Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.838 | 6.905 | 6.788 | 6.869 | 288,334 | +0.05(+0.77%) |
Sep 27, 2002 | 6.838 | 6.936 | 6.752 | 6.817 | 349,641 | -0.04(-0.61%) |
Sep 26, 2002 | 6.723 | 6.859 | 6.660 | 6.859 | 443,518 | +0.18(+2.66%) |
Sep 25, 2002 | 6.525 | 6.783 | 6.483 | 6.681 | 304,140 | +0.18(+2.76%) |
Sep 24, 2002 | 6.514 | 6.575 | 6.433 | 6.502 | 232,775 | +0.02(+0.26%) |
Sep 23, 2002 | 6.514 | 6.604 | 6.445 | 6.485 | 199,248 | -0.08(-1.24%) |
Sep 20, 2002 | 6.673 | 6.717 | 6.533 | 6.566 | 284,024 | -0.10(-1.56%) |
Sep 19, 2002 | 6.712 | 6.775 | 6.662 | 6.671 | 341,978 | -0.06(-0.87%) |
Sep 18, 2002 | 6.529 | 6.769 | 6.525 | 6.729 | 206,911 | +0.16(+2.42%) |
Sep 17, 2002 | 6.786 | 6.804 | 6.554 | 6.570 | 236,607 | -0.22(-3.29%) |
Sep 16, 2002 | 6.781 | 6.856 | 6.671 | 6.794 | 160,931 | +0.01(+0.12%) |
Sep 13, 2002 | 6.598 | 6.821 | 6.575 | 6.786 | 365,926 | +0.21(+3.17%) |
Sep 12, 2002 | 6.754 | 6.754 | 6.568 | 6.577 | 184,879 | -0.26(-3.82%) |
Sep 11, 2002 | 6.744 | 6.950 | 6.719 | 6.838 | 374,547 | +0.13(+1.87%) |
Sep 10, 2002 | 6.796 | 6.798 | 6.627 | 6.712 | 427,712 | -0.03(-0.46%) |
Sep 09, 2002 | 6.650 | 6.744 | 6.556 | 6.744 | 296,477 | +0.11(+1.67%) |
Sep 06, 2002 | 6.575 | 6.639 | 6.562 | 6.633 | 244,270 | +0.06(+0.99%) |
Sep 05, 2002 | 6.633 | 6.633 | 6.556 | 6.568 | 174,820 | -0.07(-1.07%) |
Sep 04, 2002 | 6.408 | 6.639 | 6.399 | 6.639 | 416,217 | +0.23(+3.65%) |
Sep 03, 2002 | 6.541 | 6.602 | 6.406 | 6.406 | 321,862 | -0.12(-1.82%) |
Aug 30, 2002 | 6.566 | 6.644 | 6.525 | 6.525 | 274,445 | -0.10(-1.54%) |
Aug 29, 2002 | 6.598 | 6.648 | 6.598 | 6.627 | 198,769 | +0.04(+0.67%) |
Aug 28, 2002 | 6.660 | 6.733 | 6.545 | 6.583 | 263,907 | -0.06(-0.85%) |
Aug 27, 2002 | 6.786 | 6.825 | 6.639 | 6.639 | 245,228 | -0.17(-2.45%) |
Aug 26, 2002 | 6.712 | 6.815 | 6.660 | 6.806 | 242,833 | +0.10(+1.56%) |
Aug 23, 2002 | 6.765 | 6.838 | 6.683 | 6.702 | 260,076 | -0.14(-2.01%) |
Aug 22, 2002 | 6.842 | 6.863 | 6.733 | 6.840 | 276,360 | +0.02(+0.28%) |
Aug 21, 2002 | 6.656 | 6.821 | 6.600 | 6.821 | 297,435 | +0.16(+2.48%) |
Aug 20, 2002 | 6.602 | 6.671 | 6.560 | 6.656 | 171,468 | -0.02(-0.31%) |
