Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.035 | 6.130 | 5.868 | 6.090 | 9,111,617 | +0.06(+0.91%) |
Sep 27, 2002 | 6.088 | 6.271 | 6.016 | 6.035 | 10,736,572 | -0.09(-1.47%) |
Sep 26, 2002 | 6.449 | 6.449 | 5.911 | 6.124 | 30,740,324 | -0.32(-5.01%) |
Sep 25, 2002 | 6.812 | 6.812 | 6.188 | 6.448 | 23,177,088 | -0.36(-5.34%) |
Sep 24, 2002 | 6.806 | 6.864 | 6.681 | 6.812 | 7,170,362 | -0.03(-0.49%) |
Sep 23, 2002 | 6.567 | 6.886 | 6.487 | 6.845 | 11,580,266 | +0.25(+3.78%) |
Sep 20, 2002 | 7.125 | 7.125 | 6.497 | 6.596 | 22,574,500 | -0.43(-6.07%) |
Sep 19, 2002 | 7.270 | 7.270 | 7.020 | 7.022 | 6,565,358 | -0.25(-3.41%) |
Sep 18, 2002 | 7.110 | 7.358 | 7.019 | 7.270 | 6,874,069 | +0.10(+1.42%) |
Sep 17, 2002 | 7.400 | 7.407 | 7.164 | 7.168 | 5,868,949 | -0.20(-2.66%) |
Sep 16, 2002 | 7.393 | 7.416 | 7.320 | 7.364 | 4,214,329 | -0.06(-0.86%) |
Sep 13, 2002 | 7.422 | 7.474 | 7.380 | 7.428 | 3,139,879 | -0.05(-0.70%) |
Sep 12, 2002 | 7.378 | 7.522 | 7.344 | 7.480 | 5,447,792 | +0.04(+0.58%) |
Sep 11, 2002 | 7.603 | 7.610 | 7.423 | 7.436 | 3,096,073 | -0.06(-0.77%) |
Sep 10, 2002 | 7.393 | 7.504 | 7.320 | 7.494 | 4,688,950 | +0.07(+0.98%) |
Sep 09, 2002 | 7.313 | 7.493 | 7.255 | 7.422 | 4,897,287 | +0.04(+0.57%) |
Sep 06, 2002 | 7.552 | 7.603 | 7.358 | 7.380 | 7,295,916 | -0.13(-1.79%) |
Sep 05, 2002 | 7.284 | 7.565 | 7.255 | 7.515 | 8,232,050 | +0.09(+1.25%) |
Sep 04, 2002 | 7.146 | 7.433 | 7.133 | 7.422 | 9,602,794 | +0.29(+4.13%) |
Sep 03, 2002 | 6.900 | 7.161 | 6.893 | 7.128 | 13,631,208 | +0.04(+0.55%) |
Aug 30, 2002 | 7.212 | 7.268 | 7.074 | 7.088 | 6,625,031 | -0.16(-2.20%) |
Aug 29, 2002 | 7.233 | 7.284 | 7.212 | 7.248 | 9,603,484 | +0.00(+0.00%) |
Aug 28, 2002 | 7.465 | 7.509 | 7.149 | 7.248 | 12,207,000 | -0.13(-1.75%) |
Aug 27, 2002 | 7.429 | 7.520 | 7.328 | 7.377 | 3,469,630 | -0.02(-0.24%) |
Aug 26, 2002 | 7.473 | 7.512 | 7.302 | 7.394 | 4,106,022 | -0.04(-0.57%) |
Aug 23, 2002 | 7.632 | 7.632 | 7.435 | 7.436 | 3,121,942 | -0.20(-2.56%) |
Aug 22, 2002 | 7.516 | 7.636 | 7.462 | 7.632 | 4,521,315 | +0.14(+1.84%) |
Aug 21, 2002 | 7.752 | 7.755 | 7.422 | 7.494 | 6,730,579 | -0.21(-2.73%) |
Aug 20, 2002 | 7.407 | 7.719 | 7.386 | 7.705 | 8,687,700 | +0.36(+4.83%) |
