | 5.648 | 5.648 | 3,805,766 | -0.20(-3.45%) |
Aug 22, 2002 | 5.753 | 5.902 | 5.698 | 5.850 | 30,916,266 | +0.07(+1.27%) |
Aug 21, 2002 | 5.797 | 5.879 | 5.639 | 5.777 | 3,572,617 | +0.02(+0.33%) |
Aug 20, 2002 | 5.792 | 5.819 | 5.684 | 5.758 | 4,404,929 | -0.05(-0.94%) |
Aug 16, 2002 | 5.780 | 5.852 | 5.672 | 5.813 | 3,931,284 | +0.02(+0.35%) |
Aug 15, 2002 | 5.612 | 5.858 | 5.590 | 5.792 | 8,720,431 | +0.34(+6.23%) |
Aug 14, 2002 | 5.096 | 5.457 | 5.096 | 5.453 | 5,974,057 | +0.36(+7.14%) |
Aug 13, 2002 | 5.138 | 5.255 | 5.088 | 5.090 | 7,337,822 | -0.10(-1.93%) |
Aug 12, 2002 | 5.276 | 5.299 | 5.174 | 5.190 | 4,571,327 | -0.14(-2.56%) |
Aug 07, 2002 | 5.362 | 5.378 | 5.179 | 5.326 | 5,615,390 | -0.03(-0.50%) |
Aug 06, 2002 | 5.198 | 5.445 | 5.182 | 5.353 | 5,753,683 | +0.20(+3.92%) |
Aug 05, 2002 | 5.237 | 5.338 | 5.143 | 5.151 | 4,108,541 | -0.09(-1.64%) |
Aug 02, 2002 | 5.479 | 5.479 | 5.136 | 5.237 | 7,300,135 | -0.25(-4.59%) |
Aug 01, 2002 | 5.888 | 5.888 | 5.387 | 5.489 | 7,795,817 | -0.40(-6.78%) |
Jul 31, 2002 | 5.965 | 5.972 | 5.595 | 5.888 | 8,323,438 | -0.08(-1.26%) |
Jul 30, 2002 | 5.910 | 6.043 | 5.747 | 5.963 | 6,860,983 | -0.04(-0.68%) |
Jul 29, 2002 | 5.902 | 6.016 | 5.866 | 6.004 | 7,868,956 | +0.16(+2.82%) |
Jul 26, 2002 | 5.871 | 5.885 | 5.564 | 5.839 | 7,433,318 | -0.04(-0.64%) |
Jul 25, 2002 | 5.620 | 5.886 | 5.509 | 5.877 | 8,246,466 | +0.26(+4.66%) |
Jul 24, 2002 | 5.205 | 5.633 | 5.085 | 5.616 | 18,779,714 | +0.41(+7.88%) |
Jul 23, 2002 | 5.057 | 5.399 | 5.057 | 5.205 | 5,717,273 | +0.16(+3.13%) |
Jul 22, 2002 | 5.168 | 5.354 | 4.914 | 5.047 | 5,291,855 | -0.12(-2.30%) |
Jul 19, 2002 | 5.323 | 5.384 | 5.163 | 5.166 | 3,861,020 | -0.23(-4.21%) |
Jul 17, 2002 | 5.636 | 5.698 | 5.280 | 5.393 | 6,247,129 | -0.37(-6.36%) |
Jul 12, 2002 | 6.027 | 6.074 | 5.722 | 5.760 | 5,831,612 | -0.26(-4.24%) |
Jul 11, 2002 | 5.824 | 6.032 | 5.677 | 6.015 | 6,707,680 | +0.10(+1.77%) |
Jul 10, 2002 | 6.168 | 6.199 | 5.891 | 5.910 | 11,327,873 | -0.05(-0.92%) |
Jul 09, 2002 | 6.137 | 6.257 | 5.965 | 5.965 | 6,180,059 | -0.17(-2.81%) |
Jul 08, 2002 | 6.387 | 6.389 | 6.093 | 6.137 | 4,945,325 | -0.28(-4.39%) |
Jul 05, 2002 | 5.893 | 6.419 | 5.871 | 6.419 | 2,975,371 | +0.57(+9.65%) |
