Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.965 | 5.972 | 5.595 | 5.888 | 8,323,438 | -0.08(-1.26%) |
Jul 30, 2002 | 5.910 | 6.043 | 5.747 | 5.963 | 6,860,983 | -0.04(-0.68%) |
Jul 29, 2002 | 5.902 | 6.016 | 5.866 | 6.004 | 7,868,956 | +0.16(+2.82%) |
Jul 26, 2002 | 5.871 | 5.885 | 5.564 | 5.839 | 7,433,318 | -0.04(-0.64%) |
Jul 25, 2002 | 5.620 | 5.886 | 5.509 | 5.877 | 8,246,466 | +0.26(+4.66%) |
Jul 24, 2002 | 5.205 | 5.633 | 5.085 | 5.616 | 18,779,714 | +0.41(+7.88%) |
Jul 23, 2002 | 5.057 | 5.399 | 5.057 | 5.205 | 5,717,273 | +0.16(+3.13%) |
Jul 22, 2002 | 5.168 | 5.354 | 4.914 | 5.047 | 5,291,855 | -0.12(-2.30%) |
Jul 19, 2002 | 5.323 | 5.384 | 5.163 | 5.166 | 3,861,020 | -0.23(-4.21%) |
Jul 17, 2002 | 5.636 | 5.698 | 5.280 | 5.393 | 6,247,129 | -0.37(-6.36%) |
Jul 12, 2002 | 6.027 | 6.074 | 5.722 | 5.760 | 5,831,612 | -0.26(-4.24%) |
Jul 11, 2002 | 5.824 | 6.032 | 5.677 | 6.015 | 6,707,680 | +0.10(+1.77%) |
Jul 10, 2002 | 6.168 | 6.199 | 5.891 | 5.910 | 11,327,873 | -0.05(-0.92%) |
Jul 09, 2002 | 6.137 | 6.257 | 5.965 | 5.965 | 6,180,059 | -0.17(-2.81%) |
Jul 08, 2002 | 6.387 | 6.389 | 6.093 | 6.137 | 4,945,325 | -0.28(-4.39%) |
Jul 05, 2002 | 5.893 | 6.419 | 5.871 | 6.419 | 2,975,371 | +0.57(+9.65%) |
Jul 04, 2002 | 5.677 | 5.853 | 5.652 | 5.853 | 3,504,588 | +0.00(+0.00%) |
Jul 03, 2002 | 5.677 | 5.853 | 5.652 | 5.853 | 3,504,588 | +0.19(+3.32%) |
Jul 02, 2002 | 5.808 | 5.808 | 5.589 | 5.666 | 7,500,388 | -0.24(-4.08%) |
Jul 01, 2002 | 6.106 | 6.138 | 5.907 | 5.907 | 5,862,273 | -0.31(-4.96%) |
Jun 28, 2002 | 6.262 | 6.331 | 6.199 | 6.215 | 5,028,045 | -0.08(-1.32%) |
Jun 27, 2002 | 6.262 | 6.298 | 6.101 | 6.298 | 2,654,072 | +0.13(+2.13%) |
Jun 26, 2002 | 5.957 | 6.262 | 5.957 | 6.167 | 4,479,345 | -0.02(-0.33%) |
Jun 25, 2002 | 6.262 | 6.467 | 6.162 | 6.187 | 3,307,529 | -0.01(-0.20%) |
Jun 21, 2002 | 6.239 | 6.336 | 6.232 | 6.199 | 4,917,538 | -0.15(-2.37%) |
Jun 20, 2002 | 6.606 | 6.608 | 6.348 | 6.350 | 3,982,385 | -0.27(-4.09%) |
Jun 19, 2002 | 6.578 | 6.653 | 6.560 | 6.621 | 3,919,147 | +0.04(+0.67%) |
Jun 18, 2002 | 6.583 | 6.633 | 6.547 | 6.577 | 926,210 | -0.08(-1.15%) |
