Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.593 | 7.593 | 7.486 | 7.525 | 336,016 | -0.07(-0.90%) |
Sep 27, 2002 | 7.513 | 7.593 | 7.513 | 7.593 | 404,507 | +0.04(+0.54%) |
Sep 26, 2002 | 7.428 | 7.552 | 7.404 | 7.552 | 212,424 | +0.04(+0.52%) |
Sep 25, 2002 | 7.496 | 7.564 | 7.496 | 7.513 | 210,622 | +0.01(+0.10%) |
Sep 24, 2002 | 7.593 | 7.593 | 7.492 | 7.505 | 295,334 | -0.09(-1.15%) |
Sep 23, 2002 | 7.641 | 7.641 | 7.583 | 7.593 | 209,849 | -0.05(-0.64%) |
Sep 20, 2002 | 7.641 | 7.670 | 7.630 | 7.641 | 253,364 | +0.01(+0.13%) |
Sep 19, 2002 | 7.711 | 7.711 | 7.632 | 7.632 | 2,652,086 | -0.08(-1.03%) |
Sep 18, 2002 | 7.620 | 7.769 | 7.620 | 7.711 | 826,009 | +0.09(+1.20%) |
Sep 17, 2002 | 7.698 | 7.707 | 7.610 | 7.620 | 482,267 | -0.08(-1.01%) |
Sep 16, 2002 | 7.680 | 7.758 | 7.651 | 7.698 | 413,776 | +0.06(+0.74%) |
Sep 13, 2002 | 7.534 | 7.641 | 7.534 | 7.641 | 77,245 | +0.12(+1.55%) |
Sep 12, 2002 | 7.486 | 7.525 | 7.468 | 7.525 | 18,873,586 | +0.05(+0.73%) |
Sep 11, 2002 | 7.428 | 7.480 | 7.422 | 7.470 | 269,843 | +0.04(+0.60%) |
Sep 10, 2002 | 7.418 | 7.453 | 7.410 | 7.426 | 266,753 | +0.02(+0.26%) |
Sep 09, 2002 | 7.418 | 7.445 | 7.352 | 7.406 | 451,112 | -0.01(-0.16%) |
Sep 06, 2002 | 7.476 | 7.515 | 7.379 | 7.418 | 347,603 | -0.04(-0.55%) |
Sep 05, 2002 | 7.569 | 7.569 | 7.457 | 7.459 | 165,819 | -0.11(-1.46%) |
Sep 04, 2002 | 7.534 | 7.583 | 7.525 | 7.569 | 222,208 | +0.03(+0.33%) |
Sep 03, 2002 | 7.622 | 7.622 | 7.519 | 7.544 | 733,829 | -0.03(-0.38%) |
Aug 30, 2002 | 7.569 | 7.645 | 7.534 | 7.573 | 326,489 | +0.00(+0.00%) |
Aug 29, 2002 | 7.583 | 7.666 | 7.564 | 7.573 | 262,118 | -0.00(-0.03%) |
Aug 28, 2002 | 7.564 | 7.612 | 7.554 | 7.575 | 255,681 | +0.02(+0.28%) |
Aug 27, 2002 | 7.583 | 7.639 | 7.554 | 7.554 | 323,142 | -0.01(-0.10%) |
Aug 26, 2002 | 7.437 | 7.562 | 7.437 | 7.562 | 428,968 | +0.12(+1.64%) |
Aug 23, 2002 | 7.466 | 7.496 | 7.428 | 7.439 | 230,963 | -0.04(-0.49%) |
Aug 22, 2002 | 7.437 | 7.505 | 7.402 | 7.476 | 277,825 | +0.03(+0.39%) |
Aug 21, 2002 | 7.360 | 7.482 | 7.360 | 7.447 | 264,693 | +0.10(+1.32%) |
Aug 20, 2002 | 7.395 | 7.399 | 7.340 | 7.350 | 245,897 | -0.06(-0.79%) |