Aug 16, 2002 | 6.556 | 6.729 | 6.516 | 6.677 | 145,125 | +0.09(+1.39%) |
Aug 15, 2002 | 6.752 | 6.752 | 6.577 | 6.585 | 344,852 | -0.15(-2.17%) |
Aug 14, 2002 | 6.426 | 6.765 | 6.305 | 6.731 | 319,946 | +0.31(+4.78%) |
Aug 13, 2002 | 6.639 | 6.681 | 6.424 | 6.424 | 238,043 | -0.24(-3.54%) |
Aug 12, 2002 | 6.639 | 6.698 | 6.575 | 6.660 | 227,027 | +0.21(+3.30%) |
Aug 07, 2002 | 6.378 | 6.472 | 6.368 | 6.447 | 468,903 | +0.09(+1.41%) |
Aug 06, 2002 | 6.326 | 6.468 | 6.316 | 6.357 | 289,771 | +0.08(+1.30%) |
Aug 05, 2002 | 6.201 | 6.347 | 6.159 | 6.276 | 204,037 | +0.04(+0.70%) |
Aug 02, 2002 | 6.410 | 6.451 | 6.232 | 6.232 | 222,717 | -0.15(-2.32%) |
Aug 01, 2002 | 6.347 | 6.472 | 6.232 | 6.380 | 294,082 | +0.08(+1.19%) |
Jul 31, 2002 | 6.395 | 6.493 | 6.305 | 6.305 | 315,156 | -0.10(-1.50%) |
Jul 30, 2002 | 6.159 | 6.403 | 6.084 | 6.401 | 388,437 | +0.16(+2.51%) |
Jul 29, 2002 | 5.965 | 6.247 | 5.950 | 6.245 | 346,289 | +0.28(+4.76%) |
Jul 26, 2002 | 5.825 | 5.988 | 5.817 | 5.961 | 287,376 | +0.15(+2.62%) |
Jul 25, 2002 | 5.689 | 5.846 | 5.689 | 5.808 | 287,855 | +0.14(+2.43%) |
Jul 24, 2002 | 5.266 | 5.671 | 5.084 | 5.671 | 464,592 | +0.34(+6.43%) |
Jul 23, 2002 | 5.529 | 5.533 | 5.309 | 5.328 | 849,677 | -0.19(-3.37%) |
Jul 22, 2002 | 5.543 | 5.564 | 5.428 | 5.514 | 343,415 | -0.07(-1.31%) |
Jul 19, 2002 | 5.685 | 5.698 | 5.481 | 5.587 | 424,838 | -0.28(-4.80%) |
Jul 17, 2002 | 5.877 | 5.959 | 5.794 | 5.869 | 509,615 | -0.20(-3.24%) |
Jul 12, 2002 | 6.113 | 6.157 | 6.057 | 6.065 | 306,535 | -0.05(-0.75%) |
Jul 11, 2002 | 6.134 | 6.157 | 6.061 | 6.111 | 316,593 | -0.03(-0.41%) |
Jul 10, 2002 | 6.211 | 6.228 | 6.097 | 6.136 | 306,056 | -0.05(-0.81%) |
Jul 09, 2002 | 6.174 | 6.186 | 6.174 | 6.186 | 273,966 | +0.01(+0.20%) |
Jul 08, 2002 | 6.282 | 6.282 | 6.174 | 6.174 | 209,785 | -0.11(-1.73%) |
Jul 05, 2002 | 6.186 | 6.282 | 6.186 | 6.282 | 75,196 | +0.10(+1.66%) |
Jul 04, 2002 | 6.147 | 6.216 | 6.063 | 6.180 | 437,770 | +0.00(+0.00%) |
Jul 03, 2002 | 6.147 | 6.216 | 6.063 | 6.180 | 437,770 | +0.01(+0.20%) |
Jul 02, 2002 | 6.264 | 6.360 | 6.128 | 6.168 | 168,594 | -0.05(-0.87%) |
