Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.790 | 7.087 | 6.790 | 7.072 | 3,099 | +0.32(+4.73%) |
Aug 29, 2002 | 6.975 | 6.975 | 6.753 | 6.753 | 943 | -0.22(-3.19%) |
Aug 28, 2002 | 6.975 | 6.975 | 6.975 | 6.975 | 15,901 | -0.07(-1.05%) |
Aug 27, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 2,695 | +0.00(+0.00%) |
Aug 26, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 13,880 | +0.05(+0.74%) |
Aug 23, 2002 | 6.864 | 6.998 | 6.864 | 6.998 | 3,638 | +0.04(+0.64%) |
Aug 22, 2002 | 6.754 | 6.953 | 6.754 | 6.953 | 1,078 | +0.13(+1.85%) |
Aug 21, 2002 | 6.922 | 6.924 | 6.827 | 6.827 | 1,482 | +0.03(+0.44%) |
Aug 20, 2002 | 6.924 | 6.924 | 6.797 | 6.797 | 943 | -0.06(-0.86%) |
Aug 16, 2002 | 6.855 | 6.856 | 6.679 | 6.856 | 673 | +0.10(+1.53%) |
Aug 15, 2002 | 6.501 | 6.857 | 6.501 | 6.753 | 5,794 | +0.26(+3.99%) |
Aug 14, 2002 | 6.494 | 6.494 | 6.494 | 6.494 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 6.463 | 6.495 | 6.463 | 6.494 | 2,695 | +0.08(+1.28%) |
Aug 12, 2002 | 6.403 | 6.411 | 6.403 | 6.411 | 687 | -0.01(-0.12%) |
Aug 07, 2002 | 6.419 | 6.419 | 6.419 | 6.419 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 6.456 | 6.458 | 6.419 | 6.419 | 3,697 | -0.04(-0.59%) |
Aug 05, 2002 | 6.671 | 6.671 | 6.457 | 6.457 | 1,347 | -0.07(-1.01%) |
Aug 02, 2002 | 6.684 | 6.684 | 6.523 | 6.523 | 822 | -0.00(-0.03%) |
Aug 01, 2002 | 6.493 | 6.524 | 6.427 | 6.524 | 1,212 | +0.10(+1.53%) |
Jul 31, 2002 | 6.508 | 6.508 | 6.426 | 6.426 | 161,709 | -0.14(-2.15%) |
Jul 30, 2002 | 6.315 | 6.567 | 6.315 | 6.567 | 2,021 | +0.26(+4.12%) |
Jul 29, 2002 | 4.460 | 6.308 | 4.460 | 6.308 | 6,737 | +0.45(+7.72%) |
Jul 26, 2002 | 5.855 | 5.856 | 5.761 | 5.856 | 2,075 | +0.09(+1.52%) |
Jul 25, 2002 | 5.835 | 5.835 | 5.768 | 5.768 | 3,705 | -0.09(-1.61%) |
Jul 24, 2002 | 5.835 | 5.862 | 5.734 | 5.862 | 4,595 | +0.03(+0.46%) |
Jul 23, 2002 | 6.071 | 6.227 | 5.835 | 5.835 | 11,265 | -0.29(-4.80%) |
Jul 22, 2002 | 6.062 | 6.129 | 6.062 | 6.129 | 3,705 | +0.13(+2.09%) |
Jul 19, 2002 | 5.769 | 6.004 | 5.768 | 6.004 | 2,816 | +0.07(+1.15%) |
Jul 17, 2002 | 6.024 | 6.024 | 5.869 | 5.936 | 2,519 | -0.14(-2.23%) |
Jul 12, 2002 | 6.402 | 6.402 | 5.937 | 6.071 | 14,526 | -0.27(-4.25%) |
