Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.285 | 6.330 | 6.165 | 6.190 | 90,941 | -0.07(-1.20%) |
Jul 30, 2002 | 6.290 | 6.310 | 6.190 | 6.265 | 61,295 | -0.12(-1.95%) |
Jul 29, 2002 | 6.041 | 6.470 | 6.041 | 6.390 | 103,961 | +0.42(+7.11%) |
Jul 26, 2002 | 5.641 | 5.966 | 5.641 | 5.966 | 25,639 | +0.33(+5.94%) |
Jul 25, 2002 | 5.501 | 5.791 | 5.466 | 5.631 | 92,744 | +0.08(+1.44%) |
Jul 24, 2002 | 5.616 | 5.816 | 5.367 | 5.551 | 159,648 | -0.09(-1.68%) |
Jul 23, 2002 | 5.666 | 5.691 | 5.591 | 5.646 | 77,520 | -0.15(-2.67%) |
Jul 22, 2002 | 5.766 | 5.916 | 5.686 | 5.801 | 117,583 | -0.09(-1.61%) |
Jul 19, 2002 | 5.616 | 5.931 | 5.616 | 5.896 | 130,803 | -0.11(-1.83%) |
Jul 17, 2002 | 6.200 | 6.235 | 5.796 | 6.006 | 152,837 | -0.38(-6.02%) |
Jul 12, 2002 | 6.555 | 6.555 | 6.370 | 6.390 | 92,544 | -0.15(-2.29%) |
Jul 11, 2002 | 6.705 | 6.720 | 6.220 | 6.540 | 150,634 | -0.22(-3.32%) |
Jul 10, 2002 | 6.964 | 7.004 | 6.710 | 6.764 | 173,870 | -0.19(-2.73%) |
Jul 09, 2002 | 6.974 | 6.974 | 6.954 | 6.954 | 153,839 | -0.01(-0.21%) |
Jul 08, 2002 | 7.214 | 7.214 | 6.969 | 6.969 | 152,637 | -0.20(-2.79%) |
Jul 05, 2002 | 6.939 | 7.169 | 6.939 | 7.169 | 103,160 | +0.20(+2.94%) |
Jul 04, 2002 | 6.934 | 7.049 | 6.789 | 6.964 | 91,141 | +0.00(+0.00%) |
Jul 03, 2002 | 6.934 | 7.049 | 6.789 | 6.964 | 91,141 | +0.03(+0.43%) |
Jul 02, 2002 | 6.989 | 6.989 | 6.774 | 6.934 | 109,370 | -0.05(-0.79%) |
Jul 01, 2002 | 6.540 | 6.989 | 6.405 | 6.989 | 237,169 | +0.47(+7.28%) |
Jun 28, 2002 | 6.215 | 6.585 | 6.140 | 6.515 | 964,501 | +0.40(+6.53%) |
Jun 27, 2002 | 6.240 | 6.280 | 5.891 | 6.115 | 303,272 | -0.26(-4.15%) |
Jun 26, 2002 | 6.485 | 6.515 | 6.365 | 6.380 | 96,149 | -0.15(-2.37%) |
Jun 25, 2002 | 6.759 | 6.774 | 6.530 | 6.535 | 111,773 | +0.04(+0.61%) |
Jun 21, 2002 | 6.500 | 6.520 | 6.490 | 6.495 | 109,169 | +0.00(+0.00%) |
Jun 20, 2002 | 6.140 | 6.500 | 6.140 | 6.495 | 140,218 | +0.13(+2.04%) |
Jun 19, 2002 | 6.500 | 6.500 | 6.365 | 6.365 | 58,491 | -0.14(-2.22%) |
Jun 18, 2002 | 6.490 | 6.540 | 6.440 | 6.510 | 107,166 | +0.02(+0.31%) |
Jun 17, 2002 | 6.265 | 6.540 | 6.250 | 6.490 | 96,750 | +0.15(+2.36%) |
Jun 14, 2002 | 6.435 | 6.435 | 6.335 | 6.340 | 32,250 | -0.04(-0.70%) |
Jun 12, 2002 | 6.350 | 6.405 | 6.270 | 6.385 | 43,067 | +0.02(+0.39%) |
Jun 11, 2002 | 6.200 | 6.430 | 6.170 | 6.360 | 84,932 | +0.11(+1.76%) |
Jun 10, 2002 | 6.465 | 6.465 | 6.165 | 6.250 | 113,376 | -0.19(-2.95%) |
Jun 07, 2002 | 5.891 | 6.480 | 5.866 | 6.440 | 205,519 | +0.08(+1.26%) |
Jun 06, 2002 | 6.690 | 6.690 | 6.330 | 6.360 | 120,587 | -0.33(-4.93%) |
Jun 05, 2002 | 6.899 | 6.934 | 6.640 | 6.690 | 140,618 | -0.30(-4.29%) |
May 31, 2002 | 6.949 | 7.039 | 6.884 | 6.989 | 92,944 | -0.05(-0.71%) |
May 28, 2002 | 6.919 | 7.064 | 6.804 | 7.039 | 157,845 | +0.12(+1.73%) |
May 27, 2002 | 6.964 | 6.939 | 6.919 | 6.919 | 180,280 | +0.00(+0.00%) |
May 24, 2002 | 6.964 | 6.939 | 6.919 | 6.919 | 180,280 | -0.05(-0.79%) |
May 23, 2002 | 6.949 | 6.989 | 6.934 | 6.974 | 84,531 | +0.01(+0.22%) |
May 22, 2002 | 6.939 | 6.989 | 6.924 | 6.959 | 94,346 | +0.00(+0.00%) |
May 21, 2002 | 6.989 | 6.989 | 6.939 | 6.959 | 100,356 | -0.03(-0.43%) |
May 20, 2002 | 6.964 | 6.989 | 6.914 | 6.989 | 40,062 | +0.02(+0.36%) |
May 17, 2002 | 6.979 | 7.009 | 6.934 | 6.964 | 90,941 | +0.00(+0.00%) |
May 16, 2002 | 6.809 | 6.979 | 6.739 | 6.964 | 80,725 | +0.13(+1.90%) |
May 15, 2002 | 6.789 | 6.929 | 6.759 | 6.834 | 45,671 | +0.03(+0.44%) |
May 14, 2002 | 6.739 | 6.844 | 6.739 | 6.804 | 61,095 | +0.01(+0.22%) |
May 13, 2002 | 6.814 | 6.839 | 6.685 | 6.789 | 44,268 | -0.05(-0.73%) |
May 10, 2002 | 6.924 | 6.924 | 6.739 | 6.839 | 64,099 | -0.03(-0.51%) |
May 09, 2002 | 6.839 | 6.874 | 6.774 | 6.874 | 45,470 | +0.00(+0.07%) |
May 08, 2002 | 7.004 | 7.019 | 6.804 | 6.869 | 82,528 | -0.14(-2.06%) |
May 07, 2002 | 6.939 | 7.069 | 6.939 | 7.014 | 168,462 | +0.04(+0.64%) |
May 06, 2002 | 6.989 | 6.989 | 6.919 | 6.969 | 80,124 | -0.02(-0.29%) |
May 03, 2002 | 6.904 | 6.999 | 6.804 | 6.989 | 174,471 | +0.05(+0.72%) |
May 02, 2002 | 6.700 | 6.989 | 6.700 | 6.939 | 168,261 | +0.25(+3.73%) |