Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.573 | 5.649 | 5.478 | 5.478 | 539,584 | -0.06(-1.09%) |
Aug 29, 2002 | 5.539 | 5.669 | 5.337 | 5.539 | 854,415 | +0.05(+0.98%) |
Aug 28, 2002 | 5.573 | 5.584 | 5.447 | 5.485 | 488,301 | -0.11(-1.92%) |
Aug 27, 2002 | 5.752 | 5.774 | 5.575 | 5.593 | 806,700 | -0.10(-1.81%) |
Aug 26, 2002 | 5.839 | 5.909 | 5.653 | 5.696 | 998,453 | -0.14(-2.38%) |
Aug 23, 2002 | 5.909 | 6.010 | 5.833 | 5.835 | 680,946 | -0.21(-3.52%) |
Aug 22, 2002 | 5.875 | 6.106 | 5.763 | 6.048 | 834,348 | +0.21(+3.65%) |
Aug 21, 2002 | 5.501 | 5.835 | 5.501 | 5.835 | 1,109,491 | +0.34(+6.20%) |
Aug 20, 2002 | 5.460 | 5.516 | 5.359 | 5.494 | 651,514 | +0.06(+1.07%) |
Aug 16, 2002 | 5.292 | 5.472 | 5.102 | 5.436 | 1,855,990 | +0.15(+2.76%) |
Aug 15, 2002 | 5.328 | 5.337 | 5.075 | 5.290 | 900,347 | -0.04(-0.72%) |
Aug 14, 2002 | 5.124 | 5.328 | 4.933 | 5.328 | 817,848 | +0.22(+4.39%) |
Aug 13, 2002 | 5.061 | 5.324 | 5.023 | 5.104 | 1,114,397 | +0.04(+0.71%) |
Aug 12, 2002 | 4.989 | 5.113 | 4.895 | 5.068 | 1,297,677 | +0.01(+0.18%) |
Aug 07, 2002 | 4.978 | 5.084 | 4.965 | 5.059 | 572,137 | +0.11(+2.31%) |
Aug 06, 2002 | 4.866 | 5.072 | 4.866 | 4.945 | 807,146 | +0.12(+2.51%) |
Aug 05, 2002 | 4.967 | 5.046 | 4.797 | 4.824 | 1,196,003 | -0.15(-3.11%) |
Aug 02, 2002 | 5.247 | 5.254 | 4.815 | 4.978 | 1,143,383 | -0.25(-4.72%) |
Aug 01, 2002 | 5.270 | 5.366 | 5.200 | 5.225 | 569,461 | -0.04(-0.85%) |
Jul 31, 2002 | 5.297 | 5.438 | 5.180 | 5.270 | 856,199 | -0.03(-0.51%) |
Jul 30, 2002 | 5.373 | 5.595 | 5.261 | 5.297 | 1,253,083 | -0.08(-1.42%) |
Jul 29, 2002 | 4.967 | 5.393 | 4.965 | 5.373 | 949,846 | +0.44(+8.91%) |
Jul 26, 2002 | 4.821 | 4.981 | 4.765 | 4.933 | 676,932 | +0.13(+2.80%) |
Jul 25, 2002 | 4.767 | 4.837 | 4.597 | 4.799 | 1,158,991 | +0.04(+0.75%) |
Jul 24, 2002 | 4.622 | 4.817 | 4.485 | 4.763 | 1,694,115 | +0.14(+3.06%) |
Jul 23, 2002 | 4.514 | 4.655 | 4.507 | 4.622 | 2,020,541 | +0.22(+4.89%) |
Jul 22, 2002 | 4.463 | 4.557 | 4.373 | 4.406 | 882,955 | -0.17(-3.68%) |
Jul 19, 2002 | 4.765 | 4.765 | 4.487 | 4.575 | 692,540 | -0.27(-5.64%) |
Jul 17, 2002 | 4.933 | 5.052 | 4.696 | 4.848 | 724,202 | -0.08(-1.55%) |
Jul 12, 2002 | 4.978 | 5.041 | 4.889 | 4.924 | 331,777 | -0.03(-0.63%) |
Jul 11, 2002 | 5.046 | 5.046 | 4.844 | 4.956 | 598,447 | -0.11(-2.21%) |