Jul 04, 2002 | 5.677 | 5.853 | 5.652 | 5.853 | 3,504,588 | +0.00(+0.00%) |
Jul 03, 2002 | 5.677 | 5.853 | 5.652 | 5.853 | 3,504,588 | +0.19(+3.32%) |
Jul 02, 2002 | 5.808 | 5.808 | 5.589 | 5.666 | 7,500,388 | -0.24(-4.08%) |
Jul 01, 2002 | 6.106 | 6.138 | 5.907 | 5.907 | 5,862,273 | -0.31(-4.96%) |
Jun 28, 2002 | 6.262 | 6.331 | 6.199 | 6.215 | 5,028,045 | -0.08(-1.32%) |
Jun 27, 2002 | 6.262 | 6.298 | 6.101 | 6.298 | 2,654,072 | +0.13(+2.13%) |
Jun 26, 2002 | 5.957 | 6.262 | 5.957 | 6.167 | 4,479,345 | -0.02(-0.33%) |
Jun 25, 2002 | 6.262 | 6.467 | 6.162 | 6.187 | 3,307,529 | -0.01(-0.20%) |
Jun 21, 2002 | 6.239 | 6.336 | 6.232 | 6.199 | 4,917,538 | -0.15(-2.37%) |
Jun 20, 2002 | 6.606 | 6.608 | 6.348 | 6.350 | 3,982,385 | -0.27(-4.09%) |
Jun 19, 2002 | 6.578 | 6.653 | 6.560 | 6.621 | 3,919,147 | +0.04(+0.67%) |
Jun 18, 2002 | 6.583 | 6.633 | 6.547 | 6.577 | 926,210 | -0.08(-1.15%) |
Jun 17, 2002 | 6.293 | 6.657 | 6.293 | 6.653 | 4,143,993 | +0.36(+5.72%) |
Jun 14, 2002 | 6.348 | 6.348 | 6.124 | 6.293 | 7,069,221 | -0.14(-2.14%) |
Jun 12, 2002 | 6.434 | 6.497 | 6.400 | 6.431 | 3,642,881 | -0.02(-0.36%) |
Jun 11, 2002 | 6.528 | 6.669 | 6.426 | 6.455 | 2,410,702 | -0.07(-1.13%) |
Jun 10, 2002 | 6.480 | 6.591 | 6.470 | 6.528 | 2,697,508 | +0.09(+1.36%) |
Jun 07, 2002 | 6.356 | 6.528 | 6.356 | 6.441 | 4,944,047 | +0.04(+0.56%) |
Jun 06, 2002 | 6.516 | 6.516 | 6.353 | 6.405 | 6,578,329 | -0.11(-1.71%) |
Jun 05, 2002 | 6.322 | 6.522 | 6.322 | 6.516 | 3,040,844 | +0.03(+0.51%) |
May 31, 2002 | 6.340 | 6.577 | 6.336 | 6.483 | 3,295,712 | +0.04(+0.56%) |
May 28, 2002 | 6.611 | 6.616 | 6.379 | 6.447 | 3,159,016 | -0.16(-2.49%) |
May 27, 2002 | 6.721 | 6.755 | 6.594 | 6.611 | 2,024,887 | +0.00(+0.00%) |
May 24, 2002 | 6.721 | 6.755 | 6.594 | 6.611 | 2,024,887 | -0.07(-1.05%) |
May 23, 2002 | 6.567 | 6.685 | 6.567 | 6.682 | 2,209,491 | +0.15(+2.25%) |
May 22, 2002 | 6.520 | 6.560 | 6.362 | 6.534 | 3,451,251 | -0.01(-0.17%) |
May 21, 2002 | 6.724 | 6.758 | 6.541 | 6.545 | 1,311,066 | -0.18(-2.63%) |
May 20, 2002 | 6.704 | 6.841 | 6.704 | 6.722 | 2,647,684 | -0.07(-1.06%) |
May 17, 2002 | 6.794 | 6.904 | 6.787 | 6.794 | 2,817,276 | -0.01(-0.12%) |
May 16, 2002 | 6.771 | 6.848 | 6.732 | 6.802 | 2,790,129 | +0.04(+0.65%) |