Jul 01, 2002 | 6.232 | 6.312 | 6.142 | 6.222 | 231,338 | -0.01(-0.17%) |
Jun 28, 2002 | 6.264 | 6.389 | 6.232 | 6.232 | 520,152 | -0.07(-1.06%) |
Jun 27, 2002 | 6.149 | 6.305 | 6.107 | 6.299 | 170,989 | +0.13(+2.10%) |
Jun 26, 2002 | 6.055 | 6.213 | 5.961 | 6.170 | 257,681 | +0.06(+0.92%) |
Jun 25, 2002 | 6.190 | 6.299 | 6.113 | 6.113 | 203,558 | -0.19(-3.05%) |
Jun 21, 2002 | 6.211 | 6.364 | 6.190 | 6.305 | 426,275 | +0.14(+2.20%) |
Jun 20, 2002 | 6.159 | 6.303 | 6.107 | 6.170 | 274,923 | +0.06(+1.03%) |
Jun 19, 2002 | 6.264 | 6.295 | 6.076 | 6.107 | 213,616 | -0.15(-2.47%) |
Jun 18, 2002 | 6.222 | 6.307 | 6.222 | 6.261 | 106,808 | +0.02(+0.30%) |
Jun 17, 2002 | 6.055 | 6.247 | 6.055 | 6.243 | 190,147 | +0.20(+3.35%) |
Jun 14, 2002 | 6.065 | 6.109 | 5.940 | 6.040 | 384,127 | -0.02(-0.31%) |
Jun 12, 2002 | 6.149 | 6.157 | 5.971 | 6.059 | 507,699 | -0.18(-2.85%) |
Jun 11, 2002 | 6.266 | 6.289 | 6.224 | 6.236 | 181,526 | -0.03(-0.47%) |
Jun 10, 2002 | 6.264 | 6.284 | 6.241 | 6.266 | 250,017 | +0.01(+0.17%) |
Jun 07, 2002 | 6.170 | 6.261 | 6.170 | 6.255 | 161,889 | +0.03(+0.54%) |
Jun 06, 2002 | 6.255 | 6.270 | 6.186 | 6.222 | 685,394 | -0.04(-0.70%) |
Jun 05, 2002 | 6.347 | 6.389 | 6.224 | 6.266 | 495,725 | -0.10(-1.61%) |
May 31, 2002 | 6.514 | 6.535 | 6.368 | 6.368 | 180,089 | -0.09(-1.42%) |
May 28, 2002 | 6.451 | 6.504 | 6.305 | 6.460 | 272,050 | -0.01(-0.13%) |
May 27, 2002 | 6.535 | 6.577 | 6.431 | 6.468 | 264,865 | +0.00(+0.00%) |
May 24, 2002 | 6.535 | 6.577 | 6.431 | 6.468 | 259,118 | -0.04(-0.67%) |
May 23, 2002 | 6.481 | 6.516 | 6.372 | 6.512 | 382,211 | +0.01(+0.16%) |
May 22, 2002 | 6.464 | 6.502 | 6.408 | 6.502 | 156,141 | +0.06(+0.91%) |
May 21, 2002 | 6.305 | 6.443 | 6.305 | 6.443 | 298,872 | +0.01(+0.19%) |
May 20, 2002 | 6.451 | 6.504 | 6.399 | 6.431 | 113,992 | -0.02(-0.32%) |
May 17, 2002 | 6.462 | 6.472 | 6.399 | 6.451 | 189,189 | +0.02(+0.26%) |
May 16, 2002 | 6.627 | 6.669 | 6.368 | 6.435 | 362,573 | -0.21(-3.20%) |
May 15, 2002 | 6.577 | 6.692 | 6.562 | 6.648 | 266,302 | +0.02(+0.31%) |
May 14, 2002 | 6.483 | 6.635 | 6.483 | 6.627 | 170,989 | +0.09(+1.41%) |