Jul 10, 2002 | 5.268 | 5.368 | 5.041 | 5.068 | 604,690 | -0.20(-3.79%) |
Jul 09, 2002 | 5.393 | 5.465 | 5.245 | 5.268 | 421,856 | -0.10(-1.84%) |
Jul 08, 2002 | 5.456 | 5.550 | 5.348 | 5.366 | 608,704 | -0.09(-1.64%) |
Jul 05, 2002 | 5.348 | 5.492 | 5.348 | 5.456 | 386,627 | +0.17(+3.22%) |
Jul 04, 2002 | 5.259 | 5.339 | 5.131 | 5.285 | 1,529,564 | +0.00(+0.00%) |
Jul 03, 2002 | 5.259 | 5.339 | 5.131 | 5.285 | 1,524,659 | +0.04(+0.68%) |
Jul 02, 2002 | 5.508 | 5.530 | 5.124 | 5.250 | 1,396,675 | -0.27(-4.84%) |
Jul 01, 2002 | 5.855 | 5.864 | 5.496 | 5.516 | 672,027 | -0.34(-5.75%) |
Jun 28, 2002 | 5.685 | 5.949 | 5.638 | 5.853 | 1,039,479 | +0.12(+2.15%) |
Jun 27, 2002 | 5.629 | 5.741 | 5.552 | 5.730 | 822,754 | +0.11(+2.04%) |
Jun 26, 2002 | 5.707 | 5.707 | 5.550 | 5.615 | 1,423,431 | -0.11(-1.92%) |
Jun 25, 2002 | 5.862 | 5.925 | 5.680 | 5.725 | 613,609 | -0.16(-2.67%) |
Jun 21, 2002 | 5.864 | 5.992 | 5.851 | 5.882 | 949,400 | +0.02(+0.34%) |
Jun 20, 2002 | 5.786 | 5.929 | 5.738 | 5.862 | 2,229,686 | +0.08(+1.32%) |
Jun 19, 2002 | 5.965 | 5.972 | 5.756 | 5.786 | 580,164 | -0.20(-3.33%) |
Jun 18, 2002 | 5.943 | 6.075 | 5.909 | 5.985 | 680,946 | +0.04(+0.72%) |
Jun 17, 2002 | 5.718 | 5.954 | 5.718 | 5.943 | 682,284 | +0.22(+3.92%) |
Jun 14, 2002 | 5.837 | 5.837 | 5.606 | 5.718 | 793,322 | -0.33(-5.45%) |
Jun 12, 2002 | 5.990 | 6.070 | 5.864 | 6.048 | 910,603 | +0.06(+0.97%) |
Jun 11, 2002 | 6.091 | 6.221 | 5.972 | 5.990 | 643,487 | -0.09(-1.51%) |
Jun 10, 2002 | 5.853 | 6.091 | 5.853 | 6.082 | 652,406 | +0.23(+3.91%) |
Jun 07, 2002 | 5.898 | 5.922 | 5.797 | 5.853 | 993,994 | -0.06(-0.99%) |
Jun 06, 2002 | 5.907 | 5.931 | 5.853 | 5.911 | 771,471 | +0.02(+0.42%) |
Jun 05, 2002 | 5.808 | 5.913 | 5.799 | 5.886 | 1,111,275 | -0.36(-5.74%) |
May 31, 2002 | 6.212 | 6.346 | 6.200 | 6.245 | 600,677 | -0.10(-1.59%) |
May 28, 2002 | 6.351 | 6.391 | 6.279 | 6.346 | 438,802 | +0.00(+0.00%) |
May 27, 2002 | 6.362 | 6.503 | 6.330 | 6.346 | 448,166 | +0.00(+0.00%) |
May 24, 2002 | 6.362 | 6.503 | 6.330 | 6.346 | 442,815 | -0.02(-0.25%) |
May 23, 2002 | 6.333 | 6.391 | 6.223 | 6.362 | 503,017 | +0.03(+0.50%) |
May 22, 2002 | 6.346 | 6.384 | 6.308 | 6.330 | 469,126 | -0.01(-0.14%) |
May 21, 2002 | 6.481 | 6.503 | 6.317 | 6.339 | 841,929 | -0.06(-0.88%) |