May 15, 2002 | 6.622 | 6.849 | 6.583 | 6.758 | 2,877,320 | +0.03(+0.44%) |
May 14, 2002 | 6.591 | 6.799 | 6.591 | 6.729 | 4,910,831 | +0.30(+4.63%) |
May 13, 2002 | 6.450 | 6.563 | 6.392 | 6.431 | 3,993,563 | +0.03(+0.51%) |
May 10, 2002 | 6.544 | 6.570 | 6.390 | 6.398 | 3,931,603 | -0.08(-1.26%) |
May 09, 2002 | 6.434 | 6.583 | 6.431 | 6.480 | 8,633,559 | +0.28(+4.55%) |
May 08, 2002 | 6.301 | 6.372 | 6.116 | 6.198 | 4,826,195 | +0.05(+0.74%) |
May 07, 2002 | 6.043 | 6.195 | 6.035 | 6.152 | 3,639,048 | +0.14(+2.37%) |
May 06, 2002 | 6.176 | 6.276 | 6.010 | 6.010 | 2,480,647 | -0.16(-2.64%) |
May 03, 2002 | 6.425 | 6.425 | 6.151 | 6.173 | 4,252,264 | -0.24(-3.81%) |
May 02, 2002 | 6.370 | 6.458 | 6.340 | 6.417 | 3,036,054 | +0.10(+1.59%) |
May 01, 2002 | 6.239 | 6.317 | 6.170 | 6.317 | 2,398,565 | +0.10(+1.56%) |
Apr 30, 2002 | 6.098 | 6.246 | 6.027 | 6.220 | 5,270,456 | +0.09(+1.48%) |
Apr 29, 2002 | 6.248 | 6.315 | 6.129 | 6.129 | 3,048,509 | -0.12(-1.90%) |
Apr 26, 2002 | 6.425 | 6.513 | 6.248 | 6.248 | 2,809,611 | -0.18(-2.75%) |
Apr 25, 2002 | 6.317 | 6.436 | 6.262 | 6.425 | 2,061,297 | +0.06(+0.98%) |
Apr 24, 2002 | 6.494 | 6.497 | 6.317 | 6.362 | 2,220,350 | -0.10(-1.60%) |
Apr 23, 2002 | 6.458 | 6.570 | 6.434 | 6.466 | 2,338,521 | +0.03(+0.49%) |
Apr 22, 2002 | 6.567 | 6.630 | 6.403 | 6.434 | 3,003,157 | -0.13(-1.91%) |
Apr 19, 2002 | 6.534 | 6.585 | 6.473 | 6.560 | 3,457,639 | +0.02(+0.34%) |
Apr 18, 2002 | 6.379 | 6.544 | 6.345 | 6.538 | 4,510,006 | +0.17(+2.65%) |
Apr 17, 2002 | 6.445 | 6.505 | 6.275 | 6.369 | 4,235,017 | -0.12(-1.79%) |
Apr 16, 2002 | 6.381 | 6.530 | 6.359 | 6.484 | 4,610,611 | +0.10(+1.59%) |
Apr 15, 2002 | 6.408 | 6.436 | 6.309 | 6.383 | 4,033,486 | -0.02(-0.32%) |
Apr 12, 2002 | 6.356 | 6.437 | 6.343 | 6.403 | 2,627,563 | +0.06(+0.99%) |
Apr 11, 2002 | 6.477 | 6.583 | 6.340 | 6.340 | 6,460,477 | -0.16(-2.53%) |
Apr 10, 2002 | 6.473 | 6.555 | 6.442 | 6.505 | 3,761,372 | +0.08(+1.27%) |
Apr 09, 2002 | 6.403 | 6.497 | 6.325 | 6.423 | 3,980,149 | +0.06(+0.93%) |
Apr 08, 2002 | 6.091 | 6.419 | 6.091 | 6.364 | 3,358,950 | +0.17(+2.78%) |
Apr 05, 2002 | 6.099 | 6.262 | 6.090 | 6.192 | 11,724,866 | +0.18(+2.99%) |
Apr 04, 2002 | 5.886 | 6.046 | 5.866 | 6.012 | 9,885,540 | +0.14(+2.40%) |