Aug 16, 2002 | 7.214 | 7.416 | 7.214 | 7.408 | 1,088,127 | +0.19(+2.66%) |
Aug 15, 2002 | 7.185 | 7.239 | 7.107 | 7.216 | 374,381 | +0.05(+0.70%) |
Aug 14, 2002 | 7.098 | 7.165 | 6.952 | 7.165 | 280,657 | +0.06(+0.82%) |
Aug 13, 2002 | 7.195 | 7.247 | 7.107 | 7.107 | 240,490 | -0.09(-1.19%) |
Aug 12, 2002 | 7.224 | 7.224 | 7.189 | 7.193 | 322,885 | +0.01(+0.19%) |
Aug 07, 2002 | 7.088 | 7.181 | 7.057 | 7.179 | 340,651 | +0.12(+1.76%) |
Aug 06, 2002 | 7.068 | 7.107 | 7.032 | 7.055 | 371,292 | +0.03(+0.50%) |
Aug 05, 2002 | 7.072 | 7.098 | 7.010 | 7.020 | 383,136 | -0.05(-0.71%) |
Aug 02, 2002 | 7.165 | 7.185 | 7.039 | 7.070 | 514,968 | -0.07(-0.93%) |
Aug 01, 2002 | 7.127 | 7.220 | 7.049 | 7.136 | 407,854 | +0.01(+0.11%) |
Jul 31, 2002 | 7.101 | 7.195 | 7.053 | 7.129 | 426,908 | +0.02(+0.30%) |
Jul 30, 2002 | 7.010 | 7.218 | 6.872 | 7.107 | 410,172 | +0.11(+1.61%) |
Jul 29, 2002 | 6.564 | 7.010 | 6.564 | 6.995 | 656,069 | +0.44(+6.73%) |
Jul 26, 2002 | 6.311 | 6.631 | 6.311 | 6.554 | 757,003 | +0.28(+4.49%) |
Jul 25, 2002 | 6.282 | 6.513 | 6.107 | 6.272 | 1,627,042 | +0.03(+0.47%) |
Jul 24, 2002 | 6.233 | 6.408 | 6.000 | 6.243 | 768,590 | -0.03(-0.43%) |
Jul 23, 2002 | 6.641 | 6.725 | 6.146 | 6.270 | 734,859 | -0.30(-4.61%) |
Jul 22, 2002 | 6.697 | 6.814 | 6.457 | 6.573 | 717,093 | -0.13(-1.91%) |
Jul 19, 2002 | 6.884 | 6.884 | 6.579 | 6.701 | 471,195 | -0.39(-5.45%) |
Jul 17, 2002 | 7.117 | 7.193 | 6.993 | 7.088 | 235,083 | -0.07(-1.03%) |
Jul 12, 2002 | 7.200 | 7.224 | 7.136 | 7.162 | 515,225 | -0.04(-0.54%) |
Jul 11, 2002 | 7.364 | 7.364 | 7.107 | 7.200 | 394,208 | -0.16(-2.16%) |
Jul 10, 2002 | 7.554 | 7.554 | 7.334 | 7.360 | 762,153 | -0.19(-2.50%) |
Jul 09, 2002 | 7.554 | 7.554 | 7.548 | 7.548 | 194,915 | +0.02(+0.31%) |
Jul 08, 2002 | 7.612 | 7.612 | 7.525 | 7.525 | 330,352 | -0.09(-1.15%) |
Jul 05, 2002 | 7.632 | 7.694 | 7.575 | 7.612 | 210,364 | -0.01(-0.08%) |
Jul 04, 2002 | 7.709 | 7.727 | 7.519 | 7.618 | 32,700,484 | +0.00(+0.00%) |
Jul 03, 2002 | 7.709 | 7.727 | 7.519 | 7.618 | 2,935,319 | -0.09(-1.18%) |
Jul 02, 2002 | 7.835 | 7.853 | 7.709 | 7.709 | 336,789 | -0.14(-1.73%) |
