Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.469 | 6.561 | 6.442 | 6.467 | 1,995,615 | -0.03(-0.39%) |
Aug 29, 2002 | 6.521 | 6.529 | 6.392 | 6.493 | 1,543,493 | -0.03(-0.44%) |
Aug 28, 2002 | 6.555 | 6.577 | 6.450 | 6.521 | 1,113,977 | -0.04(-0.56%) |
Aug 27, 2002 | 6.681 | 6.685 | 6.539 | 6.558 | 1,548,517 | -0.10(-1.46%) |
Aug 26, 2002 | 6.661 | 6.706 | 6.599 | 6.655 | 3,750,727 | +0.02(+0.31%) |
Aug 23, 2002 | 6.674 | 6.736 | 6.633 | 6.634 | 1,133,444 | -0.09(-1.30%) |
Aug 22, 2002 | 6.755 | 6.843 | 6.688 | 6.722 | 1,861,234 | -0.04(-0.52%) |
Aug 21, 2002 | 6.744 | 6.822 | 6.720 | 6.757 | 2,060,921 | -0.03(-0.40%) |
Aug 20, 2002 | 6.784 | 6.817 | 6.722 | 6.784 | 1,582,426 | +0.03(+0.38%) |
Aug 16, 2002 | 6.808 | 6.817 | 6.681 | 6.759 | 2,611,003 | -0.08(-1.14%) |
Aug 15, 2002 | 6.752 | 6.841 | 6.712 | 6.837 | 2,396,245 | +0.11(+1.66%) |
Aug 14, 2002 | 6.577 | 6.768 | 6.507 | 6.725 | 3,101,430 | +0.15(+2.28%) |
Aug 13, 2002 | 6.604 | 6.806 | 6.564 | 6.575 | 3,161,712 | -0.08(-1.20%) |
Aug 12, 2002 | 6.571 | 6.688 | 6.507 | 6.655 | 3,474,430 | +0.52(+8.46%) |
Aug 07, 2002 | 6.083 | 6.177 | 6.047 | 6.136 | 3,365,795 | +0.07(+1.16%) |
Aug 06, 2002 | 5.892 | 6.134 | 5.884 | 6.066 | 6,737,870 | +0.24(+4.04%) |
Aug 05, 2002 | 5.924 | 5.975 | 5.809 | 5.830 | 2,389,338 | -0.10(-1.72%) |
Aug 02, 2002 | 6.149 | 6.158 | 5.891 | 5.932 | 2,483,530 | -0.21(-3.35%) |
Aug 01, 2002 | 6.133 | 6.195 | 5.986 | 6.137 | 2,656,215 | -0.01(-0.10%) |
Jul 31, 2002 | 6.244 | 6.244 | 5.994 | 6.144 | 879,125 | -0.06(-0.98%) |
Jul 30, 2002 | 6.206 | 6.298 | 6.101 | 6.204 | 2,882,904 | -0.04(-0.66%) |
Jul 29, 2002 | 5.924 | 6.274 | 5.924 | 6.246 | 2,594,048 | +0.29(+4.89%) |
Jul 26, 2002 | 5.856 | 5.964 | 5.829 | 5.954 | 2,219,792 | +0.10(+1.71%) |
Jul 25, 2002 | 5.867 | 5.962 | 5.671 | 5.854 | 3,044,286 | -0.03(-0.54%) |
Jul 24, 2002 | 5.505 | 5.889 | 5.402 | 5.886 | 3,200,645 | +0.38(+6.98%) |
Jul 23, 2002 | 5.526 | 5.676 | 5.464 | 5.502 | 2,573,326 | +0.01(+0.15%) |
Jul 22, 2002 | 5.661 | 5.758 | 5.414 | 5.494 | 2,492,321 | -0.16(-2.82%) |
Jul 19, 2002 | 5.813 | 5.821 | 5.636 | 5.653 | 6,781,827 | -0.01(-0.22%) |
Jul 17, 2002 | 6.004 | 6.043 | 5.598 | 5.666 | 4,901,126 | -0.03(-0.59%) |
Jul 12, 2002 | 5.813 | 5.862 | 5.669 | 5.700 | 1,265,313 | -0.17(-2.82%) |
Jul 11, 2002 | 5.932 | 5.969 | 5.770 | 5.865 | 1,934,076 | -0.06(-1.07%) |