Aug 16, 2002 | 7.103 | 7.412 | 7.054 | 7.349 | 6,376,683 | +0.25(+3.47%) |
Aug 15, 2002 | 7.032 | 7.168 | 6.965 | 7.103 | 5,483,664 | +0.11(+1.53%) |
Aug 14, 2002 | 6.980 | 7.043 | 6.833 | 6.996 | 6,063,833 | +0.02(+0.23%) |
Aug 13, 2002 | 7.016 | 7.141 | 6.943 | 6.980 | 2,903,948 | -0.05(-0.68%) |
Aug 12, 2002 | 6.980 | 7.030 | 6.856 | 7.028 | 1,483,190 | +0.22(+3.17%) |
Aug 07, 2002 | 7.059 | 7.096 | 6.775 | 6.812 | 5,690,621 | -0.07(-1.07%) |
Aug 06, 2002 | 6.770 | 7.000 | 6.716 | 6.886 | 6,017,613 | +0.29(+4.40%) |
Aug 05, 2002 | 6.704 | 6.726 | 6.594 | 6.596 | 3,169,198 | -0.21(-3.03%) |
Aug 02, 2002 | 6.900 | 6.917 | 6.736 | 6.801 | 3,159,540 | -0.11(-1.59%) |
Aug 01, 2002 | 7.016 | 7.103 | 6.825 | 6.912 | 4,167,419 | -0.09(-1.24%) |
Jul 31, 2002 | 6.697 | 7.103 | 6.651 | 6.999 | 5,279,812 | +0.32(+4.73%) |
Jul 30, 2002 | 6.784 | 6.813 | 6.525 | 6.683 | 4,813,814 | -0.10(-1.50%) |
Jul 29, 2002 | 6.523 | 6.804 | 6.485 | 6.784 | 5,116,661 | +0.41(+6.36%) |
Jul 26, 2002 | 6.487 | 6.559 | 6.284 | 6.378 | 5,122,180 | -0.07(-1.12%) |
Jul 25, 2002 | 6.448 | 6.494 | 6.291 | 6.451 | 6,385,996 | +0.02(+0.27%) |
Jul 24, 2002 | 5.762 | 6.523 | 5.762 | 6.433 | 10,467,183 | +0.49(+8.27%) |
Jul 23, 2002 | 5.878 | 6.156 | 5.878 | 5.942 | 6,948,573 | +0.10(+1.64%) |
Jul 22, 2002 | 6.107 | 6.143 | 5.748 | 5.846 | 10,230,563 | -0.26(-4.27%) |
Jul 19, 2002 | 6.451 | 6.471 | 6.059 | 6.107 | 13,224,882 | -0.66(-9.69%) |
Jul 17, 2002 | 6.791 | 6.886 | 6.583 | 6.762 | 5,575,415 | -0.18(-2.61%) |
Jul 12, 2002 | 6.943 | 6.994 | 6.845 | 6.943 | 5,915,514 | +0.04(+0.52%) |
Jul 11, 2002 | 6.567 | 6.922 | 6.523 | 6.907 | 5,705,798 | +0.24(+3.59%) |
Jul 10, 2002 | 6.865 | 6.886 | 6.659 | 6.668 | 5,483,664 | -0.20(-2.85%) |
Jul 09, 2002 | 6.849 | 6.864 | 6.849 | 6.864 | 4,970,411 | +0.01(+0.21%) |
Jul 08, 2002 | 6.859 | 6.965 | 6.849 | 6.849 | 5,035,258 | -0.01(-0.15%) |
Jul 05, 2002 | 6.770 | 6.872 | 6.755 | 6.859 | 1,760,512 | +0.16(+2.31%) |
Jul 04, 2002 | 6.596 | 6.704 | 6.596 | 6.704 | 4,875,901 | +0.00(+0.00%) |
Jul 03, 2002 | 6.596 | 6.704 | 6.596 | 6.704 | 4,875,901 | +0.10(+1.47%) |
Jul 02, 2002 | 6.632 | 6.709 | 6.585 | 6.607 | 4,068,425 | -0.01(-0.09%) |