Jul 11, 2002 | 6.281 | 6.409 | 6.227 | 6.341 | 9,635 | -0.27(-4.09%) |
Jul 10, 2002 | 6.619 | 6.658 | 6.341 | 6.611 | 25,496 | -0.07(-1.01%) |
Jul 09, 2002 | 6.679 | 6.679 | 6.679 | 6.679 | 1,185 | +0.00(+0.00%) |
Jul 08, 2002 | 6.681 | 6.681 | 6.679 | 6.679 | 6,967 | -0.21(-3.04%) |
Jul 05, 2002 | 6.921 | 6.948 | 6.679 | 6.888 | 49,213 | -0.19(-2.67%) |
Jul 04, 2002 | 7.083 | 7.259 | 6.814 | 7.077 | 46,841 | +0.00(+0.00%) |
Jul 03, 2002 | 7.083 | 7.259 | 6.814 | 7.077 | 46,841 | -0.18(-2.42%) |
Jul 02, 2002 | 7.279 | 7.361 | 7.023 | 7.252 | 28,164 | -0.27(-3.59%) |
Jul 01, 2002 | 7.454 | 7.758 | 7.454 | 7.522 | 5,039 | +0.07(+0.90%) |
Jun 28, 2002 | 7.590 | 7.711 | 7.360 | 7.454 | 7,856 | -0.30(-3.91%) |
Jun 27, 2002 | 7.765 | 7.994 | 7.758 | 7.758 | 3,261 | -0.07(-0.86%) |
Jun 26, 2002 | 7.724 | 7.825 | 7.724 | 7.825 | 4,447 | -0.01(-0.17%) |
Jun 25, 2002 | 7.920 | 8.088 | 7.731 | 7.839 | 7,559 | -0.20(-2.52%) |
Jun 21, 2002 | 7.751 | 7.751 | 7.623 | 8.041 | 35,872 | +0.28(+3.65%) |
Jun 20, 2002 | 7.427 | 7.758 | 7.427 | 7.758 | 21,197 | +0.47(+6.38%) |
Jun 19, 2002 | 7.426 | 7.427 | 7.232 | 7.293 | 3,409 | -0.09(-1.28%) |
Jun 18, 2002 | 7.502 | 7.502 | 7.286 | 7.387 | 8,301 | -0.08(-1.08%) |
Jun 17, 2002 | 7.589 | 7.589 | 7.225 | 7.468 | 18,529 | -0.17(-2.22%) |
Jun 14, 2002 | 7.994 | 7.994 | 7.556 | 7.637 | 83,900 | +0.76(+11.00%) |
Jun 12, 2002 | 6.814 | 6.880 | 6.814 | 6.880 | 2,371 | +0.01(+0.09%) |
Jun 11, 2002 | 6.855 | 6.908 | 6.793 | 6.874 | 7,856 | -0.04(-0.59%) |
Jun 10, 2002 | 6.746 | 6.955 | 6.746 | 6.915 | 12,006 | +0.15(+2.18%) |
Jun 07, 2002 | 6.855 | 6.874 | 6.753 | 6.767 | 13,044 | -0.05(-0.79%) |
Jun 06, 2002 | 6.921 | 6.921 | 6.787 | 6.821 | 3,854 | +0.00(+0.00%) |
Jun 05, 2002 | 6.948 | 6.948 | 6.821 | 6.821 | 296 | -0.13(-1.83%) |
May 31, 2002 | 6.746 | 6.948 | 6.744 | 6.948 | 3,409 | +0.01(+0.19%) |
May 28, 2002 | 7.083 | 7.083 | 6.746 | 6.935 | 10,969 | -0.06(-0.87%) |
May 27, 2002 | 6.914 | 6.996 | 6.914 | 6.996 | 8,597 | +0.00(+0.00%) |
May 24, 2002 | 6.914 | 6.996 | 6.914 | 6.996 | 8,597 | -0.02(-0.29%) |
May 23, 2002 | 6.781 | 7.050 | 6.780 | 7.016 | 14,230 | +0.07(+1.07%) |
May 22, 2002 | 6.710 | 7.069 | 6.591 | 6.942 | 51,585 | +0.20(+3.00%) |