Jul 10, 2002 | 5.988 | 6.061 | 5.910 | 5.929 | 1,895,143 | -0.01(-0.13%) |
Jul 09, 2002 | 6.036 | 6.228 | 5.937 | 5.937 | 2,662,495 | -0.12(-2.05%) |
Jul 08, 2002 | 6.071 | 6.071 | 6.061 | 6.061 | 1,474,419 | -0.01(-0.16%) |
Jul 05, 2002 | 5.892 | 6.080 | 5.891 | 6.071 | 1,067,509 | +0.18(+3.11%) |
Jul 04, 2002 | 6.083 | 6.130 | 5.875 | 5.887 | 2,126,856 | +0.00(+0.00%) |
Jul 03, 2002 | 6.083 | 6.130 | 5.875 | 5.887 | 2,574,582 | -0.22(-3.57%) |
Jul 02, 2002 | 6.141 | 6.219 | 6.099 | 6.106 | 2,773,013 | -0.03(-0.49%) |
Jul 01, 2002 | 6.211 | 6.251 | 6.131 | 6.136 | 1,661,547 | -0.11(-1.73%) |
Jun 28, 2002 | 6.214 | 6.338 | 6.214 | 6.244 | 3,758,890 | +0.03(+0.51%) |
Jun 27, 2002 | 6.209 | 6.262 | 6.134 | 6.212 | 1,694,200 | +0.00(+0.05%) |
Jun 26, 2002 | 6.195 | 6.217 | 6.083 | 6.209 | 2,544,441 | +0.03(+0.44%) |
Jun 25, 2002 | 6.262 | 6.316 | 6.182 | 6.182 | 2,666,890 | -0.05(-0.82%) |
Jun 21, 2002 | 6.322 | 6.360 | 6.195 | 6.233 | 2,448,365 | -0.14(-2.22%) |
Jun 20, 2002 | 6.394 | 6.478 | 6.362 | 6.375 | 1,863,746 | -0.04(-0.67%) |
Jun 19, 2002 | 6.532 | 6.585 | 6.386 | 6.418 | 1,957,310 | -0.11(-1.68%) |
Jun 18, 2002 | 6.516 | 6.564 | 6.470 | 6.528 | 1,726,854 | +0.02(+0.32%) |
Jun 17, 2002 | 6.387 | 6.518 | 6.384 | 6.507 | 2,305,821 | +0.12(+1.87%) |
Jun 14, 2002 | 6.466 | 6.466 | 6.337 | 6.387 | 2,327,799 | -0.18(-2.76%) |
Jun 12, 2002 | 6.569 | 6.638 | 6.524 | 6.569 | 2,061,549 | -0.02(-0.36%) |
Jun 11, 2002 | 6.665 | 6.722 | 6.548 | 6.593 | 2,612,259 | -0.07(-1.10%) |
Jun 10, 2002 | 6.681 | 6.709 | 6.647 | 6.666 | 1,792,160 | -0.01(-0.12%) |
Jun 07, 2002 | 6.604 | 6.736 | 6.599 | 6.674 | 2,143,182 | +0.01(+0.10%) |
Jun 06, 2002 | 6.631 | 6.719 | 6.590 | 6.668 | 1,705,503 | -0.07(-0.97%) |
Jun 05, 2002 | 6.513 | 6.751 | 6.513 | 6.733 | 1,883,840 | -0.04(-0.52%) |
May 31, 2002 | 6.704 | 6.808 | 6.704 | 6.768 | 2,332,195 | -0.08(-1.14%) |
May 28, 2002 | 6.902 | 6.902 | 6.776 | 6.846 | 1,716,806 | -0.06(-0.92%) |
May 27, 2002 | 6.891 | 6.975 | 6.880 | 6.910 | 1,989,963 | +0.00(+0.00%) |
May 24, 2002 | 6.891 | 6.975 | 6.880 | 6.910 | 1,989,963 | +0.04(+0.58%) |
May 23, 2002 | 6.848 | 6.966 | 6.832 | 6.870 | 2,234,235 | +0.03(+0.40%) |
May 22, 2002 | 7.009 | 7.031 | 6.824 | 6.843 | 1,701,108 | -0.16(-2.30%) |
May 21, 2002 | 7.071 | 7.095 | 6.951 | 7.004 | 4,364,859 | -0.04(-0.61%) |