Jul 01, 2002 | 7.865 | 7.865 | 7.766 | 7.845 | 180,238 | -0.02(-0.25%) |
Jun 28, 2002 | 7.758 | 7.865 | 7.748 | 7.865 | 621,309 | +0.12(+1.50%) |
Jun 27, 2002 | 7.816 | 7.816 | 7.740 | 7.748 | 246,154 | -0.05(-0.62%) |
Jun 26, 2002 | 7.832 | 7.832 | 7.699 | 7.797 | 280,142 | -0.14(-1.81%) |
Jun 25, 2002 | 7.845 | 7.950 | 7.830 | 7.940 | 620,279 | +0.17(+2.17%) |
Jun 21, 2002 | 7.719 | 7.771 | 7.709 | 7.771 | 371,549 | +0.07(+0.86%) |
Jun 20, 2002 | 7.593 | 7.709 | 7.593 | 7.705 | 376,441 | +0.12(+1.54%) |
Jun 19, 2002 | 7.515 | 7.651 | 7.490 | 7.589 | 319,280 | +0.07(+0.98%) |
Jun 18, 2002 | 7.544 | 7.554 | 7.507 | 7.515 | 249,502 | -0.01(-0.13%) |
Jun 17, 2002 | 7.426 | 7.529 | 7.426 | 7.525 | 396,525 | +0.13(+1.73%) |
Jun 14, 2002 | 7.369 | 7.399 | 7.352 | 7.397 | 384,938 | +0.03(+0.37%) |
Jun 12, 2002 | 7.311 | 7.375 | 7.288 | 7.369 | 224,268 | +0.06(+0.85%) |
Jun 11, 2002 | 7.301 | 7.321 | 7.288 | 7.307 | 226,843 | +0.01(+0.08%) |
Jun 10, 2002 | 7.329 | 7.329 | 7.280 | 7.301 | 348,633 | -0.03(-0.37%) |
Jun 07, 2002 | 7.352 | 7.352 | 7.282 | 7.329 | 295,334 | -0.02(-0.26%) |
Jun 06, 2002 | 7.365 | 7.422 | 7.331 | 7.348 | 120,502 | -0.06(-0.76%) |
Jun 05, 2002 | 7.428 | 7.476 | 7.360 | 7.404 | 154,747 | +0.06(+0.87%) |
May 31, 2002 | 7.292 | 7.350 | 7.280 | 7.340 | 293,016 | +0.23(+3.28%) |
May 28, 2002 | 7.039 | 7.107 | 7.014 | 7.107 | 256,969 | +0.06(+0.83%) |
May 27, 2002 | 7.010 | 7.057 | 6.998 | 7.049 | 177,664 | +0.00(+0.00%) |
May 24, 2002 | 7.010 | 7.057 | 6.998 | 7.049 | 177,664 | +0.04(+0.64%) |
May 23, 2002 | 6.890 | 7.008 | 6.878 | 7.004 | 269,843 | +0.12(+1.75%) |
May 22, 2002 | 6.874 | 6.884 | 6.849 | 6.884 | 488,962 | +0.03(+0.42%) |
May 21, 2002 | 6.909 | 6.911 | 6.826 | 6.855 | 210,107 | -0.04(-0.56%) |
May 20, 2002 | 6.874 | 6.899 | 6.864 | 6.894 | 156,292 | +0.03(+0.45%) |
May 17, 2002 | 6.797 | 6.874 | 6.797 | 6.863 | 339,621 | +0.07(+0.97%) |
May 16, 2002 | 6.824 | 6.824 | 6.777 | 6.797 | 281,687 | -0.02(-0.28%) |
May 15, 2002 | 6.835 | 6.835 | 6.791 | 6.816 | 658,644 | -0.04(-0.57%) |
May 14, 2002 | 6.855 | 6.864 | 6.826 | 6.855 | 453,172 | +0.00(+0.06%) |