May 21, 2002 | 6.739 | 6.739 | 6.537 | 6.739 | 27,423 | +0.23(+3.52%) |
May 20, 2002 | 6.248 | 6.733 | 6.248 | 6.510 | 8,004 | +0.38(+6.28%) |
May 17, 2002 | 6.233 | 6.233 | 6.125 | 6.125 | 296 | -0.04(-0.66%) |
May 16, 2002 | 6.165 | 6.166 | 6.165 | 6.166 | 2,223 | -0.07(-1.19%) |
May 15, 2002 | 6.374 | 6.577 | 6.220 | 6.240 | 16,157 | -0.07(-1.07%) |
May 14, 2002 | 5.869 | 6.308 | 5.869 | 6.308 | 14,378 | +0.27(+4.47%) |
May 13, 2002 | 5.983 | 6.085 | 5.869 | 6.038 | 6,225 | +0.37(+6.55%) |
May 10, 2002 | 5.835 | 5.869 | 5.567 | 5.667 | 9,931 | -0.32(-5.30%) |
May 09, 2002 | 5.883 | 5.984 | 5.869 | 5.984 | 1,037 | +0.00(+0.03%) |
May 08, 2002 | 5.984 | 5.984 | 5.982 | 5.982 | 1,185 | -0.00(-0.02%) |
May 07, 2002 | 5.572 | 6.037 | 5.572 | 5.983 | 9,635 | +0.05(+0.80%) |
May 06, 2002 | 5.721 | 5.936 | 5.680 | 5.936 | 18,232 | +0.12(+2.08%) |
May 03, 2002 | 5.602 | 5.815 | 5.602 | 5.815 | 1,037 | -0.05(-0.92%) |
May 02, 2002 | 5.734 | 5.869 | 5.734 | 5.869 | 2,223 | +0.00(+0.00%) |
May 01, 2002 | 5.481 | 5.869 | 5.464 | 5.869 | 10,524 | +0.00(+0.01%) |
Apr 30, 2002 | 5.937 | 6.760 | 5.586 | 5.868 | 27,275 | +0.13(+2.34%) |
Apr 29, 2002 | 6.071 | 6.071 | 5.485 | 5.734 | 8,449 | -0.51(-8.21%) |
Apr 26, 2002 | 5.916 | 6.254 | 5.916 | 6.247 | 1,482 | +0.11(+1.76%) |
Apr 25, 2002 | 6.132 | 6.139 | 5.822 | 6.139 | 17,343 | -0.19(-2.99%) |
Apr 24, 2002 | 6.132 | 6.328 | 6.132 | 6.328 | 3,854 | +0.05(+0.86%) |
Apr 23, 2002 | 6.112 | 6.274 | 6.112 | 6.274 | 4,595 | +0.00(+0.01%) |
Apr 22, 2002 | 6.130 | 6.273 | 6.105 | 6.273 | 3,261 | -0.09(-1.39%) |
Apr 19, 2002 | 6.240 | 6.362 | 6.240 | 6.362 | 6,077 | +0.12(+1.95%) |
Apr 18, 2002 | 6.210 | 6.240 | 6.193 | 6.240 | 3,409 | +0.00(+0.00%) |
Apr 17, 2002 | 6.193 | 6.240 | 6.173 | 6.240 | 5,039 | +0.00(+0.00%) |
Apr 16, 2002 | 6.240 | 6.395 | 6.139 | 6.240 | 38,540 | -0.03(-0.54%) |
Apr 15, 2002 | 6.233 | 6.274 | 6.233 | 6.274 | 1,482 | +0.04(+0.66%) |
Apr 12, 2002 | 6.207 | 6.233 | 6.139 | 6.233 | 30,980 | +0.03(+0.53%) |
Apr 11, 2002 | 6.276 | 6.276 | 6.139 | 6.200 | 22,235 | -0.14(-2.23%) |
Apr 10, 2002 | 6.544 | 6.544 | 6.341 | 6.341 | 5,188 | -0.20(-3.09%) |
Apr 09, 2002 | 6.544 | 6.544 | 6.443 | 6.544 | 3,112 | +0.00(+0.00%) |
Apr 08, 2002 | 6.503 | 6.544 | 6.341 | 6.544 | 6,077 | -0.03(-0.51%) |
