Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.080 | 6.080 | 5.533 | 5.791 | 75,150 | +0.06(+1.01%) |
Jul 30, 2002 | 5.333 | 6.200 | 5.333 | 5.733 | 174,343 | +0.22(+3.95%) |
Jul 29, 2002 | 5.178 | 5.689 | 5.124 | 5.516 | 50,250 | +0.47(+9.34%) |
Jul 26, 2002 | 5.022 | 5.067 | 5.018 | 5.044 | 1,800 | -0.00(-0.08%) |
Jul 25, 2002 | 4.971 | 5.111 | 4.844 | 5.048 | 17,250 | +0.07(+1.42%) |
Jul 24, 2002 | 4.582 | 5.182 | 4.556 | 4.978 | 46,575 | +0.22(+4.67%) |
Jul 23, 2002 | 5.222 | 5.271 | 4.569 | 4.756 | 85,800 | -0.45(-8.63%) |
Jul 22, 2002 | 5.222 | 5.258 | 4.964 | 5.204 | 63,210 | -0.07(-1.35%) |
Jul 19, 2002 | 5.249 | 5.511 | 5.031 | 5.276 | 46,800 | +0.25(+5.04%) |
Jul 17, 2002 | 5.116 | 5.116 | 4.507 | 5.022 | 125,250 | -0.38(-7.07%) |
Jul 12, 2002 | 5.369 | 5.556 | 5.356 | 5.404 | 44,100 | +0.02(+0.41%) |
Jul 11, 2002 | 5.484 | 5.622 | 5.382 | 5.382 | 59,100 | -0.11(-1.94%) |
Jul 10, 2002 | 5.867 | 5.951 | 5.467 | 5.489 | 87,900 | -0.48(-7.97%) |
Jul 09, 2002 | 5.480 | 5.964 | 5.480 | 5.964 | 58,800 | +0.48(+8.84%) |
Jul 08, 2002 | 5.360 | 5.480 | 5.360 | 5.480 | 70,500 | +0.12(+2.24%) |
Jul 05, 2002 | 5.444 | 5.467 | 5.360 | 5.360 | 7,200 | -0.08(-1.55%) |
Jul 04, 2002 | 5.320 | 5.511 | 5.240 | 5.444 | 82,050 | +0.00(+0.00%) |
Jul 03, 2002 | 5.320 | 5.511 | 5.240 | 5.444 | 82,050 | -0.02(-0.41%) |
Jul 02, 2002 | 5.778 | 5.778 | 5.058 | 5.467 | 202,950 | -0.35(-5.96%) |
Jul 01, 2002 | 6.124 | 6.124 | 5.733 | 5.813 | 83,250 | -0.31(-5.01%) |
Jun 28, 2002 | 6.222 | 6.329 | 6.111 | 6.120 | 24,750 | -0.06(-0.94%) |
Jun 27, 2002 | 5.627 | 6.178 | 5.622 | 6.178 | 95,850 | +0.11(+1.83%) |
Jun 26, 2002 | 6.400 | 6.489 | 5.667 | 6.067 | 181,200 | -0.54(-8.14%) |
Jun 25, 2002 | 6.738 | 6.836 | 6.254 | 6.604 | 164,400 | -0.48(-6.83%) |
Jun 21, 2002 | 7.298 | 7.333 | 7.111 | 7.089 | 52,650 | -0.34(-4.61%) |
Jun 20, 2002 | 7.507 | 7.533 | 7.356 | 7.431 | 23,250 | -0.04(-0.48%) |
Jun 19, 2002 | 7.556 | 7.556 | 7.333 | 7.467 | 36,450 | -0.08(-1.12%) |
Jun 18, 2002 | 7.124 | 7.582 | 7.111 | 7.551 | 99,150 | +0.44(+6.19%) |
Jun 17, 2002 | 7.107 | 7.311 | 7.022 | 7.111 | 78,750 | +0.09(+1.27%) |
Jun 14, 2002 | 6.956 | 7.022 | 6.822 | 7.022 | 105,300 | +0.20(+2.93%) |
Jun 12, 2002 | 6.400 | 6.822 | 6.400 | 6.822 | 43,050 | +0.01(+0.13%) |
Jun 11, 2002 | 6.836 | 6.991 | 6.453 | 6.813 | 52,800 | -0.02(-0.32%) |
Jun 10, 2002 | 6.720 | 7.058 | 6.720 | 6.836 | 57,150 | +0.08(+1.12%) |
Jun 07, 2002 | 6.556 | 6.760 | 6.556 | 6.760 | 14,250 | +0.00(+0.07%) |
Jun 06, 2002 | 6.622 | 6.889 | 6.618 | 6.756 | 32,100 | +0.13(+2.01%) |
Jun 05, 2002 | 6.222 | 6.622 | 6.222 | 6.622 | 56,850 | +0.15(+2.34%) |
May 31, 2002 | 6.711 | 6.818 | 6.444 | 6.471 | 35,550 | -0.33(-4.84%) |
May 28, 2002 | 6.884 | 6.889 | 6.733 | 6.800 | 35,700 | +0.04(+0.66%) |
May 27, 2002 | 6.738 | 7.200 | 6.511 | 6.756 | 99,900 | +0.00(+0.00%) |