Apr 03, 2002 | 5.910 | 6.015 | 5.871 | 5.871 | 5,249,697 | -0.09(-1.45%) |
Apr 02, 2002 | 6.079 | 6.090 | 5.766 | 5.957 | 12,639,579 | -0.20(-3.21%) |
Apr 01, 2002 | 5.910 | 6.226 | 5.910 | 6.154 | 10,014,570 | -0.24(-3.77%) |
Mar 29, 2002 | 6.417 | 6.428 | 6.370 | 6.395 | 56,115,576 | +0.00(+0.00%) |
Mar 28, 2002 | 6.417 | 6.428 | 6.370 | 6.395 | 3,502,672 | -0.02(-0.34%) |
Mar 27, 2002 | 6.461 | 6.461 | 6.336 | 6.417 | 5,343,276 | -0.04(-0.68%) |
Mar 26, 2002 | 6.419 | 6.530 | 6.384 | 6.461 | 4,671,933 | +0.03(+0.44%) |
Mar 25, 2002 | 6.520 | 6.520 | 6.433 | 6.433 | 4,101,196 | -0.11(-1.70%) |
Mar 22, 2002 | 6.606 | 6.606 | 6.497 | 6.544 | 2,747,331 | -0.14(-2.06%) |
Mar 21, 2002 | 6.705 | 6.732 | 6.606 | 6.682 | 3,145,921 | -0.10(-1.43%) |
Mar 20, 2002 | 6.685 | 6.810 | 6.678 | 6.779 | 3,885,293 | +0.09(+1.29%) |
Mar 19, 2002 | 6.760 | 6.779 | 6.668 | 6.693 | 3,763,927 | -0.07(-1.00%) |
Mar 18, 2002 | 6.802 | 6.826 | 6.697 | 6.760 | 3,353,840 | -0.08(-1.19%) |
Mar 15, 2002 | 6.815 | 6.849 | 6.802 | 6.841 | 5,245,864 | +0.02(+0.34%) |
Mar 14, 2002 | 6.802 | 6.835 | 6.715 | 6.818 | 2,871,571 | +0.00(+0.00%) |
Mar 13, 2002 | 6.732 | 6.824 | 6.696 | 6.818 | 3,192,232 | +0.01(+0.14%) |
Mar 12, 2002 | 6.826 | 6.887 | 6.788 | 6.808 | 3,449,654 | -0.03(-0.48%) |
Mar 11, 2002 | 6.805 | 6.844 | 6.732 | 6.841 | 3,213,311 | +0.04(+0.53%) |
Mar 08, 2002 | 6.927 | 6.927 | 6.774 | 6.805 | 3,659,808 | +0.02(+0.23%) |
Mar 07, 2002 | 6.724 | 6.857 | 6.646 | 6.790 | 4,458,905 | +0.10(+1.57%) |
Mar 06, 2002 | 6.552 | 6.707 | 6.545 | 6.685 | 4,189,665 | +0.16(+2.40%) |
Mar 05, 2002 | 6.794 | 6.815 | 6.528 | 6.528 | 6,007,273 | -0.36(-5.23%) |
Mar 04, 2002 | 6.794 | 6.888 | 6.772 | 6.888 | 3,900,304 | +0.11(+1.59%) |
Mar 01, 2002 | 6.725 | 6.929 | 6.693 | 6.780 | 8,094,440 | +0.22(+3.34%) |
Feb 28, 2002 | 6.614 | 6.716 | 6.552 | 6.561 | 5,394,377 | +0.04(+0.55%) |
Feb 27, 2002 | 6.591 | 6.639 | 6.502 | 6.525 | 6,293,759 | +0.00(+0.05%) |
Feb 26, 2002 | 6.185 | 6.544 | 6.185 | 6.522 | 6,530,422 | +0.41(+6.77%) |
Feb 25, 2002 | 6.035 | 6.168 | 6.034 | 6.109 | 2,342,673 | +0.10(+1.72%) |
Feb 22, 2002 | 6.048 | 6.048 | 5.833 | 6.005 | 4,591,448 | -0.04(-0.72%) |
Feb 21, 2002 | 6.170 | 6.223 | 6.044 | 6.049 | 3,003,796 | -0.12(-1.93%) |