Apr 05, 2002 | 6.409 | 6.577 | 6.389 | 6.577 | 4,002 | +0.17(+2.62%) |
Apr 04, 2002 | 6.409 | 6.476 | 6.409 | 6.409 | 5,336 | -0.07(-1.03%) |
Apr 03, 2002 | 6.389 | 6.476 | 6.389 | 6.476 | 6,225 | -0.07(-1.03%) |
Apr 02, 2002 | 6.389 | 6.544 | 6.389 | 6.544 | 4,891 | -0.03(-0.51%) |
Apr 01, 2002 | 6.389 | 6.577 | 6.389 | 6.577 | 2,223 | +0.03(+0.52%) |
Mar 29, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 2,816 | +0.00(+0.00%) |
Mar 28, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 2,816 | -0.08(-1.22%) |
Mar 27, 2002 | 6.591 | 6.625 | 6.591 | 6.625 | 2,223 | +0.03(+0.51%) |
Mar 26, 2002 | 6.503 | 6.591 | 6.470 | 6.591 | 6,077 | +0.10(+1.55%) |
Mar 25, 2002 | 6.422 | 6.577 | 6.382 | 6.490 | 7,411 | -0.08(-1.25%) |
Mar 22, 2002 | 6.577 | 6.577 | 6.476 | 6.573 | 10,524 | -0.07(-1.09%) |
Mar 21, 2002 | 6.409 | 6.645 | 6.409 | 6.645 | 2,816 | +0.01(+0.20%) |
Mar 20, 2002 | 6.452 | 6.679 | 6.452 | 6.631 | 5,929 | -0.03(-0.41%) |
Mar 19, 2002 | 6.611 | 6.658 | 6.449 | 6.658 | 10,672 | +0.08(+1.23%) |
Mar 18, 2002 | 6.577 | 6.577 | 6.577 | 6.577 | 741 | -0.10(-1.52%) |
Mar 15, 2002 | 6.395 | 6.679 | 6.395 | 6.679 | 1,778 | +0.00(+0.00%) |
Mar 14, 2002 | 6.348 | 6.679 | 6.348 | 6.679 | 7,411 | +0.28(+4.43%) |
Mar 13, 2002 | 6.744 | 6.744 | 6.395 | 6.395 | 5,781 | -0.35(-5.20%) |
Mar 12, 2002 | 6.577 | 6.746 | 6.577 | 6.746 | 1,185 | +0.00(+0.00%) |
Mar 11, 2002 | 6.459 | 6.746 | 6.443 | 6.746 | 889 | -0.05(-0.70%) |
Mar 08, 2002 | 6.456 | 6.793 | 6.456 | 6.793 | 3,112 | +0.08(+1.22%) |
Mar 07, 2002 | 6.449 | 6.712 | 6.449 | 6.712 | 1,482 | -0.08(-1.20%) |
Mar 06, 2002 | 6.881 | 6.881 | 6.490 | 6.793 | 18,677 | +0.06(+0.90%) |
Mar 05, 2002 | 7.009 | 7.009 | 6.712 | 6.733 | 13,044 | -0.15(-2.16%) |
Mar 04, 2002 | 6.584 | 7.016 | 6.274 | 6.881 | 14,675 | -0.17(-2.38%) |
Mar 01, 2002 | 6.438 | 7.050 | 6.274 | 7.049 | 15,268 | +0.39(+5.87%) |
Feb 28, 2002 | 6.247 | 6.658 | 6.247 | 6.658 | 9,190 | +0.15(+2.28%) |
Feb 27, 2002 | 6.510 | 6.510 | 6.240 | 6.510 | 5,632 | +0.03(+0.53%) |
Feb 26, 2002 | 6.132 | 6.476 | 6.132 | 6.476 | 21,049 | +0.34(+5.60%) |
Feb 25, 2002 | 6.004 | 6.173 | 6.004 | 6.132 | 6,225 | -0.01(-0.11%) |
Feb 22, 2002 | 6.065 | 6.139 | 5.997 | 6.139 | 5,484 | +0.14(+2.36%) |
