Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.303 | 5.462 | 5.206 | 5.458 | 984,134 | +0.14(+2.69%) |
Jul 30, 2002 | 5.048 | 5.316 | 5.022 | 5.316 | 1,014,337 | +0.24(+4.64%) |
Jul 29, 2002 | 5.029 | 5.128 | 4.965 | 5.080 | 729,177 | +0.07(+1.40%) |
Jul 26, 2002 | 4.936 | 5.053 | 4.853 | 5.010 | 1,421,876 | +0.11(+2.29%) |
Jul 25, 2002 | 4.815 | 4.954 | 4.793 | 4.897 | 1,442,273 | +0.10(+1.99%) |
Jul 24, 2002 | 4.519 | 4.817 | 4.404 | 4.802 | 2,185,179 | +0.28(+6.26%) |
Jul 23, 2002 | 4.653 | 4.653 | 4.436 | 4.519 | 6,393,541 | -0.13(-2.72%) |
Jul 22, 2002 | 4.766 | 4.804 | 4.627 | 4.645 | 1,241,837 | -0.12(-2.54%) |
Jul 19, 2002 | 4.887 | 4.887 | 4.718 | 4.766 | 972,759 | -0.21(-4.13%) |
Jul 17, 2002 | 4.997 | 5.067 | 4.926 | 4.971 | 492,655 | -0.02(-0.38%) |
Jul 12, 2002 | 5.124 | 5.124 | 4.982 | 4.991 | 117,672 | -0.12(-2.32%) |
Jul 11, 2002 | 4.858 | 5.122 | 4.850 | 5.109 | 822,531 | +0.10(+1.96%) |
Jul 10, 2002 | 5.163 | 5.163 | 5.010 | 5.011 | 828,414 | -0.16(-3.06%) |
Jul 09, 2002 | 5.314 | 5.314 | 5.169 | 5.169 | 908,431 | -0.15(-2.73%) |
Jul 08, 2002 | 5.370 | 5.370 | 5.314 | 5.314 | 296,142 | -0.06(-1.16%) |
Jul 05, 2002 | 5.376 | 5.386 | 5.363 | 5.377 | 177,685 | +0.02(+0.45%) |
Jul 04, 2002 | 5.456 | 5.476 | 5.342 | 5.353 | 356,155 | +0.00(+0.00%) |
Jul 03, 2002 | 5.456 | 5.476 | 5.342 | 5.353 | 350,664 | -0.11(-2.08%) |
Jul 02, 2002 | 5.545 | 5.545 | 5.449 | 5.466 | 501,284 | -0.08(-1.36%) |
Jul 01, 2002 | 5.446 | 5.609 | 5.442 | 5.541 | 635,039 | +0.12(+2.16%) |
Jun 28, 2002 | 5.429 | 5.507 | 5.414 | 5.424 | 2,039,265 | -0.02(-0.37%) |
Jun 27, 2002 | 5.458 | 5.494 | 5.418 | 5.444 | 717,017 | -0.00(-0.02%) |
Jun 26, 2002 | 5.475 | 5.485 | 5.423 | 5.446 | 631,901 | -0.04(-0.77%) |
Jun 25, 2002 | 5.545 | 5.577 | 5.488 | 5.488 | 587,970 | -0.16(-2.84%) |
Jun 21, 2002 | 5.495 | 5.557 | 5.494 | 5.648 | 881,367 | +0.14(+2.59%) |
Jun 20, 2002 | 5.539 | 5.590 | 5.503 | 5.506 | 771,931 | -0.03(-0.60%) |
Jun 19, 2002 | 5.628 | 5.697 | 5.537 | 5.539 | 438,918 | -0.09(-1.59%) |
Jun 18, 2002 | 5.602 | 5.707 | 5.596 | 5.628 | 542,470 | +0.06(+1.03%) |
Jun 17, 2002 | 5.536 | 5.574 | 5.514 | 5.571 | 507,168 | +0.09(+1.58%) |
Jun 14, 2002 | 5.398 | 5.507 | 5.290 | 5.484 | 566,397 | -0.00(-0.05%) |
Jun 12, 2002 | 5.429 | 5.499 | 5.424 | 5.486 | 267,116 | +0.05(+0.91%) |
Jun 11, 2002 | 5.507 | 5.520 | 5.426 | 5.437 | 378,121 | -0.02(-0.40%) |
Jun 10, 2002 | 5.405 | 5.475 | 5.392 | 5.458 | 509,914 | +0.07(+1.37%) |
Jun 07, 2002 | 5.332 | 5.410 | 5.326 | 5.384 | 475,789 | -0.02(-0.38%) |
Jun 06, 2002 | 5.586 | 5.592 | 5.405 | 5.405 | 411,853 | -0.18(-3.24%) |
Jun 05, 2002 | 5.670 | 5.673 | 5.572 | 5.586 | 323,599 | -0.22(-3.80%) |
May 31, 2002 | 5.800 | 5.856 | 5.768 | 5.806 | 468,728 | +0.01(+0.24%) |
May 28, 2002 | 5.896 | 5.896 | 5.745 | 5.792 | 753,104 | -0.10(-1.77%) |
May 27, 2002 | 5.925 | 5.933 | 5.869 | 5.897 | 377,728 | +0.00(+0.00%) |
May 24, 2002 | 5.925 | 5.933 | 5.869 | 5.897 | 370,668 | -0.04(-0.64%) |
May 23, 2002 | 5.907 | 5.943 | 5.838 | 5.935 | 1,882,760 | +0.03(+0.54%) |
May 22, 2002 | 5.865 | 5.920 | 5.859 | 5.903 | 5,962,075 | +0.01(+0.11%) |
May 21, 2002 | 5.950 | 5.971 | 5.885 | 5.897 | 1,176,725 | -0.04(-0.62%) |
May 20, 2002 | 5.921 | 5.970 | 5.814 | 5.934 | 384,396 | +0.05(+0.91%) |
May 17, 2002 | 5.897 | 5.897 | 5.774 | 5.880 | 599,345 | -0.02(-0.28%) |
May 16, 2002 | 5.990 | 5.998 | 5.889 | 5.897 | 382,043 | -0.09(-1.55%) |
May 15, 2002 | 5.972 | 6.006 | 5.957 | 5.990 | 519,328 | +0.00(+0.04%) |
May 14, 2002 | 5.959 | 6.005 | 5.920 | 5.987 | 396,556 | +0.04(+0.62%) |
May 13, 2002 | 5.920 | 5.958 | 5.892 | 5.950 | 469,905 | +0.02(+0.41%) |
May 10, 2002 | 6.024 | 6.038 | 5.907 | 5.926 | 494,224 | -0.10(-1.63%) |
May 09, 2002 | 6.055 | 6.080 | 6.024 | 6.024 | 553,060 | -0.04(-0.67%) |
May 08, 2002 | 5.991 | 6.070 | 5.915 | 6.065 | 860,970 | +0.02(+0.34%) |
May 07, 2002 | 6.051 | 6.052 | 5.991 | 6.045 | 4,262,099 | +0.03(+0.42%) |
May 06, 2002 | 6.042 | 6.093 | 6.018 | 6.019 | 479,711 | -0.03(-0.42%) |
May 03, 2002 | 6.052 | 6.080 | 6.029 | 6.045 | 463,629 | +0.00(+0.04%) |
May 02, 2002 | 5.967 | 6.046 | 5.954 | 6.042 | 283,590 | +0.06(+0.94%) |