Feb 20, 2002 | 6.063 | 6.176 | 6.023 | 6.168 | 3,423,784 | +0.10(+1.73%) |
Feb 19, 2002 | 6.145 | 6.176 | 6.055 | 6.063 | 2,728,168 | -0.08(-1.32%) |
Feb 18, 2002 | 6.278 | 6.293 | 6.082 | 6.145 | 3,892,638 | +0.00(+0.00%) |
Feb 15, 2002 | 6.278 | 6.293 | 6.082 | 6.145 | 3,784,048 | -0.10(-1.63%) |
Feb 14, 2002 | 6.356 | 6.364 | 6.207 | 6.246 | 5,876,645 | -0.02(-0.25%) |
Feb 13, 2002 | 6.168 | 6.262 | 6.168 | 6.262 | 4,339,455 | +0.11(+1.78%) |
Feb 12, 2002 | 6.270 | 6.293 | 6.121 | 6.152 | 3,707,396 | -0.12(-1.87%) |
Feb 11, 2002 | 6.066 | 6.317 | 6.066 | 6.270 | 4,382,253 | +0.22(+3.60%) |
Feb 08, 2002 | 5.980 | 6.065 | 5.899 | 6.052 | 3,800,337 | +0.05(+0.89%) |
Feb 07, 2002 | 6.106 | 6.184 | 5.932 | 5.999 | 6,513,175 | -0.14(-2.34%) |
Feb 06, 2002 | 6.162 | 6.179 | 6.035 | 6.143 | 3,317,749 | -0.02(-0.33%) |
Feb 05, 2002 | 6.246 | 6.290 | 6.137 | 6.163 | 4,308,475 | -0.08(-1.33%) |
Feb 04, 2002 | 6.387 | 6.419 | 6.174 | 6.246 | 3,245,249 | -0.17(-2.64%) |
Feb 01, 2002 | 6.497 | 6.513 | 6.381 | 6.415 | 2,114,634 | -0.10(-1.54%) |
Jan 31, 2002 | 6.466 | 6.528 | 6.397 | 6.516 | 2,657,265 | +0.06(+0.92%) |
Jan 30, 2002 | 6.309 | 6.473 | 6.239 | 6.456 | 4,145,270 | +0.17(+2.66%) |
Jan 29, 2002 | 6.450 | 6.550 | 6.240 | 6.289 | 3,381,945 | -0.16(-2.50%) |
Jan 28, 2002 | 6.497 | 6.497 | 6.387 | 6.450 | 3,540,998 | +0.13(+1.98%) |
Jan 25, 2002 | 6.387 | 6.387 | 6.297 | 6.325 | 3,731,670 | -0.07(-1.10%) |
Jan 24, 2002 | 6.575 | 6.583 | 6.384 | 6.395 | 3,936,394 | -0.16(-2.41%) |
Jan 23, 2002 | 6.361 | 6.569 | 6.325 | 6.553 | 2,653,433 | +0.19(+3.03%) |
Jan 22, 2002 | 6.364 | 6.458 | 6.361 | 6.361 | 2,906,065 | +0.02(+0.30%) |
Jan 21, 2002 | 6.278 | 6.365 | 6.259 | 6.342 | 3,887,209 | +0.00(+0.00%) |
Jan 18, 2002 | 6.278 | 6.365 | 6.259 | 6.342 | 3,874,434 | +0.01(+0.12%) |
Jan 17, 2002 | 6.387 | 6.401 | 6.239 | 6.334 | 8,306,830 | -0.04(-0.69%) |
Jan 16, 2002 | 6.555 | 6.555 | 6.370 | 6.378 | 5,217,758 | -0.18(-2.70%) |
Jan 15, 2002 | 6.498 | 6.564 | 6.498 | 6.555 | 4,127,704 | +0.06(+0.89%) |
Jan 14, 2002 | 6.544 | 6.622 | 6.497 | 6.497 | 6,898,671 | -0.06(-0.95%) |
Jan 11, 2002 | 6.591 | 6.646 | 6.528 | 6.560 | 5,660,742 | -0.02(-0.24%) |
Jan 10, 2002 | 6.475 | 6.603 | 6.469 | 6.575 | 4,256,416 | +0.17(+2.69%) |