Jun 17, 2002 | 6.293 | 6.657 | 6.293 | 6.653 | 4,143,993 | +0.36(+5.72%) |
Jun 14, 2002 | 6.348 | 6.348 | 6.124 | 6.293 | 7,069,221 | -0.14(-2.14%) |
Jun 12, 2002 | 6.434 | 6.497 | 6.400 | 6.431 | 3,642,881 | -0.02(-0.36%) |
Jun 11, 2002 | 6.528 | 6.669 | 6.426 | 6.455 | 2,410,702 | -0.07(-1.13%) |
Jun 10, 2002 | 6.480 | 6.591 | 6.470 | 6.528 | 2,697,508 | +0.09(+1.36%) |
Jun 07, 2002 | 6.356 | 6.528 | 6.356 | 6.441 | 4,944,047 | +0.04(+0.56%) |
Jun 06, 2002 | 6.516 | 6.516 | 6.353 | 6.405 | 6,578,329 | -0.11(-1.71%) |
Jun 05, 2002 | 6.322 | 6.522 | 6.322 | 6.516 | 3,040,844 | +0.03(+0.51%) |
May 31, 2002 | 6.340 | 6.577 | 6.336 | 6.483 | 3,295,712 | +0.04(+0.56%) |
May 28, 2002 | 6.611 | 6.616 | 6.379 | 6.447 | 3,159,016 | -0.16(-2.49%) |
May 27, 2002 | 6.721 | 6.755 | 6.594 | 6.611 | 2,024,887 | +0.00(+0.00%) |
May 24, 2002 | 6.721 | 6.755 | 6.594 | 6.611 | 2,024,887 | -0.07(-1.05%) |
May 23, 2002 | 6.567 | 6.685 | 6.567 | 6.682 | 2,209,491 | +0.15(+2.25%) |
May 22, 2002 | 6.520 | 6.560 | 6.362 | 6.534 | 3,451,251 | -0.01(-0.17%) |
May 21, 2002 | 6.724 | 6.758 | 6.541 | 6.545 | 1,311,066 | -0.18(-2.63%) |
May 20, 2002 | 6.704 | 6.841 | 6.704 | 6.722 | 2,647,684 | -0.07(-1.06%) |
May 17, 2002 | 6.794 | 6.904 | 6.787 | 6.794 | 2,817,276 | -0.01(-0.12%) |
May 16, 2002 | 6.771 | 6.848 | 6.732 | 6.802 | 2,790,129 | +0.04(+0.65%) |
May 15, 2002 | 6.622 | 6.849 | 6.583 | 6.758 | 2,877,320 | +0.03(+0.44%) |
May 14, 2002 | 6.591 | 6.799 | 6.591 | 6.729 | 4,910,831 | +0.30(+4.63%) |
May 13, 2002 | 6.450 | 6.563 | 6.392 | 6.431 | 3,993,563 | +0.03(+0.51%) |
May 10, 2002 | 6.544 | 6.570 | 6.390 | 6.398 | 3,931,603 | -0.08(-1.26%) |
May 09, 2002 | 6.434 | 6.583 | 6.431 | 6.480 | 8,633,559 | +0.28(+4.55%) |
May 08, 2002 | 6.301 | 6.372 | 6.116 | 6.198 | 4,826,195 | +0.05(+0.74%) |
May 07, 2002 | 6.043 | 6.195 | 6.035 | 6.152 | 3,639,048 | +0.14(+2.37%) |
May 06, 2002 | 6.176 | 6.276 | 6.010 | 6.010 | 2,480,647 | -0.16(-2.64%) |
May 03, 2002 | 6.425 | 6.425 | 6.151 | 6.173 | 4,252,264 | -0.24(-3.81%) |
May 02, 2002 | 6.370 | 6.458 | 6.340 | 6.417 | 3,036,054 | +0.10(+1.59%) |