Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.390 | 5.518 | 5.264 | 5.407 | 232,986 | +0.05(+0.96%) |
Jul 30, 2002 | 5.546 | 5.549 | 5.307 | 5.356 | 539,067 | -0.17(-2.99%) |
Jul 29, 2002 | 5.264 | 5.521 | 5.247 | 5.521 | 541,879 | +0.28(+5.43%) |
Jul 26, 2002 | 5.267 | 5.307 | 5.176 | 5.236 | 219,633 | +0.03(+0.55%) |
Jul 25, 2002 | 5.051 | 5.307 | 5.048 | 5.208 | 372,497 | -0.10(-1.88%) |
Jul 24, 2002 | 5.028 | 5.330 | 4.977 | 5.307 | 387,960 | +0.26(+5.19%) |
Jul 23, 2002 | 4.980 | 5.131 | 4.971 | 5.045 | 483,193 | +0.06(+1.26%) |
Jul 22, 2002 | 4.980 | 5.219 | 4.951 | 4.983 | 443,532 | -0.13(-2.45%) |
Jul 19, 2002 | 5.395 | 5.395 | 4.997 | 5.108 | 240,718 | -0.39(-7.10%) |
Jul 17, 2002 | 5.506 | 5.740 | 5.364 | 5.498 | 543,284 | -0.55(-9.08%) |
Jul 12, 2002 | 5.939 | 6.161 | 5.826 | 6.047 | 124,751 | -0.04(-0.70%) |
Jul 11, 2002 | 6.357 | 6.383 | 5.822 | 6.090 | 460,351 | -0.24(-3.82%) |
Jul 10, 2002 | 6.556 | 6.556 | 6.303 | 6.332 | 91,367 | -0.21(-3.26%) |
Jul 09, 2002 | 6.494 | 6.545 | 6.494 | 6.545 | 124,400 | +0.05(+0.79%) |
Jul 08, 2002 | 6.781 | 6.781 | 6.494 | 6.494 | 205,225 | -0.29(-4.24%) |
Jul 05, 2002 | 6.462 | 6.815 | 6.462 | 6.781 | 103,315 | +0.34(+5.35%) |
Jul 04, 2002 | 6.619 | 6.758 | 6.420 | 6.437 | 151,459 | +0.00(+0.00%) |
Jul 03, 2002 | 6.619 | 6.758 | 6.420 | 6.437 | 151,459 | -0.17(-2.58%) |
Jul 02, 2002 | 6.716 | 6.844 | 6.360 | 6.608 | 331,382 | -0.28(-4.01%) |
Jul 01, 2002 | 6.739 | 6.960 | 6.633 | 6.884 | 606,890 | +0.22(+3.29%) |
Jun 28, 2002 | 6.787 | 6.909 | 6.534 | 6.665 | 787,868 | +0.05(+0.69%) |
Jun 27, 2002 | 6.716 | 6.872 | 6.554 | 6.619 | 490,924 | +0.07(+1.13%) |
Jun 26, 2002 | 5.950 | 6.767 | 5.950 | 6.545 | 385,851 | +0.03(+0.39%) |
Jun 25, 2002 | 6.306 | 6.659 | 6.306 | 6.519 | 545,041 | +0.12(+1.87%) |
Jun 21, 2002 | 6.097 | 6.514 | 6.091 | 6.400 | 565,423 | +0.22(+3.55%) |
Jun 20, 2002 | 6.483 | 6.739 | 6.087 | 6.181 | 323,651 | -0.48(-7.22%) |
Jun 19, 2002 | 6.613 | 6.699 | 6.417 | 6.662 | 205,225 | +0.11(+1.74%) |
Jun 18, 2002 | 6.591 | 6.673 | 6.482 | 6.548 | 149,702 | -0.05(-0.82%) |
Jun 17, 2002 | 6.292 | 6.667 | 5.856 | 6.602 | 476,516 | +0.20(+3.11%) |
Jun 14, 2002 | 6.112 | 6.542 | 5.919 | 6.403 | 329,625 | -0.32(-4.78%) |
Jun 12, 2002 | 6.807 | 6.807 | 6.545 | 6.724 | 70,985 | -0.04(-0.63%) |
Jun 11, 2002 | 6.758 | 6.801 | 6.582 | 6.767 | 119,480 | +0.12(+1.80%) |
Jun 10, 2002 | 6.672 | 6.795 | 6.571 | 6.647 | 154,621 | -0.03(-0.38%) |
Jun 07, 2002 | 6.687 | 6.693 | 6.266 | 6.673 | 211,550 | +0.00(+0.00%) |
Jun 06, 2002 | 6.804 | 6.909 | 6.499 | 6.673 | 241,069 | -0.01(-0.13%) |
Jun 05, 2002 | 7.023 | 7.029 | 6.682 | 6.682 | 670,496 | -0.34(-4.82%) |
May 31, 2002 | 7.197 | 7.197 | 6.915 | 7.020 | 439,617 | -0.38(-5.12%) |
May 28, 2002 | 7.513 | 7.513 | 7.171 | 7.399 | 310,297 | -0.10(-1.33%) |
May 27, 2002 | 7.433 | 7.575 | 7.399 | 7.498 | 227,364 | +0.00(+0.00%) |
May 24, 2002 | 7.433 | 7.575 | 7.399 | 7.498 | 223,850 | +0.07(+0.92%) |
May 23, 2002 | 7.293 | 7.555 | 7.171 | 7.430 | 122,643 | +0.15(+1.99%) |
May 22, 2002 | 6.909 | 7.285 | 6.847 | 7.285 | 155,676 | +0.26(+3.66%) |
May 21, 2002 | 7.384 | 7.384 | 6.902 | 7.027 | 274,805 | -0.34(-4.65%) |
May 20, 2002 | 7.384 | 7.384 | 7.254 | 7.370 | 96,990 | -0.01(-0.19%) |
May 17, 2002 | 7.299 | 7.467 | 7.217 | 7.384 | 365,821 | +0.11(+1.56%) |
May 16, 2002 | 7.319 | 7.325 | 7.131 | 7.271 | 322,597 | -0.04(-0.58%) |
May 15, 2002 | 7.265 | 7.313 | 7.029 | 7.313 | 350,007 | +0.04(+0.59%) |
May 14, 2002 | 7.145 | 7.276 | 7.082 | 7.271 | 204,873 | +0.13(+1.75%) |
May 13, 2002 | 7.282 | 7.285 | 7.000 | 7.145 | 201,359 | -0.14(-1.91%) |
May 10, 2002 | 7.131 | 7.338 | 7.128 | 7.285 | 258,640 | -0.04(-0.51%) |
May 09, 2002 | 7.501 | 7.641 | 7.157 | 7.322 | 231,229 | -0.22(-2.91%) |
May 08, 2002 | 7.683 | 7.712 | 7.527 | 7.541 | 258,640 | -0.07(-0.93%) |
May 07, 2002 | 7.726 | 7.754 | 7.569 | 7.612 | 354,224 | -0.03(-0.41%) |
May 06, 2002 | 7.584 | 7.911 | 7.584 | 7.643 | 650,465 | +0.08(+1.05%) |
May 03, 2002 | 7.384 | 7.606 | 7.382 | 7.564 | 597,753 | +0.24(+3.22%) |
May 02, 2002 | 7.128 | 7.456 | 7.128 | 7.328 | 604,079 | +0.20(+2.79%) |