May 13, 2002 | 6.483 | 6.564 | 6.445 | 6.535 | 117,345 | +0.05(+0.77%) |
May 10, 2002 | 6.618 | 6.618 | 6.456 | 6.485 | 200,205 | -0.11(-1.71%) |
May 09, 2002 | 6.710 | 6.710 | 6.550 | 6.598 | 160,931 | -0.11(-1.68%) |
May 08, 2002 | 6.692 | 6.719 | 6.637 | 6.710 | 251,933 | +0.05(+0.75%) |
May 07, 2002 | 6.681 | 6.717 | 6.644 | 6.660 | 107,766 | -0.02(-0.31%) |
May 06, 2002 | 6.733 | 6.760 | 6.650 | 6.681 | 120,219 | -0.03(-0.37%) |
May 03, 2002 | 6.723 | 6.796 | 6.664 | 6.706 | 308,930 | -0.05(-0.77%) |
May 02, 2002 | 6.692 | 6.804 | 6.692 | 6.758 | 191,584 | +0.09(+1.31%) |
May 01, 2002 | 6.679 | 6.773 | 6.606 | 6.671 | 304,140 | -0.01(-0.16%) |
Apr 30, 2002 | 6.602 | 6.788 | 6.602 | 6.681 | 393,227 | +0.06(+0.88%) |
Apr 29, 2002 | 6.618 | 6.625 | 6.535 | 6.623 | 137,940 | +0.04(+0.54%) |
Apr 26, 2002 | 6.629 | 6.671 | 6.535 | 6.587 | 160,931 | -0.07(-1.10%) |
Apr 25, 2002 | 6.658 | 6.702 | 6.558 | 6.660 | 135,067 | +0.01(+0.19%) |
Apr 24, 2002 | 6.765 | 6.829 | 6.646 | 6.648 | 191,584 | -0.09(-1.27%) |
Apr 23, 2002 | 6.806 | 6.869 | 6.729 | 6.733 | 165,241 | -0.05(-0.77%) |
Apr 22, 2002 | 6.744 | 6.786 | 6.702 | 6.786 | 434,418 | +0.04(+0.62%) |
Apr 19, 2002 | 6.681 | 6.744 | 6.644 | 6.744 | 218,885 | +0.07(+1.10%) |
Apr 18, 2002 | 6.733 | 6.765 | 6.671 | 6.671 | 159,015 | -0.05(-0.78%) |
Apr 17, 2002 | 6.786 | 6.806 | 6.681 | 6.723 | 202,600 | -0.10(-1.53%) |
Apr 16, 2002 | 6.671 | 6.827 | 6.648 | 6.827 | 294,082 | +0.21(+3.15%) |
Apr 15, 2002 | 6.679 | 6.692 | 6.602 | 6.618 | 239,959 | -0.06(-0.84%) |
Apr 12, 2002 | 6.472 | 6.679 | 6.472 | 6.675 | 286,419 | +0.11(+1.65%) |
Apr 11, 2002 | 6.608 | 6.671 | 6.508 | 6.566 | 249,060 | -0.02(-0.35%) |
Apr 10, 2002 | 6.493 | 6.629 | 6.481 | 6.589 | 321,862 | +0.08(+1.25%) |
Apr 09, 2002 | 6.504 | 6.577 | 6.410 | 6.508 | 184,879 | -0.02(-0.26%) |
Apr 08, 2002 | 6.556 | 6.556 | 6.477 | 6.525 | 175,778 | +0.02(+0.32%) |
Apr 05, 2002 | 6.545 | 6.575 | 6.495 | 6.504 | 122,135 | -0.04(-0.64%) |
Apr 04, 2002 | 6.591 | 6.606 | 6.520 | 6.545 | 335,273 | -0.03(-0.38%) |
Apr 03, 2002 | 6.564 | 6.600 | 6.527 | 6.570 | 478,961 | +0.02(+0.29%) |