May 20, 2002 | 6.364 | 6.461 | 6.346 | 6.396 | 730,445 | -0.09(-1.42%) |
May 17, 2002 | 6.436 | 6.499 | 6.409 | 6.487 | 574,813 | +0.11(+1.69%) |
May 16, 2002 | 6.501 | 6.546 | 6.357 | 6.380 | 403,573 | -0.11(-1.69%) |
May 15, 2002 | 6.470 | 6.514 | 6.391 | 6.490 | 956,535 | +0.02(+0.31%) |
May 14, 2002 | 6.239 | 6.496 | 6.234 | 6.470 | 527,989 | +0.24(+3.93%) |
May 13, 2002 | 6.200 | 6.272 | 6.050 | 6.225 | 1,449,742 | +0.13(+2.10%) |
May 10, 2002 | 6.391 | 6.402 | 6.079 | 6.097 | 654,635 | -0.29(-4.56%) |
May 09, 2002 | 6.526 | 6.526 | 6.373 | 6.389 | 589,529 | -0.13(-2.00%) |
May 08, 2002 | 6.544 | 6.559 | 6.447 | 6.519 | 1,373,486 | +0.02(+0.24%) |
May 07, 2002 | 6.620 | 6.660 | 6.458 | 6.503 | 768,795 | -0.12(-1.76%) |
May 06, 2002 | 6.721 | 6.745 | 6.570 | 6.620 | 581,056 | -0.10(-1.50%) |
May 03, 2002 | 6.873 | 6.875 | 6.671 | 6.721 | 600,677 | -0.14(-2.03%) |
May 02, 2002 | 6.907 | 6.970 | 6.786 | 6.860 | 598,001 | -0.04(-0.62%) |
May 01, 2002 | 6.869 | 6.907 | 6.774 | 6.902 | 868,239 | +0.03(+0.49%) |
Apr 30, 2002 | 6.766 | 6.907 | 6.707 | 6.869 | 550,286 | +0.10(+1.52%) |
Apr 29, 2002 | 6.929 | 7.005 | 6.732 | 6.766 | 394,654 | -0.14(-2.05%) |
Apr 26, 2002 | 6.851 | 7.019 | 6.851 | 6.907 | 461,545 | +0.01(+0.16%) |
Apr 25, 2002 | 6.961 | 6.974 | 6.826 | 6.896 | 638,136 | -0.07(-0.93%) |
Apr 24, 2002 | 7.064 | 7.109 | 6.940 | 6.961 | 2,943,186 | +0.04(+0.62%) |
Apr 23, 2002 | 6.940 | 7.030 | 6.750 | 6.918 | 798,227 | -0.03(-0.48%) |
Apr 22, 2002 | 7.010 | 7.017 | 6.891 | 6.952 | 780,836 | -0.06(-0.83%) |
Apr 19, 2002 | 6.985 | 7.064 | 6.952 | 7.010 | 495,436 | +0.08(+1.16%) |
Apr 18, 2002 | 7.109 | 7.131 | 6.770 | 6.929 | 688,081 | -0.15(-2.06%) |
Apr 17, 2002 | 7.210 | 7.236 | 7.064 | 7.075 | 493,652 | -0.11(-1.56%) |
Apr 16, 2002 | 7.041 | 7.221 | 7.041 | 7.187 | 725,985 | +0.15(+2.10%) |
Apr 15, 2002 | 7.306 | 7.367 | 7.012 | 7.039 | 578,380 | -0.21(-2.91%) |
Apr 12, 2002 | 7.053 | 7.250 | 7.053 | 7.250 | 1,404,256 | +0.25(+3.62%) |
Apr 11, 2002 | 7.196 | 7.252 | 6.997 | 6.997 | 546,273 | -0.18(-2.50%) |
Apr 10, 2002 | 6.974 | 7.187 | 6.974 | 7.176 | 634,568 | +0.20(+2.93%) |
Apr 09, 2002 | 7.019 | 7.064 | 6.952 | 6.972 | 602,907 | +0.04(+0.55%) |
Apr 08, 2002 | 6.806 | 6.963 | 6.772 | 6.934 | 709,486 | -0.04(-0.58%) |
