Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.644 | 6.822 | 6.542 | 6.542 | 887,982 | -0.08(-1.14%) |
Jul 30, 2002 | 6.574 | 6.656 | 6.327 | 6.618 | 1,353,519 | -0.00(-0.03%) |
Jul 29, 2002 | 6.024 | 6.620 | 6.024 | 6.620 | 1,338,020 | +0.63(+10.48%) |
Jul 26, 2002 | 6.025 | 6.117 | 5.978 | 5.992 | 527,423 | -0.04(-0.72%) |
Jul 25, 2002 | 5.975 | 6.119 | 5.841 | 6.035 | 926,259 | +0.01(+0.09%) |
Jul 24, 2002 | 6.007 | 6.052 | 5.723 | 6.030 | 798,893 | -0.00(-0.03%) |
Jul 23, 2002 | 6.043 | 6.071 | 5.922 | 6.032 | 445,974 | -0.01(-0.19%) |
Jul 22, 2002 | 6.060 | 6.242 | 5.893 | 6.043 | 401,561 | -0.01(-0.13%) |
Jul 19, 2002 | 6.153 | 6.168 | 5.986 | 6.050 | 198,005 | -0.35(-5.44%) |
Jul 17, 2002 | 6.440 | 6.459 | 6.149 | 6.398 | 580,533 | -0.28(-4.22%) |
Jul 12, 2002 | 6.671 | 6.813 | 6.658 | 6.680 | 314,851 | -0.02(-0.34%) |
Jul 11, 2002 | 6.565 | 6.762 | 6.537 | 6.703 | 264,094 | +0.18(+2.72%) |
Jul 10, 2002 | 6.609 | 6.669 | 6.525 | 6.525 | 505,454 | -0.07(-1.12%) |
Jul 09, 2002 | 6.741 | 6.741 | 6.599 | 6.599 | 267,531 | -0.14(-2.10%) |
Jul 08, 2002 | 6.677 | 6.741 | 6.677 | 6.741 | 373,275 | +0.06(+0.96%) |
Jul 05, 2002 | 6.484 | 6.731 | 6.417 | 6.677 | 74,813 | +0.22(+3.40%) |
Jul 04, 2002 | 6.620 | 6.620 | 6.383 | 6.457 | 171,304 | +0.00(+0.00%) |
Jul 03, 2002 | 6.620 | 6.620 | 6.383 | 6.457 | 171,304 | -0.21(-3.09%) |
Jul 02, 2002 | 6.431 | 6.692 | 6.431 | 6.663 | 199,855 | +0.16(+2.41%) |
Jul 01, 2002 | 6.521 | 6.635 | 6.412 | 6.506 | 271,761 | -0.02(-0.35%) |
Jun 28, 2002 | 6.743 | 7.074 | 6.527 | 6.529 | 796,250 | -0.29(-4.24%) |
Jun 27, 2002 | 6.482 | 6.898 | 6.402 | 6.818 | 418,216 | +0.29(+4.46%) |
Jun 26, 2002 | 6.421 | 6.544 | 6.336 | 6.527 | 430,905 | +0.05(+0.76%) |
Jun 25, 2002 | 6.431 | 6.559 | 6.410 | 6.478 | 424,561 | +0.48(+7.98%) |
Jun 21, 2002 | 6.026 | 6.145 | 5.999 | 5.999 | 1,451,596 | +0.01(+0.19%) |
Jun 20, 2002 | 6.102 | 6.149 | 5.984 | 5.988 | 243,474 | -0.06(-1.06%) |
Jun 19, 2002 | 6.213 | 6.242 | 6.052 | 6.052 | 495,409 | -0.16(-2.59%) |
Jun 18, 2002 | 6.175 | 6.277 | 6.156 | 6.213 | 286,565 | +0.04(+0.61%) |
Jun 17, 2002 | 6.026 | 6.206 | 5.977 | 6.175 | 626,002 | +0.09(+1.56%) |
Jun 14, 2002 | 6.073 | 6.100 | 5.981 | 6.081 | 208,579 | -0.20(-3.16%) |
Jun 12, 2002 | 6.289 | 6.355 | 6.228 | 6.279 | 314,851 | -0.01(-0.18%) |
Jun 11, 2002 | 6.238 | 6.336 | 6.238 | 6.291 | 377,769 | -0.01(-0.12%) |
Jun 10, 2002 | 6.228 | 6.336 | 6.149 | 6.298 | 250,612 | +0.04(+0.57%) |
Jun 07, 2002 | 6.179 | 6.306 | 6.179 | 6.262 | 226,027 | +0.01(+0.15%) |
Jun 06, 2002 | 6.291 | 6.291 | 6.158 | 6.253 | 521,580 | -0.04(-0.60%) |
Jun 05, 2002 | 6.196 | 6.308 | 6.128 | 6.291 | 535,856 | -0.10(-1.51%) |
May 31, 2002 | 6.327 | 6.453 | 6.251 | 6.387 | 306,921 | +0.24(+3.91%) |
May 28, 2002 | 6.255 | 6.289 | 6.090 | 6.147 | 272,025 | -0.10(-1.66%) |
May 27, 2002 | 6.355 | 6.406 | 6.242 | 6.251 | 312,737 | +0.00(+0.00%) |
May 24, 2002 | 6.355 | 6.406 | 6.242 | 6.251 | 309,829 | -0.13(-1.99%) |
May 23, 2002 | 6.289 | 6.393 | 6.289 | 6.378 | 400,768 | +0.11(+1.69%) |
May 22, 2002 | 6.092 | 6.313 | 6.090 | 6.272 | 305,599 | +0.16(+2.66%) |
May 21, 2002 | 6.393 | 6.430 | 6.071 | 6.109 | 286,036 | -0.26(-4.10%) |
May 20, 2002 | 6.461 | 6.487 | 6.332 | 6.370 | 216,774 | -0.10(-1.52%) |
May 17, 2002 | 6.538 | 6.639 | 6.459 | 6.468 | 130,593 | -0.06(-0.93%) |
May 16, 2002 | 6.546 | 6.610 | 6.442 | 6.529 | 205,671 | -0.05(-0.80%) |
May 15, 2002 | 6.587 | 6.714 | 6.525 | 6.582 | 299,783 | -0.04(-0.57%) |
May 14, 2002 | 6.648 | 6.752 | 6.514 | 6.620 | 278,370 | +0.00(+0.03%) |
May 13, 2002 | 6.622 | 6.658 | 6.521 | 6.618 | 199,591 | -0.03(-0.43%) |
May 10, 2002 | 6.714 | 6.799 | 6.639 | 6.646 | 222,590 | -0.07(-1.07%) |
May 09, 2002 | 6.722 | 6.809 | 6.703 | 6.718 | 157,822 | -0.09(-1.33%) |
May 08, 2002 | 6.809 | 6.847 | 6.724 | 6.809 | 629,703 | +0.00(+0.06%) |
May 07, 2002 | 6.923 | 6.951 | 6.760 | 6.805 | 498,317 | -0.13(-1.88%) |
May 06, 2002 | 7.151 | 7.187 | 6.841 | 6.936 | 362,700 | -0.16(-2.19%) |
May 03, 2002 | 7.102 | 7.121 | 7.025 | 7.091 | 480,869 | +0.01(+0.11%) |
May 02, 2002 | 6.902 | 7.093 | 6.816 | 7.083 | 300,312 | +0.19(+2.77%) |