Jul 01, 2002 | 6.661 | 6.735 | 6.533 | 6.613 | 3,390,641 | -0.08(-1.15%) |
Jun 28, 2002 | 6.581 | 6.696 | 6.494 | 6.690 | 5,321,203 | +0.09(+1.43%) |
Jun 27, 2002 | 6.538 | 6.643 | 6.393 | 6.596 | 3,654,856 | +0.07(+1.02%) |
Jun 26, 2002 | 6.378 | 6.538 | 6.264 | 6.529 | 4,015,651 | +0.08(+1.17%) |
Jun 25, 2002 | 6.683 | 6.720 | 6.443 | 6.454 | 2,782,533 | -0.14(-2.15%) |
Jun 21, 2002 | 6.596 | 6.719 | 6.588 | 6.596 | 3,309,238 | -0.13(-1.92%) |
Jun 20, 2002 | 6.719 | 6.813 | 6.703 | 6.725 | 3,224,041 | +0.03(+0.52%) |
Jun 19, 2002 | 6.520 | 6.726 | 6.509 | 6.690 | 3,772,822 | +0.17(+2.60%) |
Jun 18, 2002 | 6.567 | 6.632 | 6.490 | 6.520 | 2,343,095 | -0.07(-1.06%) |
Jun 17, 2002 | 6.480 | 6.596 | 6.445 | 6.590 | 2,888,426 | +0.15(+2.27%) |
Jun 14, 2002 | 6.346 | 6.485 | 6.259 | 6.443 | 3,927,349 | -0.34(-5.00%) |
Jun 12, 2002 | 6.699 | 6.803 | 6.571 | 6.783 | 2,917,745 | +0.08(+1.15%) |
Jun 11, 2002 | 6.820 | 6.871 | 6.701 | 6.706 | 2,666,638 | -0.03(-0.41%) |
Jun 10, 2002 | 6.567 | 6.828 | 6.484 | 6.733 | 5,208,412 | +0.26(+4.03%) |
Jun 07, 2002 | 6.291 | 6.503 | 6.267 | 6.472 | 4,012,202 | +0.11(+1.71%) |
Jun 06, 2002 | 6.400 | 6.400 | 6.346 | 6.364 | 1,602,535 | -0.06(-0.97%) |
Jun 05, 2002 | 6.342 | 6.451 | 6.314 | 6.426 | 3,288,888 | -0.08(-1.27%) |
May 31, 2002 | 6.545 | 6.569 | 6.494 | 6.509 | 2,541,774 | -0.20(-2.98%) |
May 28, 2002 | 6.762 | 6.770 | 6.646 | 6.709 | 2,158,904 | -0.03(-0.49%) |
May 27, 2002 | 6.712 | 6.778 | 6.712 | 6.742 | 1,892,274 | +0.00(+0.00%) |
May 24, 2002 | 6.712 | 6.778 | 6.712 | 6.742 | 1,892,274 | +0.04(+0.56%) |
May 23, 2002 | 6.668 | 6.710 | 6.574 | 6.704 | 1,998,167 | +0.05(+0.76%) |
May 22, 2002 | 6.617 | 6.661 | 6.514 | 6.654 | 2,464,855 | -0.02(-0.30%) |
May 21, 2002 | 6.710 | 6.723 | 6.588 | 6.674 | 2,298,255 | +0.00(+0.00%) |
May 20, 2002 | 6.777 | 6.777 | 6.651 | 6.674 | 1,882,961 | -0.12(-1.79%) |
May 17, 2002 | 6.703 | 6.813 | 6.703 | 6.796 | 2,781,154 | +0.09(+1.41%) |
May 16, 2002 | 6.704 | 6.738 | 6.671 | 6.701 | 1,640,477 | -0.02(-0.37%) |
May 15, 2002 | 6.596 | 6.741 | 6.572 | 6.726 | 2,404,837 | +0.08(+1.13%) |
May 14, 2002 | 6.596 | 6.662 | 6.561 | 6.651 | 1,624,955 | +0.12(+1.89%) |