May 20, 2002 | 7.071 | 7.087 | 7.009 | 7.047 | 2,647,424 | -0.02(-0.32%) |
May 17, 2002 | 7.031 | 7.161 | 7.031 | 7.069 | 2,183,999 | +0.02(+0.25%) |
May 16, 2002 | 7.063 | 7.110 | 7.044 | 7.052 | 2,334,706 | +0.01(+0.09%) |
May 15, 2002 | 7.063 | 7.122 | 7.045 | 7.045 | 3,831,732 | -0.01(-0.18%) |
May 14, 2002 | 7.007 | 7.087 | 7.007 | 7.058 | 5,135,350 | +0.03(+0.43%) |
May 13, 2002 | 7.047 | 7.061 | 7.007 | 7.028 | 3,510,223 | -0.01(-0.18%) |
May 10, 2002 | 7.110 | 7.118 | 6.980 | 7.040 | 4,001,277 | -0.07(-0.94%) |
May 09, 2002 | 7.118 | 7.181 | 7.087 | 7.107 | 1,725,598 | -0.05(-0.71%) |
May 08, 2002 | 7.182 | 7.268 | 7.126 | 7.158 | 4,129,379 | -0.05(-0.64%) |
May 07, 2002 | 7.118 | 7.227 | 7.087 | 7.204 | 4,150,729 | +0.09(+1.25%) |
May 06, 2002 | 7.166 | 7.176 | 7.115 | 7.115 | 62,794 | -0.05(-0.69%) |
May 03, 2002 | 7.238 | 7.267 | 7.158 | 7.165 | 2,284,471 | -0.05(-0.75%) |
May 02, 2002 | 7.017 | 7.220 | 7.015 | 7.219 | 3,409,751 | +0.21(+3.02%) |
May 01, 2002 | 6.970 | 7.040 | 6.962 | 7.007 | 4,710,230 | +0.04(+0.53%) |
Apr 30, 2002 | 6.943 | 6.989 | 6.888 | 6.970 | 4,505,519 | +0.03(+0.41%) |
Apr 29, 2002 | 6.967 | 7.018 | 6.932 | 6.942 | 3,296,721 | -0.05(-0.73%) |
Apr 26, 2002 | 7.023 | 7.110 | 6.993 | 6.993 | 9,293,615 | -0.03(-0.43%) |
Apr 25, 2002 | 6.860 | 7.045 | 6.856 | 7.023 | 2,877,880 | +0.10(+1.43%) |
Apr 24, 2002 | 6.951 | 7.085 | 6.897 | 6.924 | 1,233,287 | -0.06(-0.82%) |
Apr 23, 2002 | 6.903 | 7.063 | 6.876 | 6.981 | 2,505,508 | +0.06(+0.87%) |
Apr 22, 2002 | 7.007 | 7.015 | 6.911 | 6.921 | 804,400 | -0.07(-0.93%) |
Apr 19, 2002 | 6.983 | 6.999 | 6.926 | 6.986 | 2,693,892 | +0.01(+0.21%) |
Apr 18, 2002 | 7.018 | 7.021 | 6.899 | 6.972 | 979,597 | -0.05(-0.66%) |
Apr 17, 2002 | 7.039 | 7.040 | 6.985 | 7.018 | 944,432 | -0.02(-0.29%) |
Apr 16, 2002 | 6.974 | 7.063 | 6.959 | 7.039 | 2,143,810 | +0.07(+0.98%) |
Apr 15, 2002 | 7.036 | 7.083 | 6.970 | 6.970 | 1,149,142 | -0.10(-1.37%) |
Apr 12, 2002 | 7.034 | 7.083 | 7.007 | 7.067 | 1,255,893 | +0.03(+0.48%) |
Apr 11, 2002 | 7.071 | 7.085 | 7.018 | 7.034 | 1,255,893 | -0.05(-0.70%) |
Apr 10, 2002 | 7.053 | 7.087 | 7.029 | 7.083 | 1,210,053 | +0.04(+0.63%) |
Apr 09, 2002 | 6.907 | 7.085 | 6.899 | 7.039 | 1,677,874 | +0.07(+1.01%) |
Apr 08, 2002 | 6.854 | 6.991 | 6.854 | 6.969 | 2,254,957 | +0.11(+1.67%) |
