Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.746 | 5.923 | 5.675 | 5.805 | 66,004 | -0.03(-0.50%) |
Jul 30, 2002 | 5.829 | 5.864 | 5.670 | 5.835 | 40,892 | +0.03(+0.51%) |
Jul 29, 2002 | 5.528 | 5.864 | 5.528 | 5.805 | 98,921 | +0.32(+5.80%) |
Jul 26, 2002 | 5.363 | 5.540 | 5.228 | 5.487 | 62,610 | +0.09(+1.75%) |
Jul 25, 2002 | 5.151 | 5.422 | 5.151 | 5.393 | 124,882 | +0.24(+4.57%) |
Jul 24, 2002 | 4.844 | 5.157 | 4.844 | 5.157 | 56,332 | +0.02(+0.46%) |
Jul 23, 2002 | 5.157 | 5.393 | 5.010 | 5.133 | 132,857 | -0.23(-4.29%) |
Jul 22, 2002 | 5.428 | 5.428 | 5.287 | 5.363 | 151,861 | -0.11(-2.05%) |
Jul 19, 2002 | 5.569 | 5.717 | 5.452 | 5.475 | 58,538 | -0.26(-4.52%) |
Jul 17, 2002 | 5.717 | 5.776 | 5.569 | 5.734 | 35,971 | +0.01(+0.10%) |
Jul 12, 2002 | 5.776 | 5.776 | 5.617 | 5.729 | 148,298 | -0.17(-2.80%) |
Jul 11, 2002 | 5.687 | 5.894 | 5.475 | 5.894 | 272,332 | +0.18(+3.09%) |
Jul 10, 2002 | 5.894 | 5.899 | 5.717 | 5.717 | 32,069 | -0.12(-2.12%) |
Jul 09, 2002 | 6.200 | 6.200 | 5.840 | 5.840 | 120,810 | -0.36(-5.80%) |
Jul 08, 2002 | 6.253 | 6.253 | 6.200 | 6.200 | 116,738 | -0.05(-0.85%) |
Jul 05, 2002 | 6.041 | 6.359 | 6.017 | 6.253 | 58,199 | +0.42(+7.17%) |
Jul 04, 2002 | 5.964 | 5.964 | 5.628 | 5.835 | 98,073 | +0.00(+0.00%) |
Jul 03, 2002 | 5.964 | 5.964 | 5.628 | 5.835 | 98,073 | -0.47(-7.48%) |
Jul 02, 2002 | 6.294 | 6.394 | 6.147 | 6.306 | 46,661 | -0.08(-1.29%) |
Jul 01, 2002 | 6.336 | 6.453 | 6.247 | 6.389 | 23,415 | +0.27(+4.33%) |
Jun 28, 2002 | 6.188 | 6.224 | 5.929 | 6.123 | 440,821 | -0.03(-0.48%) |
Jun 27, 2002 | 6.359 | 6.424 | 6.017 | 6.153 | 39,365 | -0.06(-1.04%) |
Jun 26, 2002 | 5.899 | 6.218 | 5.899 | 6.218 | 112,835 | +0.27(+4.46%) |
Jun 25, 2002 | 6.041 | 6.100 | 5.776 | 5.952 | 556,541 | -0.32(-5.08%) |
Jun 21, 2002 | 6.336 | 6.483 | 6.100 | 6.271 | 51,242 | -0.14(-2.21%) |
Jun 20, 2002 | 6.424 | 6.518 | 6.365 | 6.412 | 34,614 | -0.16(-2.42%) |
Jun 19, 2002 | 6.630 | 6.719 | 6.530 | 6.571 | 37,329 | -0.22(-3.30%) |
Jun 18, 2002 | 6.677 | 6.837 | 6.618 | 6.795 | 203,952 | +0.11(+1.59%) |
Jun 17, 2002 | 6.783 | 6.783 | 6.648 | 6.689 | 90,098 | +0.17(+2.62%) |
Jun 14, 2002 | 6.601 | 6.660 | 6.483 | 6.518 | 90,268 | -0.50(-7.06%) |
Jun 12, 2002 | 7.102 | 7.161 | 6.901 | 7.013 | 678,709 | -0.18(-2.54%) |
Jun 11, 2002 | 7.178 | 7.284 | 7.178 | 7.196 | 46,661 | +0.11(+1.58%) |
Jun 10, 2002 | 7.178 | 7.184 | 7.043 | 7.084 | 58,369 | -0.06(-0.91%) |
Jun 07, 2002 | 7.220 | 7.220 | 6.925 | 7.149 | 65,665 | -0.19(-2.65%) |
Jun 06, 2002 | 7.402 | 7.402 | 7.220 | 7.343 | 57,181 | -0.06(-0.80%) |
Jun 05, 2002 | 7.273 | 7.402 | 7.220 | 7.402 | 152,709 | -0.01(-0.16%) |
May 31, 2002 | 7.414 | 7.502 | 7.367 | 7.414 | 126,070 | +0.29(+4.05%) |
May 28, 2002 | 7.379 | 7.455 | 7.125 | 7.125 | 49,036 | -0.27(-3.67%) |
May 27, 2002 | 7.267 | 7.485 | 7.237 | 7.396 | 29,523 | +0.00(+0.00%) |
May 24, 2002 | 7.267 | 7.485 | 7.237 | 7.396 | 29,523 | +0.12(+1.62%) |
May 23, 2002 | 7.284 | 7.349 | 7.155 | 7.279 | 84,838 | -0.03(-0.40%) |
May 22, 2002 | 7.308 | 7.391 | 7.273 | 7.308 | 127,936 | +0.05(+0.73%) |
May 21, 2002 | 7.455 | 7.479 | 7.172 | 7.255 | 148,128 | -0.14(-1.91%) |
May 20, 2002 | 7.479 | 7.502 | 7.367 | 7.396 | 206,327 | -0.01(-0.16%) |
May 17, 2002 | 7.603 | 7.614 | 7.396 | 7.408 | 40,892 | -0.08(-1.02%) |
May 16, 2002 | 7.367 | 7.538 | 7.337 | 7.485 | 155,254 | +0.17(+2.34%) |
May 15, 2002 | 7.220 | 7.320 | 7.131 | 7.314 | 114,701 | -0.11(-1.51%) |
May 14, 2002 | 7.273 | 7.426 | 7.273 | 7.426 | 50,733 | +0.15(+2.02%) |
May 13, 2002 | 7.279 | 7.337 | 7.225 | 7.279 | 35,632 | -0.24(-3.14%) |
May 10, 2002 | 7.449 | 7.597 | 7.308 | 7.514 | 100,279 | +0.06(+0.79%) |
May 09, 2002 | 7.426 | 7.573 | 7.379 | 7.455 | 62,441 | -0.03(-0.39%) |
May 08, 2002 | 7.508 | 7.508 | 7.314 | 7.485 | 25,790 | +0.06(+0.79%) |
May 07, 2002 | 7.308 | 7.426 | 7.178 | 7.426 | 48,188 | -0.03(-0.40%) |
May 06, 2002 | 7.449 | 7.455 | 7.414 | 7.455 | 118,774 | +0.01(+0.08%) |
May 03, 2002 | 7.491 | 7.491 | 7.308 | 7.449 | 5,175,159 | +0.02(+0.24%) |
May 02, 2002 | 7.455 | 7.597 | 7.396 | 7.432 | 1,696,773 | -0.02(-0.32%) |