May 13, 2002 | 6.874 | 6.890 | 6.835 | 6.851 | 192,083 | -0.00(-0.06%) |
May 10, 2002 | 6.905 | 6.905 | 6.839 | 6.855 | 224,526 | -0.08(-1.12%) |
May 09, 2002 | 6.998 | 7.002 | 6.932 | 6.932 | 155,262 | -0.07(-0.94%) |
May 08, 2002 | 7.099 | 7.099 | 6.964 | 6.998 | 608,435 | -0.10(-1.42%) |
May 07, 2002 | 7.117 | 7.121 | 7.068 | 7.099 | 316,962 | -0.02(-0.22%) |
May 06, 2002 | 7.210 | 7.212 | 7.107 | 7.115 | 191,825 | -0.08(-1.16%) |
May 03, 2002 | 7.259 | 7.263 | 7.136 | 7.199 | 1,915,939 | -0.06(-0.83%) |
May 02, 2002 | 7.185 | 7.272 | 7.165 | 7.259 | 444,417 | +0.09(+1.30%) |
May 01, 2002 | 7.127 | 7.171 | 7.080 | 7.165 | 299,196 | +0.06(+0.82%) |
Apr 30, 2002 | 7.020 | 7.146 | 7.020 | 7.107 | 306,148 | +0.09(+1.24%) |
Apr 29, 2002 | 7.010 | 7.037 | 7.000 | 7.020 | 168,652 | +0.03(+0.39%) |
Apr 26, 2002 | 7.039 | 7.101 | 6.981 | 6.993 | 513,680 | -0.10(-1.34%) |
Apr 25, 2002 | 7.078 | 7.156 | 7.068 | 7.088 | 263,663 | -0.01(-0.14%) |
Apr 24, 2002 | 7.078 | 7.175 | 7.078 | 7.098 | 471,453 | +0.05(+0.69%) |
Apr 23, 2002 | 7.165 | 7.165 | 7.039 | 7.049 | 431,800 | -0.14(-1.89%) |
Apr 22, 2002 | 7.230 | 7.230 | 7.185 | 7.185 | 332,926 | -0.03(-0.40%) |
Apr 19, 2002 | 7.243 | 7.243 | 7.204 | 7.214 | 287,867 | -0.00(-0.05%) |
Apr 18, 2002 | 7.185 | 7.243 | 7.185 | 7.218 | 313,358 | +0.01(+0.13%) |
Apr 17, 2002 | 7.272 | 7.272 | 7.197 | 7.208 | 410,687 | -0.05(-0.75%) |
Apr 16, 2002 | 7.204 | 7.263 | 7.204 | 7.263 | 392,663 | +0.06(+0.86%) |
Apr 15, 2002 | 7.175 | 7.204 | 7.152 | 7.200 | 390,345 | +0.02(+0.22%) |
Apr 12, 2002 | 7.181 | 7.197 | 7.123 | 7.185 | 272,675 | +0.05(+0.74%) |
Apr 11, 2002 | 7.098 | 7.144 | 7.086 | 7.132 | 131,316 | +0.03(+0.46%) |
Apr 10, 2002 | 7.026 | 7.131 | 7.020 | 7.099 | 561,572 | +0.07(+1.02%) |
Apr 09, 2002 | 7.000 | 7.030 | 6.985 | 7.028 | 195,172 | +0.04(+0.53%) |
Apr 08, 2002 | 6.923 | 7.000 | 6.903 | 6.991 | 74,412 | +0.07(+0.98%) |
Apr 05, 2002 | 6.845 | 6.936 | 6.845 | 6.923 | 280,657 | +0.08(+1.13%) |
Apr 04, 2002 | 6.845 | 6.857 | 6.835 | 6.845 | 235,083 | +0.01(+0.14%) |
Apr 03, 2002 | 6.835 | 6.851 | 6.798 | 6.835 | 215,256 | +0.01(+0.14%) |