Apr 02, 2002 | 6.462 | 6.573 | 6.458 | 6.552 | 328,567 | +0.13(+1.98%) |
Apr 01, 2002 | 6.337 | 6.441 | 6.324 | 6.424 | 668,630 | +0.11(+1.75%) |
Mar 29, 2002 | 6.439 | 6.449 | 6.314 | 6.314 | 316,593 | +0.00(+0.00%) |
Mar 28, 2002 | 6.439 | 6.449 | 6.314 | 6.314 | 316,593 | -0.10(-1.50%) |
Mar 27, 2002 | 6.431 | 6.468 | 6.389 | 6.410 | 285,461 | +0.00(+0.00%) |
Mar 26, 2002 | 6.347 | 6.426 | 6.326 | 6.410 | 362,573 | +0.04(+0.69%) |
Mar 25, 2002 | 6.337 | 6.380 | 6.309 | 6.366 | 323,299 | +0.06(+0.89%) |
Mar 22, 2002 | 6.441 | 6.483 | 6.309 | 6.309 | 333,357 | -0.15(-2.36%) |
Mar 21, 2002 | 6.335 | 6.470 | 6.276 | 6.462 | 318,509 | +0.13(+2.01%) |
Mar 20, 2002 | 6.514 | 6.514 | 6.335 | 6.335 | 551,284 | -0.20(-3.01%) |
Mar 19, 2002 | 6.472 | 6.531 | 6.451 | 6.531 | 149,436 | +0.08(+1.30%) |
Mar 18, 2002 | 6.514 | 6.514 | 6.420 | 6.447 | 179,610 | -0.09(-1.34%) |
Mar 15, 2002 | 6.389 | 6.562 | 6.368 | 6.535 | 279,713 | +0.02(+0.32%) |
Mar 14, 2002 | 6.460 | 6.514 | 6.412 | 6.514 | 120,698 | +0.11(+1.66%) |
Mar 13, 2002 | 6.451 | 6.472 | 6.349 | 6.408 | 72,323 | -0.07(-1.13%) |
Mar 12, 2002 | 6.681 | 6.681 | 6.435 | 6.481 | 172,426 | -0.10(-1.46%) |
Mar 11, 2002 | 6.456 | 6.577 | 6.454 | 6.577 | 91,960 | +0.10(+1.61%) |
Mar 08, 2002 | 6.525 | 6.525 | 6.401 | 6.472 | 143,688 | -0.05(-0.80%) |
Mar 07, 2002 | 6.562 | 6.625 | 6.349 | 6.525 | 273,487 | -0.03(-0.48%) |
Mar 06, 2002 | 6.504 | 6.556 | 6.431 | 6.556 | 305,098 | +0.05(+0.80%) |
Mar 05, 2002 | 6.491 | 6.554 | 6.428 | 6.504 | 200,684 | +0.06(+1.01%) |
Mar 04, 2002 | 9.692 | 6.598 | 6.399 | 6.439 | 188,710 | +0.09(+1.47%) |
Feb 28, 2002 | 6.403 | 6.412 | 6.318 | 6.346 | 148,717 | -0.05(-0.78%) |
Feb 27, 2002 | 6.417 | 6.465 | 6.389 | 6.396 | 178,173 | -0.03(-0.43%) |
Feb 26, 2002 | 6.422 | 6.443 | 6.418 | 6.424 | 2,801,925 | +0.01(+0.09%) |
Feb 25, 2002 | 6.400 | 6.431 | 6.355 | 6.418 | 335,512 | +0.03(+0.55%) |
Feb 22, 2002 | 6.298 | 6.403 | 6.265 | 6.383 | 270,134 | +0.09(+1.46%) |
Feb 21, 2002 | 6.417 | 6.418 | 6.291 | 6.291 | 137,222 | -0.12(-1.80%) |
Feb 20, 2002 | 6.347 | 6.432 | 6.301 | 6.407 | 291,687 | +0.07(+1.14%) |