May 13, 2002 | 6.472 | 6.538 | 6.419 | 6.527 | 2,068,877 | +0.06(+0.90%) |
May 10, 2002 | 6.564 | 6.596 | 6.445 | 6.469 | 3,039,160 | -0.10(-1.52%) |
May 09, 2002 | 6.617 | 6.625 | 6.487 | 6.569 | 4,021,515 | -0.14(-2.12%) |
May 08, 2002 | 6.675 | 6.733 | 6.596 | 6.712 | 3,864,917 | +0.22(+3.33%) |
May 07, 2002 | 6.523 | 6.552 | 6.451 | 6.496 | 4,639,626 | +0.05(+0.76%) |
May 06, 2002 | 6.378 | 6.635 | 6.375 | 6.446 | 6,167,311 | +0.16(+2.47%) |
May 03, 2002 | 6.400 | 6.404 | 6.236 | 6.291 | 4,482,338 | -0.06(-0.94%) |
May 02, 2002 | 6.088 | 6.416 | 6.074 | 6.351 | 12,279,435 | +0.55(+9.53%) |
May 01, 2002 | 5.798 | 5.874 | 5.726 | 5.798 | 3,547,928 | -0.02(-0.30%) |
Apr 30, 2002 | 5.687 | 5.823 | 5.687 | 5.816 | 5,428,821 | +0.13(+2.27%) |
Apr 29, 2002 | 5.835 | 5.835 | 5.668 | 5.687 | 2,138,553 | -0.16(-2.70%) |
Apr 26, 2002 | 5.864 | 5.910 | 5.840 | 5.845 | 2,104,405 | -0.02(-0.35%) |
Apr 25, 2002 | 5.936 | 5.936 | 5.823 | 5.865 | 2,990,870 | -0.13(-2.22%) |
Apr 24, 2002 | 5.936 | 6.066 | 5.887 | 5.998 | 2,835,652 | +0.02(+0.32%) |
Apr 23, 2002 | 5.943 | 6.008 | 5.871 | 5.980 | 2,871,870 | -0.01(-0.15%) |
Apr 22, 2002 | 6.052 | 6.066 | 5.907 | 5.988 | 2,763,907 | -0.08(-1.36%) |
Apr 19, 2002 | 6.059 | 6.143 | 5.987 | 6.071 | 3,904,584 | +0.01(+0.19%) |
Apr 18, 2002 | 5.762 | 6.078 | 5.740 | 6.059 | 9,220,959 | +0.20(+3.49%) |
Apr 17, 2002 | 5.980 | 6.059 | 5.816 | 5.855 | 9,899,432 | -0.23(-3.72%) |
Apr 16, 2002 | 6.364 | 6.365 | 5.995 | 6.081 | 14,097,895 | -0.37(-5.69%) |
Apr 15, 2002 | 6.507 | 6.545 | 6.416 | 6.448 | 1,604,949 | -0.06(-0.94%) |
Apr 12, 2002 | 6.520 | 6.565 | 6.465 | 6.509 | 2,311,362 | +0.00(+0.00%) |
Apr 11, 2002 | 6.617 | 6.655 | 6.509 | 6.509 | 2,946,029 | -0.12(-1.86%) |
Apr 10, 2002 | 6.549 | 6.680 | 6.549 | 6.632 | 3,028,467 | +0.08(+1.26%) |
Apr 09, 2002 | 6.494 | 6.585 | 6.416 | 6.549 | 3,246,806 | +0.07(+1.10%) |
Apr 08, 2002 | 6.465 | 6.551 | 6.451 | 6.478 | 3,819,387 | -0.01(-0.18%) |
Apr 05, 2002 | 6.378 | 6.523 | 6.378 | 6.490 | 3,193,343 | +0.17(+2.66%) |
Apr 04, 2002 | 6.307 | 6.422 | 6.307 | 6.322 | 4,734,481 | +0.01(+0.23%) |
Apr 03, 2002 | 6.320 | 6.410 | 6.284 | 6.307 | 6,374,958 | +0.10(+1.54%) |