Apr 02, 2002 | 6.835 | 6.855 | 6.816 | 6.826 | 775,799 | -0.01(-0.14%) |
Apr 01, 2002 | 6.864 | 6.864 | 6.826 | 6.835 | 194,658 | -0.03(-0.42%) |
Mar 29, 2002 | 6.855 | 6.864 | 6.835 | 6.864 | 389,573 | +0.00(+0.00%) |
Mar 28, 2002 | 6.855 | 6.864 | 6.835 | 6.864 | 389,573 | +0.02(+0.28%) |
Mar 27, 2002 | 6.845 | 6.853 | 6.826 | 6.845 | 322,370 | +0.01(+0.14%) |
Mar 26, 2002 | 6.845 | 6.861 | 6.824 | 6.835 | 168,909 | -0.05(-0.68%) |
Mar 25, 2002 | 6.909 | 6.909 | 6.822 | 6.882 | 121,789 | -0.01(-0.17%) |
Mar 22, 2002 | 6.884 | 6.923 | 6.874 | 6.894 | 425,621 | +0.00(+0.03%) |
Mar 21, 2002 | 6.826 | 6.901 | 6.816 | 6.892 | 232,250 | +0.05(+0.77%) |
Mar 20, 2002 | 6.874 | 6.882 | 6.839 | 6.839 | 99,646 | -0.03(-0.45%) |
Mar 19, 2002 | 6.870 | 6.884 | 6.849 | 6.870 | 123,592 | +0.01(+0.08%) |
Mar 18, 2002 | 6.874 | 6.874 | 6.835 | 6.864 | 169,939 | +0.01(+0.14%) |
Mar 15, 2002 | 6.758 | 6.888 | 6.758 | 6.855 | 415,321 | +0.07(+1.06%) |
Mar 14, 2002 | 6.785 | 6.800 | 6.767 | 6.783 | 638,045 | +0.00(+0.00%) |
Mar 13, 2002 | 6.797 | 6.797 | 6.748 | 6.783 | 183,071 | -0.01(-0.17%) |
Mar 12, 2002 | 6.709 | 6.845 | 6.709 | 6.795 | 1,324,498 | -0.24(-3.42%) |
Mar 11, 2002 | 7.127 | 7.127 | 7.010 | 7.035 | 198,777 | -0.06(-0.85%) |
Mar 08, 2002 | 7.175 | 7.181 | 7.078 | 7.096 | 278,597 | -0.07(-0.95%) |
Mar 07, 2002 | 7.204 | 7.204 | 7.136 | 7.164 | 382,621 | -0.04(-0.57%) |
Mar 06, 2002 | 7.068 | 7.204 | 6.952 | 7.204 | 363,052 | +0.16(+2.29%) |
Mar 05, 2002 | 6.913 | 7.043 | 6.913 | 7.043 | 926,942 | +0.15(+2.17%) |
Mar 04, 2002 | 6.851 | 6.925 | 6.847 | 6.894 | 220,406 | +0.04(+0.57%) |
Mar 01, 2002 | 6.699 | 6.855 | 6.699 | 6.855 | 211,394 | +0.20(+3.07%) |
Feb 28, 2002 | 6.598 | 6.686 | 6.593 | 6.651 | 458,579 | +0.07(+1.03%) |
Feb 27, 2002 | 6.618 | 6.668 | 6.564 | 6.583 | 223,496 | -0.03(-0.53%) |
Feb 26, 2002 | 6.598 | 6.622 | 6.593 | 6.618 | 261,346 | +0.02(+0.24%) |
Feb 25, 2002 | 6.647 | 6.647 | 6.564 | 6.602 | 328,549 | -0.04(-0.67%) |
Feb 22, 2002 | 6.798 | 6.833 | 6.564 | 6.647 | 1,331,965 | -0.15(-2.23%) |
Feb 21, 2002 | 6.962 | 6.964 | 6.793 | 6.798 | 492,309 | -0.21(-3.02%) |
Feb 20, 2002 | 6.777 | 7.010 | 6.767 | 7.010 | 265,466 | +0.25(+3.71%) |