Apr 05, 2002 | 6.790 | 6.902 | 6.786 | 6.854 | 103,297,272 | +0.06(+0.94%) |
Apr 04, 2002 | 6.712 | 6.805 | 6.704 | 6.790 | 1,847,419 | +0.06(+0.85%) |
Apr 03, 2002 | 6.720 | 6.795 | 6.696 | 6.733 | 2,369,243 | +0.00(+0.07%) |
Apr 02, 2002 | 6.797 | 6.895 | 6.708 | 6.728 | 1,883,212 | -0.09(-1.28%) |
Apr 01, 2002 | 6.832 | 6.851 | 6.700 | 6.816 | 1,100,163 | -0.07(-1.04%) |
Mar 29, 2002 | 7.002 | 7.028 | 6.872 | 6.888 | 941,920 | +0.00(+0.00%) |
Mar 28, 2002 | 7.002 | 7.028 | 6.872 | 6.888 | 941,920 | -0.12(-1.66%) |
Mar 27, 2002 | 6.935 | 7.039 | 6.878 | 7.004 | 1,306,757 | +0.06(+0.83%) |
Mar 26, 2002 | 6.800 | 6.962 | 6.800 | 6.946 | 1,088,860 | +0.14(+2.04%) |
Mar 25, 2002 | 6.825 | 6.894 | 6.798 | 6.808 | 562,012 | -0.02(-0.26%) |
Mar 22, 2002 | 6.878 | 6.888 | 6.795 | 6.825 | 983,992 | -0.08(-1.22%) |
Mar 21, 2002 | 7.074 | 7.101 | 6.894 | 6.910 | 1,383,995 | -0.22(-3.06%) |
Mar 20, 2002 | 7.061 | 7.149 | 7.061 | 7.128 | 832,029 | +0.01(+0.11%) |
Mar 19, 2002 | 7.047 | 7.163 | 7.005 | 7.120 | 1,138,467 | +0.05(+0.74%) |
Mar 18, 2002 | 7.055 | 7.093 | 6.919 | 7.067 | 1,480,070 | -0.06(-0.80%) |
Mar 15, 2002 | 7.071 | 7.139 | 7.028 | 7.125 | 2,025,756 | +0.10(+1.47%) |
Mar 14, 2002 | 6.975 | 7.050 | 6.953 | 7.021 | 1,475,047 | +0.05(+0.66%) |
Mar 13, 2002 | 6.848 | 6.983 | 6.848 | 6.975 | 1,797,184 | +0.10(+1.39%) |
Mar 12, 2002 | 6.757 | 6.903 | 6.728 | 6.880 | 1,114,605 | +0.08(+1.22%) |
Mar 11, 2002 | 6.736 | 6.848 | 6.669 | 6.797 | 1,061,230 | +0.03(+0.45%) |
Mar 08, 2002 | 6.889 | 6.938 | 6.754 | 6.766 | 1,876,305 | -0.12(-1.78%) |
Mar 07, 2002 | 6.953 | 6.959 | 6.846 | 6.889 | 1,108,954 | -0.10(-1.48%) |
Mar 06, 2002 | 6.851 | 7.007 | 6.776 | 6.993 | 2,203,465 | +0.07(+0.94%) |
Mar 05, 2002 | 6.880 | 6.940 | 6.728 | 6.927 | 2,894,835 | +0.08(+1.16%) |
Mar 04, 2002 | 6.677 | 6.848 | 6.677 | 6.848 | 1,891,376 | +0.13(+1.94%) |
Mar 01, 2002 | 6.673 | 6.782 | 6.665 | 6.717 | 1,902,679 | +0.02(+0.31%) |
Feb 28, 2002 | 6.717 | 6.784 | 6.673 | 6.696 | 1,466,256 | -0.02(-0.33%) |
Feb 27, 2002 | 6.593 | 6.720 | 6.585 | 6.719 | 1,562,332 | +0.10(+1.47%) |
Feb 26, 2002 | 6.561 | 6.676 | 6.515 | 6.622 | 1,499,537 | +0.00(+0.07%) |
Feb 25, 2002 | 6.587 | 6.665 | 6.523 | 6.617 | 1,500,793 | +0.03(+0.46%) |
Feb 22, 2002 | 6.475 | 6.609 | 6.445 | 6.587 | 1,752,599 | +0.12(+1.82%) |