Apr 05, 2002 | 6.940 | 7.120 | 6.896 | 6.974 | 786,633 | +0.03(+0.48%) |
Apr 04, 2002 | 6.862 | 6.997 | 6.860 | 6.940 | 3,076,967 | +0.08(+1.14%) |
Apr 03, 2002 | 7.019 | 7.131 | 6.837 | 6.862 | 888,307 | -0.06(-0.81%) |
Apr 02, 2002 | 7.165 | 7.198 | 6.918 | 6.918 | 875,374 | -0.39(-5.37%) |
Apr 01, 2002 | 7.445 | 7.452 | 7.221 | 7.310 | 626,095 | -0.15(-2.07%) |
Mar 29, 2002 | 7.373 | 7.517 | 7.351 | 7.465 | 593,988 | +0.00(+0.00%) |
Mar 28, 2002 | 7.373 | 7.517 | 7.351 | 7.465 | 593,988 | +0.08(+1.03%) |
Mar 27, 2002 | 7.355 | 7.532 | 7.259 | 7.389 | 1,399,351 | -0.01(-0.15%) |
Mar 26, 2002 | 7.037 | 7.411 | 7.037 | 7.400 | 865,118 | +0.36(+5.16%) |
Mar 25, 2002 | 7.299 | 7.310 | 7.019 | 7.037 | 1,813,181 | -0.26(-3.59%) |
Mar 22, 2002 | 7.131 | 7.384 | 7.079 | 7.299 | 950,738 | +0.17(+2.36%) |
Mar 21, 2002 | 7.277 | 7.333 | 7.044 | 7.131 | 1,523,767 | -0.13(-1.85%) |
Mar 20, 2002 | 7.322 | 7.342 | 7.178 | 7.266 | 1,264,232 | -0.10(-1.37%) |
Mar 19, 2002 | 7.564 | 7.580 | 7.344 | 7.367 | 1,927,786 | -0.20(-2.61%) |
Mar 18, 2002 | 7.557 | 7.602 | 7.497 | 7.564 | 785,741 | +0.07(+0.99%) |
Mar 15, 2002 | 7.405 | 7.555 | 7.405 | 7.490 | 713,499 | +0.07(+0.91%) |
Mar 14, 2002 | 7.400 | 7.467 | 7.306 | 7.423 | 853,523 | +0.02(+0.21%) |
Mar 13, 2002 | 7.490 | 7.499 | 7.367 | 7.407 | 178,374 | -0.08(-1.11%) |
Mar 12, 2002 | 7.434 | 7.508 | 7.378 | 7.490 | 688,973 | -0.04(-0.60%) |
Mar 11, 2002 | 7.456 | 7.566 | 7.315 | 7.535 | 925,765 | +0.09(+1.17%) |
Mar 08, 2002 | 7.322 | 7.512 | 7.306 | 7.447 | 638,582 | +0.18(+2.50%) |
Mar 07, 2002 | 7.454 | 7.454 | 7.243 | 7.266 | 784,403 | -0.19(-2.56%) |
Mar 06, 2002 | 7.109 | 7.479 | 7.109 | 7.456 | 737,580 | +0.39(+5.56%) |
Mar 05, 2002 | 7.434 | 7.461 | 7.064 | 7.064 | 1,458,660 | -0.44(-5.83%) |
Mar 04, 2002 | 7.232 | 7.512 | 7.192 | 7.501 | 1,810,505 | +0.30(+4.17%) |
Mar 01, 2002 | 6.997 | 7.203 | 6.963 | 7.201 | 526,651 | +0.24(+3.41%) |
Feb 28, 2002 | 7.187 | 7.241 | 6.963 | 6.963 | 1,478,728 | -0.21(-2.88%) |
Feb 27, 2002 | 7.055 | 7.174 | 7.055 | 7.169 | 558,313 | +0.17(+2.44%) |
Feb 26, 2002 | 6.896 | 7.062 | 6.896 | 6.999 | 475,369 | +0.11(+1.60%) |
Feb 25, 2002 | 6.761 | 6.997 | 6.761 | 6.889 | 524,422 | +0.09(+1.39%) |
Feb 22, 2002 | 6.949 | 6.949 | 6.727 | 6.795 | 795,106 | -0.15(-2.19%) |