Feb 19, 2002 | 6.771 | 6.797 | 6.709 | 6.760 | 143,161 | -0.01(-0.11%) |
Feb 18, 2002 | 6.732 | 6.775 | 6.690 | 6.767 | 160,670 | +0.00(+0.00%) |
Feb 15, 2002 | 6.732 | 6.775 | 6.690 | 6.767 | 160,670 | +0.04(+0.58%) |
Feb 14, 2002 | 6.767 | 6.775 | 6.729 | 6.729 | 231,735 | -0.01(-0.14%) |
Feb 13, 2002 | 6.680 | 6.738 | 6.678 | 6.738 | 316,190 | +0.06(+0.84%) |
Feb 12, 2002 | 6.734 | 6.752 | 6.661 | 6.682 | 310,010 | -0.05(-0.78%) |
Feb 11, 2002 | 6.651 | 6.777 | 6.651 | 6.734 | 217,059 | +0.03(+0.52%) |
Feb 08, 2002 | 6.554 | 6.699 | 6.536 | 6.699 | 248,987 | +0.11(+1.62%) |
Feb 07, 2002 | 6.631 | 6.680 | 6.593 | 6.593 | 169,167 | -0.01(-0.15%) |
Feb 06, 2002 | 6.575 | 6.620 | 6.515 | 6.602 | 191,053 | +0.03(+0.44%) |
Feb 05, 2002 | 6.593 | 6.631 | 6.573 | 6.573 | 168,909 | -0.00(-0.06%) |
Feb 04, 2002 | 6.602 | 6.610 | 6.562 | 6.577 | 232,250 | -0.01(-0.12%) |
Feb 01, 2002 | 6.554 | 6.602 | 6.544 | 6.585 | 279,370 | +0.03(+0.47%) |
Jan 31, 2002 | 6.457 | 6.554 | 6.449 | 6.554 | 152,430 | +0.10(+1.50%) |
Jan 30, 2002 | 6.410 | 6.496 | 6.408 | 6.457 | 167,107 | +0.04(+0.57%) |
Jan 29, 2002 | 6.408 | 6.457 | 6.389 | 6.420 | 133,376 | +0.01(+0.21%) |
Jan 28, 2002 | 6.360 | 6.428 | 6.360 | 6.406 | 386,741 | +0.05(+0.73%) |
Jan 25, 2002 | 6.301 | 6.398 | 6.270 | 6.360 | 123,334 | +0.08(+1.21%) |
Jan 24, 2002 | 6.311 | 6.311 | 6.274 | 6.284 | 47,119 | -0.01(-0.12%) |
Jan 23, 2002 | 6.282 | 6.292 | 6.263 | 6.292 | 154,490 | +0.00(+0.00%) |
Jan 22, 2002 | 6.321 | 6.330 | 6.278 | 6.292 | 118,185 | -0.02(-0.31%) |
Jan 21, 2002 | 6.389 | 6.389 | 6.311 | 6.311 | 92,694 | +0.00(+0.00%) |
Jan 18, 2002 | 6.389 | 6.389 | 6.311 | 6.311 | 92,694 | -0.08(-1.22%) |
Jan 17, 2002 | 6.379 | 6.408 | 6.379 | 6.389 | 178,179 | +0.03(+0.46%) |
Jan 16, 2002 | 6.402 | 6.406 | 6.334 | 6.360 | 205,987 | -0.04(-0.67%) |
Jan 15, 2002 | 6.350 | 6.426 | 6.344 | 6.402 | 121,275 | +0.03(+0.52%) |
Jan 14, 2002 | 6.233 | 6.369 | 6.233 | 6.369 | 309,238 | +0.12(+1.99%) |
Jan 11, 2002 | 6.257 | 6.272 | 6.243 | 6.245 | 54,844 | -0.01(-0.16%) |
Jan 10, 2002 | 6.191 | 6.284 | 6.181 | 6.255 | 165,304 | +0.14(+2.25%) |