Apr 02, 2002 | 6.175 | 6.248 | 6.124 | 6.211 | 2,242,031 | -0.03(-0.51%) |
Apr 01, 2002 | 6.407 | 6.407 | 6.219 | 6.243 | 4,700,678 | -0.20(-3.10%) |
Mar 29, 2002 | 6.451 | 6.513 | 6.393 | 6.443 | 3,107,111 | +0.00(+0.00%) |
Mar 28, 2002 | 6.451 | 6.513 | 6.393 | 6.443 | 3,107,111 | +0.03(+0.45%) |
Mar 27, 2002 | 6.380 | 6.426 | 6.333 | 6.414 | 2,708,029 | +0.04(+0.59%) |
Mar 26, 2002 | 6.378 | 6.526 | 6.351 | 6.377 | 3,591,734 | -0.00(-0.05%) |
Mar 25, 2002 | 6.538 | 6.540 | 6.380 | 6.380 | 3,241,977 | -0.18(-2.70%) |
Mar 22, 2002 | 6.465 | 6.584 | 6.407 | 6.556 | 4,361,269 | +0.08(+1.19%) |
Mar 21, 2002 | 6.400 | 6.487 | 6.277 | 6.480 | 4,351,611 | +0.05(+0.81%) |
Mar 20, 2002 | 6.429 | 6.475 | 6.387 | 6.427 | 5,739,946 | -0.02(-0.31%) |
Mar 19, 2002 | 6.385 | 6.451 | 6.378 | 6.448 | 7,721,902 | +0.01(+0.18%) |
Mar 18, 2002 | 6.581 | 6.625 | 6.226 | 6.436 | 10,719,671 | -0.13(-2.01%) |
Mar 15, 2002 | 6.819 | 6.883 | 6.551 | 6.568 | 8,245,502 | -0.25(-3.68%) |
Mar 14, 2002 | 6.813 | 6.864 | 6.762 | 6.819 | 3,030,881 | +0.01(+0.19%) |
Mar 13, 2002 | 6.745 | 6.842 | 6.709 | 6.806 | 3,549,308 | +0.06(+0.90%) |
Mar 12, 2002 | 6.733 | 6.797 | 6.645 | 6.745 | 3,317,862 | -0.00(-0.04%) |
Mar 11, 2002 | 6.648 | 6.775 | 6.648 | 6.748 | 5,332,586 | +0.00(+0.00%) |
Mar 08, 2002 | 6.907 | 6.994 | 6.548 | 6.748 | 9,237,170 | -0.12(-1.79%) |
Mar 07, 2002 | 7.175 | 7.177 | 6.845 | 6.871 | 6,967,199 | -0.30(-4.15%) |
Mar 06, 2002 | 7.193 | 7.226 | 7.135 | 7.168 | 4,083,602 | -0.02(-0.32%) |
Mar 05, 2002 | 7.306 | 7.329 | 7.187 | 7.191 | 3,226,801 | -0.10(-1.41%) |
Mar 04, 2002 | 7.284 | 7.346 | 7.248 | 7.294 | 5,168,055 | +0.05(+0.64%) |
Mar 01, 2002 | 7.320 | 7.393 | 7.228 | 7.248 | 4,533,733 | -0.07(-0.89%) |
Feb 28, 2002 | 7.393 | 7.451 | 7.238 | 7.313 | 6,145,926 | +0.03(+0.40%) |
Feb 27, 2002 | 7.364 | 7.375 | 7.146 | 7.284 | 3,512,401 | +0.03(+0.38%) |
Feb 26, 2002 | 7.378 | 7.460 | 7.233 | 7.257 | 5,878,262 | -0.10(-1.42%) |
Feb 25, 2002 | 7.067 | 7.429 | 7.067 | 7.361 | 5,200,478 | +0.30(+4.21%) |
Feb 22, 2002 | 7.091 | 7.187 | 6.994 | 7.064 | 2,564,884 | -0.04(-0.55%) |
Feb 21, 2002 | 7.103 | 7.209 | 7.058 | 7.103 | 4,642,385 | -0.01(-0.20%) |
Feb 20, 2002 | 6.820 | 7.122 | 6.806 | 7.117 | 4,376,790 | +0.31(+4.51%) |