May 24, 2002 | 6.738 | 7.200 | 6.511 | 6.756 | 99,900 | -0.02(-0.33%) |
May 23, 2002 | 6.422 | 6.844 | 6.422 | 6.778 | 68,400 | +0.29(+4.45%) |
May 22, 2002 | 6.800 | 6.840 | 5.653 | 6.489 | 171,600 | -0.53(-7.59%) |
May 21, 2002 | 7.378 | 7.467 | 6.889 | 7.022 | 230,550 | -0.32(-4.30%) |
May 20, 2002 | 6.460 | 7.467 | 6.116 | 7.338 | 742,950 | +0.92(+14.41%) |
May 17, 2002 | 6.189 | 6.422 | 6.111 | 6.413 | 55,050 | +0.26(+4.19%) |
May 16, 2002 | 6.031 | 6.031 | 6.027 | 6.156 | 5,550 | +0.11(+1.84%) |
May 15, 2002 | 5.933 | 6.144 | 5.933 | 6.044 | 23,100 | -0.06(-1.02%) |
May 14, 2002 | 6.182 | 6.240 | 5.867 | 6.107 | 51,150 | -0.07(-1.15%) |
May 13, 2002 | 6.178 | 6.378 | 6.178 | 6.178 | 37,800 | -0.04(-0.71%) |
May 10, 2002 | 6.618 | 6.653 | 6.133 | 6.222 | 61,950 | -0.34(-5.21%) |
May 09, 2002 | 6.418 | 6.667 | 6.418 | 6.564 | 163,350 | +0.13(+2.07%) |
May 08, 2002 | 6.631 | 6.667 | 6.422 | 6.431 | 40,500 | -0.21(-3.15%) |
May 07, 2002 | 6.533 | 6.667 | 6.071 | 6.640 | 116,400 | +0.11(+1.63%) |
May 06, 2002 | 6.449 | 6.689 | 6.444 | 6.533 | 144,300 | +0.09(+1.38%) |
May 03, 2002 | 6.191 | 6.507 | 6.000 | 6.444 | 94,200 | +0.22(+3.57%) |
May 02, 2002 | 5.871 | 6.222 | 5.733 | 6.222 | 21,300 | +0.38(+6.46%) |
May 01, 2002 | 5.933 | 5.933 | 5.654 | 5.844 | 27,900 | -0.11(-1.87%) |
Apr 30, 2002 | 5.884 | 6.191 | 5.822 | 5.956 | 42,150 | +0.29(+5.18%) |
Apr 29, 2002 | 5.636 | 5.769 | 5.578 | 5.662 | 50,700 | -0.24(-4.07%) |
Apr 26, 2002 | 5.651 | 5.978 | 5.578 | 5.902 | 106,350 | +0.17(+2.95%) |
Apr 25, 2002 | 6.209 | 6.222 | 5.000 | 5.733 | 329,550 | -0.61(-9.60%) |
Apr 24, 2002 | 6.471 | 6.472 | 6.236 | 6.342 | 103,500 | -0.26(-3.91%) |
Apr 23, 2002 | 6.704 | 6.720 | 6.578 | 6.600 | 102,750 | -0.07(-1.00%) |
Apr 22, 2002 | 6.644 | 6.844 | 6.476 | 6.667 | 253,200 | +0.18(+2.74%) |
Apr 19, 2002 | 6.444 | 6.551 | 6.311 | 6.489 | 115,950 | +0.18(+2.82%) |
Apr 18, 2002 | 6.316 | 6.387 | 6.222 | 6.311 | 195,300 | +0.07(+1.07%) |
Apr 17, 2002 | 6.222 | 6.249 | 6.129 | 6.244 | 120,000 | +0.13(+2.18%) |
Apr 16, 2002 | 6.244 | 6.369 | 6.018 | 6.111 | 160,350 | -0.07(-1.08%) |
Apr 15, 2002 | 5.889 | 6.244 | 5.831 | 6.178 | 193,050 | +0.40(+6.92%) |
Apr 12, 2002 | 5.676 | 5.889 | 5.564 | 5.778 | 155,400 | +0.17(+3.06%) |
Apr 11, 2002 | 5.778 | 5.822 | 5.511 | 5.606 | 63,150 | -0.13(-2.32%) |
Apr 10, 2002 | 5.778 | 5.862 | 5.556 | 5.740 | 142,950 | +0.18(+3.31%) |
Apr 09, 2002 | 5.298 | 5.733 | 5.244 | 5.556 | 117,600 | +0.36(+6.84%) |
Apr 08, 2002 | 4.991 | 5.240 | 4.911 | 5.200 | 77,100 | +0.19(+3.82%) |
Apr 05, 2002 | 5.133 | 5.200 | 4.867 | 5.009 | 126,750 | -0.06(-1.14%) |
Apr 04, 2002 | 4.582 | 5.133 | 4.533 | 5.067 | 182,850 | +0.53(+11.76%) |
Apr 03, 2002 | 4.556 | 4.622 | 4.533 | 4.533 | 31,350 | -0.04(-0.97%) |
Apr 02, 2002 | 4.844 | 4.844 | 4.436 | 4.578 | 67,200 | -0.17(-3.65%) |