Feb 21, 2002 | 6.071 | 6.071 | 5.997 | 5.997 | 1,778 | -0.07(-1.22%) |
Feb 20, 2002 | 6.071 | 6.071 | 6.071 | 6.071 | 1,037 | +0.03(+0.56%) |
Feb 19, 2002 | 6.078 | 6.119 | 6.038 | 6.038 | 4,002 | -0.16(-2.61%) |
Feb 18, 2002 | 6.139 | 6.200 | 6.004 | 6.200 | 4,595 | +0.00(+0.00%) |
Feb 15, 2002 | 6.139 | 6.200 | 6.004 | 6.200 | 4,595 | +0.03(+0.44%) |
Feb 14, 2002 | 6.173 | 6.173 | 6.173 | 6.173 | 2,223 | -0.04(-0.65%) |
Feb 13, 2002 | 6.173 | 6.240 | 6.173 | 6.213 | 2,668 | -0.03(-0.43%) |
Feb 12, 2002 | 6.483 | 6.483 | 6.240 | 6.240 | 4,891 | +0.02(+0.33%) |
Feb 11, 2002 | 6.105 | 6.240 | 6.105 | 6.220 | 3,112 | +0.11(+1.88%) |
Feb 08, 2002 | 6.071 | 6.375 | 5.768 | 6.105 | 18,825 | -0.07(-1.09%) |
Feb 07, 2002 | 5.903 | 6.173 | 5.903 | 6.173 | 3,409 | +0.03(+0.55%) |
Feb 06, 2002 | 6.038 | 6.139 | 6.038 | 6.139 | 1,185 | -0.07(-1.09%) |
Feb 05, 2002 | 6.523 | 6.523 | 6.071 | 6.206 | 5,188 | -0.32(-4.86%) |
Feb 04, 2002 | 6.456 | 6.523 | 6.456 | 6.523 | 13,044 | +0.05(+0.83%) |
Feb 01, 2002 | 6.173 | 6.470 | 6.173 | 6.470 | 5,929 | +0.30(+4.81%) |
Jan 31, 2002 | 6.112 | 6.173 | 6.078 | 6.173 | 7,708 | -0.05(-0.87%) |
Jan 30, 2002 | 6.173 | 6.227 | 6.139 | 6.227 | 9,190 | +0.07(+1.21%) |
Jan 29, 2002 | 6.085 | 6.153 | 6.085 | 6.152 | 6,522 | +0.01(+0.22%) |
Jan 28, 2002 | 6.193 | 6.193 | 6.071 | 6.139 | 7,263 | -0.10(-1.62%) |
Jan 25, 2002 | 5.937 | 6.328 | 5.937 | 6.240 | 10,376 | +0.17(+2.78%) |
Jan 24, 2002 | 6.139 | 6.139 | 6.071 | 6.071 | 1,927 | -0.13(-2.07%) |
Jan 23, 2002 | 6.402 | 6.402 | 5.943 | 6.200 | 7,856 | +0.03(+0.44%) |
Jan 22, 2002 | 6.402 | 6.402 | 6.045 | 6.173 | 4,743 | -0.07(-1.19%) |
Jan 21, 2002 | 5.970 | 6.247 | 5.970 | 6.247 | 1,778 | +0.00(+0.00%) |
Jan 18, 2002 | 5.970 | 6.247 | 5.970 | 6.247 | 1,778 | +0.27(+4.58%) |
Jan 17, 2002 | 5.940 | 6.260 | 5.937 | 5.973 | 1,482 | -0.37(-5.80%) |
Jan 16, 2002 | 6.112 | 6.341 | 6.004 | 6.341 | 25,348 | +0.23(+3.73%) |
Jan 15, 2002 | 6.125 | 6.159 | 6.024 | 6.113 | 6,374 | -0.05(-0.76%) |
Jan 14, 2002 | 6.125 | 6.159 | 6.125 | 6.159 | 4,002 | -0.01(-0.11%) |
Jan 11, 2002 | 5.950 | 6.166 | 5.930 | 6.166 | 8,449 | +0.09(+1.56%) |
Jan 10, 2002 | 6.071 | 6.227 | 6.018 | 6.071 | 5,929 | -0.34(-5.26%) |