Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.110 | 6.630 | 5.820 | 6.620 | 31,199 | +0.66(+11.07%) |
Jul 30, 2002 | 5.700 | 6.160 | 5.700 | 5.960 | 29,219 | -0.03(-0.50%) |
Jul 29, 2002 | 6.040 | 6.250 | 5.800 | 5.990 | 33,200 | +0.09(+1.53%) |
Jul 26, 2002 | 5.940 | 5.940 | 5.300 | 5.900 | 4,190,000 | +0.05(+0.85%) |
Jul 25, 2002 | 5.850 | 6.000 | 5.460 | 5.850 | 74,400 | +0.13(+2.27%) |
Jul 24, 2002 | 5.700 | 6.190 | 5.470 | 5.720 | 110,594 | -0.27(-4.51%) |
Jul 23, 2002 | 6.300 | 6.395 | 5.750 | 5.990 | 52,100 | -0.51(-7.83%) |
Jul 22, 2002 | 6.280 | 6.499 | 6.030 | 6.499 | 34,707 | +0.21(+3.32%) |
Jul 19, 2002 | 6.270 | 6.480 | 5.870 | 6.290 | 38,600 | +0.11(+1.78%) |
Jul 17, 2002 | 6.340 | 6.790 | 5.640 | 6.180 | 230,500 | -0.32(-4.92%) |
Jul 12, 2002 | 6.600 | 6.690 | 6.060 | 6.500 | 66,100 | +0.30(+4.84%) |
Jul 11, 2002 | 7.080 | 7.160 | 6.120 | 6.200 | 70,400 | -0.43(-6.53%) |
Jul 10, 2002 | 7.000 | 7.160 | 6.600 | 6.633 | 55,400 | -0.50(-7.04%) |
Jul 09, 2002 | 7.040 | 7.135 | 7.040 | 7.135 | 57,400 | +0.09(+1.35%) |
Jul 08, 2002 | 7.661 | 7.661 | 7.040 | 7.040 | 51,800 | -0.62(-8.11%) |
Jul 05, 2002 | 6.990 | 7.930 | 6.990 | 7.661 | 24,400 | +0.31(+4.23%) |
Jul 04, 2002 | 7.050 | 7.590 | 6.770 | 7.350 | 60,300 | +0.00(+0.00%) |
Jul 03, 2002 | 7.050 | 7.590 | 6.770 | 7.350 | 60,300 | +0.35(+5.00%) |
Jul 02, 2002 | 8.000 | 8.000 | 7.000 | 7.000 | 92,700 | -0.52(-6.91%) |
Jul 01, 2002 | 8.290 | 8.480 | 7.520 | 7.520 | 91,000 | -0.96(-11.31%) |
Jun 28, 2002 | 7.050 | 8.750 | 7.050 | 8.479 | 311,400 | +1.29(+17.93%) |
Jun 27, 2002 | 7.140 | 7.440 | 6.920 | 7.190 | 77,900 | +0.04(+0.56%) |
Jun 26, 2002 | 6.440 | 7.150 | 6.290 | 7.150 | 108,000 | +0.40(+5.93%) |
Jun 25, 2002 | 6.750 | 7.000 | 6.470 | 6.750 | 96,700 | +0.00(+0.01%) |
Jun 21, 2002 | 6.910 | 7.110 | 6.250 | 6.749 | 60,700 | +0.36(+5.60%) |
Jun 20, 2002 | 6.650 | 6.650 | 6.030 | 6.391 | 44,100 | +0.00(+0.02%) |
Jun 19, 2002 | 6.210 | 6.650 | 6.020 | 6.390 | 65,000 | +0.19(+3.06%) |
Jun 18, 2002 | 6.200 | 7.150 | 6.050 | 6.200 | 88,700 | +0.20(+3.33%) |
Jun 17, 2002 | 6.350 | 6.360 | 5.820 | 6.000 | 73,000 | +0.33(+5.80%) |
Jun 14, 2002 | 6.200 | 6.300 | 5.671 | 5.671 | 46,600 | -0.66(-10.41%) |
Jun 12, 2002 | 6.500 | 6.740 | 6.050 | 6.330 | 77,600 | -0.07(-1.09%) |
Jun 11, 2002 | 6.510 | 6.762 | 6.400 | 6.400 | 38,400 | -0.21(-3.18%) |
Jun 10, 2002 | 6.810 | 7.120 | 6.600 | 6.610 | 39,800 | -0.40(-5.71%) |
Jun 07, 2002 | 6.750 | 7.120 | 6.570 | 7.010 | 38,100 | +0.26(+3.85%) |
Jun 06, 2002 | 7.061 | 7.100 | 6.700 | 6.750 | 38,400 | -0.39(-5.46%) |
Jun 05, 2002 | 7.340 | 7.350 | 7.020 | 7.140 | 54,200 | -0.26(-3.51%) |
May 31, 2002 | 7.390 | 7.940 | 7.320 | 7.400 | 113,100 | +0.27(+3.79%) |
May 28, 2002 | 7.050 | 7.430 | 7.000 | 7.130 | 42,000 | +0.03(+0.42%) |
May 27, 2002 | 7.455 | 7.690 | 7.100 | 7.100 | 53,800 | -0.06(-0.84%) |
May 24, 2002 | 7.455 | 7.690 | 7.130 | 7.160 | 53,800 | -0.54(-7.01%) |
May 23, 2002 | 7.010 | 7.700 | 6.940 | 7.700 | 164,900 | +0.40(+5.48%) |
May 22, 2002 | 6.310 | 7.550 | 6.300 | 7.300 | 211,200 | +1.09(+17.55%) |
May 21, 2002 | 6.650 | 7.300 | 6.200 | 6.210 | 91,400 | -0.48(-7.17%) |
May 20, 2002 | 7.200 | 7.200 | 6.671 | 6.690 | 55,900 | -0.31(-4.43%) |
May 17, 2002 | 7.150 | 7.450 | 6.500 | 7.000 | 126,200 | +0.00(+0.00%) |
May 16, 2002 | 6.900 | 7.160 | 6.850 | 7.000 | 53,700 | -0.10(-1.39%) |
May 15, 2002 | 6.960 | 7.250 | 6.850 | 7.099 | 102,900 | +0.14(+2.00%) |
May 14, 2002 | 7.400 | 7.400 | 6.700 | 6.960 | 98,900 | +0.20(+2.96%) |
May 13, 2002 | 7.170 | 7.610 | 6.600 | 6.760 | 87,500 | -0.49(-6.76%) |
May 10, 2002 | 7.580 | 7.610 | 7.060 | 7.250 | 79,500 | -0.25(-3.33%) |
May 09, 2002 | 7.740 | 7.900 | 7.250 | 7.500 | 118,700 | -0.11(-1.45%) |
May 08, 2002 | 6.820 | 7.830 | 6.710 | 7.610 | 116,700 | +0.96(+14.44%) |
May 07, 2002 | 6.840 | 7.140 | 6.360 | 6.650 | 189,400 | -0.19(-2.78%) |
May 06, 2002 | 7.240 | 7.240 | 6.840 | 6.840 | 108,200 | -0.36(-5.00%) |
May 03, 2002 | 7.000 | 7.200 | 6.750 | 7.200 | 184,700 | +0.00(+0.00%) |
May 02, 2002 | 6.950 | 7.230 | 6.950 | 7.200 | 103,200 | +0.10(+1.41%) |