Feb 21, 2002 | 6.470 | 6.528 | 6.445 | 6.469 | 1,326,851 | +0.01(+0.22%) |
Feb 20, 2002 | 6.410 | 6.466 | 6.378 | 6.454 | 25,117,878 | +0.08(+1.32%) |
Feb 19, 2002 | 6.446 | 6.448 | 6.370 | 6.370 | 1,721,830 | -0.10(-1.55%) |
Feb 18, 2002 | 6.528 | 6.561 | 6.464 | 6.470 | 1,333,759 | +0.00(+0.00%) |
Feb 15, 2002 | 6.528 | 6.561 | 6.464 | 6.470 | 1,333,759 | -0.06(-0.85%) |
Feb 14, 2002 | 6.528 | 6.650 | 6.461 | 6.526 | 1,461,860 | +0.01(+0.22%) |
Feb 13, 2002 | 6.367 | 6.548 | 6.251 | 6.512 | 3,782,752 | +0.07(+1.09%) |
Feb 12, 2002 | 6.505 | 6.561 | 6.418 | 6.442 | 1,148,514 | -0.09(-1.44%) |
Feb 11, 2002 | 6.306 | 6.558 | 6.297 | 6.536 | 1,062,486 | +0.25(+3.90%) |
Feb 08, 2002 | 6.314 | 6.338 | 6.262 | 6.290 | 1,777,717 | -0.02(-0.35%) |
Feb 07, 2002 | 6.415 | 6.470 | 6.313 | 6.313 | 1,432,347 | -0.07(-1.10%) |
Feb 06, 2002 | 6.384 | 6.434 | 6.314 | 6.383 | 1,512,724 | +0.01(+0.10%) |
Feb 05, 2002 | 6.384 | 6.499 | 6.327 | 6.376 | 1,135,328 | -0.00(-0.02%) |
Feb 04, 2002 | 6.400 | 6.485 | 6.322 | 6.378 | 1,439,882 | -0.02(-0.35%) |
Feb 01, 2002 | 6.473 | 6.481 | 6.362 | 6.400 | 1,359,505 | -0.07(-1.06%) |
Jan 31, 2002 | 6.338 | 6.469 | 6.290 | 6.469 | 1,935,960 | +0.14(+2.24%) |
Jan 30, 2002 | 6.306 | 6.370 | 6.247 | 6.327 | 1,324,340 | -0.04(-0.68%) |
Jan 29, 2002 | 6.563 | 6.574 | 6.362 | 6.370 | 1,422,927 | -0.18(-2.77%) |
Jan 28, 2002 | 6.440 | 6.587 | 6.434 | 6.552 | 1,307,385 | +0.07(+1.11%) |
Jan 25, 2002 | 6.516 | 6.574 | 6.434 | 6.480 | 1,404,089 | -0.04(-0.56%) |
Jan 24, 2002 | 6.418 | 6.540 | 6.418 | 6.516 | 1,465,628 | +0.11(+1.64%) |
Jan 23, 2002 | 6.314 | 6.450 | 6.314 | 6.411 | 1,648,360 | +0.10(+1.62%) |
Jan 22, 2002 | 6.290 | 6.394 | 6.243 | 6.309 | 1,539,097 | +0.03(+0.43%) |
Jan 21, 2002 | 6.227 | 6.346 | 6.219 | 6.282 | 2,677,565 | +0.00(+0.00%) |
Jan 18, 2002 | 6.227 | 6.346 | 6.219 | 6.282 | 2,677,565 | +0.04(+0.56%) |
Jan 17, 2002 | 6.276 | 6.276 | 6.211 | 6.247 | 2,643,028 | -0.03(-0.43%) |
Jan 16, 2002 | 6.548 | 6.575 | 6.270 | 6.274 | 2,090,435 | -0.25(-3.76%) |
Jan 15, 2002 | 6.410 | 6.582 | 6.395 | 6.520 | 2,346,009 | +0.11(+1.79%) |
Jan 14, 2002 | 6.298 | 6.450 | 6.294 | 6.405 | 1,845,536 | +0.11(+1.82%) |
Jan 11, 2002 | 6.387 | 6.418 | 6.290 | 6.290 | 777,398 | -0.10(-1.52%) |
Jan 10, 2002 | 6.344 | 6.410 | 6.319 | 6.387 | 1,058,718 | +0.18(+2.82%) |