Feb 19, 2002 | 6.458 | 6.458 | 6.335 | 6.335 | 170,270 | -0.14(-2.13%) |
Feb 18, 2002 | 6.396 | 6.506 | 6.347 | 6.472 | 141,533 | +0.00(+0.00%) |
Feb 15, 2002 | 6.396 | 6.506 | 6.347 | 6.472 | 141,533 | +0.08(+1.20%) |
Feb 14, 2002 | 6.354 | 6.414 | 6.343 | 6.396 | 239,959 | +0.04(+0.70%) |
Feb 13, 2002 | 6.291 | 6.351 | 6.277 | 6.351 | 143,688 | +0.05(+0.84%) |
Feb 12, 2002 | 6.305 | 6.305 | 6.265 | 6.298 | 135,785 | +0.00(+0.04%) |
Feb 11, 2002 | 6.305 | 6.332 | 6.250 | 6.296 | 145,125 | +0.00(+0.07%) |
Feb 08, 2002 | 6.112 | 6.291 | 6.103 | 6.291 | 209,785 | +0.18(+2.96%) |
Feb 07, 2002 | 6.152 | 6.180 | 6.110 | 6.110 | 170,270 | -0.03(-0.45%) |
Feb 06, 2002 | 6.220 | 6.227 | 6.138 | 6.138 | 183,921 | -0.08(-1.32%) |
Feb 05, 2002 | 6.208 | 6.240 | 6.184 | 6.220 | 125,008 | +0.01(+0.20%) |
Feb 04, 2002 | 6.236 | 6.264 | 6.194 | 6.208 | 149,436 | -0.01(-0.22%) |
Feb 01, 2002 | 6.287 | 6.309 | 6.222 | 6.222 | 278,755 | -0.09(-1.48%) |
Jan 31, 2002 | 6.344 | 6.358 | 6.271 | 6.315 | 248,581 | -0.03(-0.46%) |
Jan 30, 2002 | 6.264 | 6.355 | 6.201 | 6.344 | 346,289 | +0.08(+1.36%) |
Jan 29, 2002 | 6.250 | 6.264 | 6.200 | 6.259 | 294,561 | +0.02(+0.38%) |
Jan 28, 2002 | 6.264 | 6.290 | 6.236 | 6.236 | 395,143 | -0.04(-0.67%) |
Jan 25, 2002 | 6.294 | 6.305 | 6.264 | 6.277 | 371,434 | -0.03(-0.44%) |
Jan 24, 2002 | 6.276 | 6.333 | 6.194 | 6.305 | 494,288 | +0.03(+0.47%) |
Jan 23, 2002 | 6.159 | 6.290 | 6.152 | 6.276 | 215,532 | +0.11(+1.78%) |
Jan 22, 2002 | 6.291 | 6.293 | 6.166 | 6.166 | 377,182 | -0.13(-1.99%) |
Jan 21, 2002 | 6.333 | 6.341 | 6.291 | 6.291 | 130,038 | +0.00(+0.00%) |
Jan 18, 2002 | 6.333 | 6.341 | 6.291 | 6.291 | 129,319 | -0.05(-0.86%) |
Jan 17, 2002 | 6.314 | 6.346 | 6.305 | 6.346 | 127,882 | +0.03(+0.40%) |
Jan 16, 2002 | 6.368 | 6.408 | 6.307 | 6.321 | 122,853 | -0.04(-0.63%) |
Jan 15, 2002 | 6.319 | 6.361 | 6.298 | 6.361 | 138,659 | +0.01(+0.22%) |
Jan 14, 2002 | 6.333 | 6.347 | 6.300 | 6.347 | 424,599 | -0.03(-0.55%) |
Jan 11, 2002 | 6.472 | 6.472 | 6.382 | 6.382 | 117,824 | -0.06(-0.95%) |
Jan 10, 2002 | 6.347 | 6.443 | 6.347 | 6.443 | 151,591 | -0.07(-1.09%) |