Feb 21, 2002 | 6.714 | 7.026 | 6.714 | 6.947 | 1,373,486 | +0.23(+3.47%) |
Feb 20, 2002 | 6.615 | 6.727 | 6.548 | 6.714 | 1,069,357 | +0.26(+3.99%) |
Feb 19, 2002 | 6.458 | 6.532 | 6.425 | 6.456 | 462,882 | -0.01(-0.14%) |
Feb 18, 2002 | 6.272 | 6.496 | 6.268 | 6.465 | 475,815 | +0.00(+0.00%) |
Feb 15, 2002 | 6.272 | 6.496 | 6.268 | 6.465 | 475,815 | +0.19(+3.07%) |
Feb 14, 2002 | 6.384 | 6.552 | 6.268 | 6.272 | 1,130,005 | -0.17(-2.61%) |
Feb 13, 2002 | 6.604 | 6.611 | 6.409 | 6.440 | 712,607 | -0.15(-2.31%) |
Feb 12, 2002 | 6.503 | 6.665 | 6.454 | 6.593 | 831,673 | +0.07(+1.14%) |
Feb 11, 2002 | 6.537 | 6.611 | 6.481 | 6.519 | 863,334 | -0.03(-0.51%) |
Feb 08, 2002 | 6.391 | 6.559 | 6.391 | 6.552 | 717,513 | +0.19(+3.00%) |
Feb 07, 2002 | 6.526 | 6.552 | 6.362 | 6.362 | 746,499 | -0.09(-1.42%) |
Feb 06, 2002 | 6.718 | 6.772 | 6.447 | 6.454 | 787,079 | -0.26(-3.94%) |
Feb 05, 2002 | 6.635 | 6.788 | 6.535 | 6.718 | 899,455 | +0.08(+1.25%) |
Feb 04, 2002 | 6.896 | 6.896 | 6.485 | 6.635 | 843,267 | -0.28(-4.05%) |
Feb 01, 2002 | 6.907 | 6.967 | 6.862 | 6.916 | 676,486 | +0.04(+0.59%) |
Jan 31, 2002 | 6.940 | 6.997 | 6.817 | 6.875 | 775,930 | -0.05(-0.74%) |
Jan 30, 2002 | 6.772 | 6.929 | 6.593 | 6.927 | 947,170 | +0.13(+1.95%) |
Jan 29, 2002 | 6.967 | 7.030 | 6.703 | 6.795 | 813,389 | -0.12(-1.78%) |
Jan 28, 2002 | 6.923 | 6.974 | 6.817 | 6.918 | 583,285 | -0.00(-0.06%) |
Jan 25, 2002 | 6.638 | 6.943 | 6.514 | 6.923 | 1,141,153 | +0.10(+1.45%) |
Jan 24, 2002 | 6.842 | 6.902 | 6.761 | 6.824 | 834,794 | -0.06(-0.81%) |
Jan 23, 2002 | 6.470 | 6.880 | 6.369 | 6.880 | 1,433,688 | +0.46(+7.09%) |
Jan 22, 2002 | 6.649 | 6.689 | 6.313 | 6.425 | 1,108,600 | -0.17(-2.55%) |
Jan 21, 2002 | 6.593 | 6.754 | 6.570 | 6.593 | 909,266 | +0.00(+0.00%) |
Jan 18, 2002 | 6.593 | 6.754 | 6.570 | 6.593 | 903,468 | -0.04(-0.68%) |
Jan 17, 2002 | 6.826 | 6.826 | 6.548 | 6.638 | 1,260,218 | -0.19(-2.73%) |
Jan 16, 2002 | 6.905 | 6.985 | 6.774 | 6.824 | 1,051,966 | -0.08(-1.17%) |
Jan 15, 2002 | 6.687 | 6.947 | 6.687 | 6.905 | 1,083,181 | +0.33(+5.09%) |
Jan 14, 2002 | 6.819 | 6.819 | 6.546 | 6.570 | 844,159 | -0.25(-3.65%) |
Jan 11, 2002 | 7.019 | 7.053 | 6.750 | 6.819 | 1,005,142 | -0.22(-3.15%) |
Jan 10, 2002 | 7.111 | 7.171 | 7.010 | 7.041 | 1,173,706 | +0.52(+7.90%) |