Feb 19, 2002 | 6.762 | 6.884 | 6.762 | 6.810 | 3,846,291 | +0.07(+0.97%) |
Feb 18, 2002 | 6.755 | 6.784 | 6.691 | 6.745 | 2,103,370 | +0.00(+0.00%) |
Feb 15, 2002 | 6.755 | 6.784 | 6.691 | 6.745 | 2,103,370 | -0.03(-0.43%) |
Feb 14, 2002 | 6.871 | 6.919 | 6.762 | 6.774 | 2,419,669 | -0.08(-1.18%) |
Feb 13, 2002 | 6.849 | 6.894 | 6.806 | 6.855 | 1,753,268 | +0.02(+0.30%) |
Feb 12, 2002 | 6.893 | 6.893 | 6.777 | 6.835 | 1,718,776 | -0.04(-0.61%) |
Feb 11, 2002 | 6.878 | 6.903 | 6.794 | 6.877 | 1,775,344 | +0.03(+0.42%) |
Feb 08, 2002 | 6.768 | 6.893 | 6.768 | 6.848 | 2,325,159 | +0.07(+0.96%) |
Feb 07, 2002 | 6.799 | 6.941 | 6.735 | 6.783 | 2,500,727 | -0.02(-0.34%) |
Feb 06, 2002 | 6.741 | 6.861 | 6.670 | 6.806 | 2,690,438 | +0.07(+0.97%) |
Feb 05, 2002 | 6.638 | 6.828 | 6.596 | 6.741 | 2,988,110 | +0.09(+1.42%) |
Feb 04, 2002 | 6.690 | 6.733 | 6.509 | 6.646 | 2,445,194 | -0.06(-0.89%) |
Feb 01, 2002 | 6.726 | 6.768 | 6.661 | 6.706 | 3,009,496 | +0.00(+0.00%) |
Jan 31, 2002 | 6.604 | 6.741 | 6.559 | 6.706 | 2,769,771 | +0.10(+1.54%) |
Jan 30, 2002 | 6.596 | 6.616 | 6.419 | 6.604 | 3,270,261 | -0.01(-0.13%) |
Jan 29, 2002 | 6.661 | 6.719 | 6.530 | 6.613 | 3,129,531 | -0.05(-0.72%) |
Jan 28, 2002 | 6.704 | 6.770 | 6.619 | 6.661 | 2,496,933 | -0.04(-0.67%) |
Jan 25, 2002 | 6.668 | 6.800 | 6.654 | 6.706 | 2,934,647 | +0.04(+0.57%) |
Jan 24, 2002 | 6.719 | 6.755 | 6.530 | 6.668 | 4,692,055 | -0.04(-0.54%) |
Jan 23, 2002 | 6.530 | 6.726 | 6.491 | 6.704 | 4,391,622 | +0.17(+2.57%) |
Jan 22, 2002 | 6.501 | 6.617 | 6.465 | 6.536 | 4,981,449 | +0.09(+1.44%) |
Jan 21, 2002 | 6.262 | 6.465 | 6.262 | 6.443 | 3,584,836 | +0.00(+0.00%) |
Jan 18, 2002 | 6.262 | 6.465 | 6.262 | 6.443 | 3,584,836 | +0.13(+2.09%) |
Jan 17, 2002 | 6.172 | 6.356 | 6.164 | 6.311 | 3,313,377 | +0.20(+3.35%) |
Jan 16, 2002 | 6.153 | 6.240 | 6.107 | 6.107 | 1,575,630 | -0.09(-1.40%) |
Jan 15, 2002 | 6.059 | 6.246 | 6.001 | 6.194 | 4,044,625 | +0.13(+2.15%) |
Jan 14, 2002 | 6.103 | 6.139 | 6.036 | 6.064 | 2,065,428 | -0.08(-1.23%) |
Jan 11, 2002 | 6.146 | 6.185 | 6.074 | 6.139 | 2,737,693 | +0.02(+0.36%) |
Jan 10, 2002 | 6.248 | 6.323 | 6.052 | 6.117 | 5,536,093 | -0.36(-5.59%) |