Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.843 | 6.018 | 5.736 | 6.014 | 893,192 | +0.16(+2.69%) |
Jul 30, 2002 | 5.562 | 5.857 | 5.534 | 5.857 | 920,604 | +0.26(+4.64%) |
Jul 29, 2002 | 5.541 | 5.650 | 5.471 | 5.597 | 661,795 | +0.08(+1.40%) |
Jul 26, 2002 | 5.438 | 5.567 | 5.347 | 5.520 | 1,290,484 | +0.12(+2.29%) |
Jul 25, 2002 | 5.305 | 5.458 | 5.281 | 5.396 | 1,308,995 | +0.11(+1.99%) |
Jul 24, 2002 | 4.979 | 5.308 | 4.853 | 5.291 | 1,983,251 | +0.31(+6.26%) |
Jul 23, 2002 | 5.126 | 5.126 | 4.888 | 4.979 | 5,802,728 | -0.14(-2.72%) |
Jul 22, 2002 | 5.251 | 5.294 | 5.098 | 5.118 | 1,127,082 | -0.13(-2.54%) |
Jul 19, 2002 | 5.385 | 5.385 | 5.198 | 5.251 | 882,869 | -0.23(-4.13%) |
Jul 17, 2002 | 5.506 | 5.583 | 5.427 | 5.478 | 447,130 | -0.02(-0.38%) |
Jul 12, 2002 | 5.646 | 5.646 | 5.489 | 5.499 | 106,798 | -0.13(-2.32%) |
Jul 11, 2002 | 5.353 | 5.643 | 5.344 | 5.629 | 746,522 | +0.11(+1.96%) |
Jul 10, 2002 | 5.688 | 5.688 | 5.520 | 5.521 | 751,862 | -0.17(-3.06%) |
Jul 09, 2002 | 5.855 | 5.855 | 5.695 | 5.695 | 824,485 | -0.16(-2.73%) |
Jul 08, 2002 | 5.917 | 5.917 | 5.855 | 5.855 | 268,776 | -0.07(-1.16%) |
Jul 05, 2002 | 5.923 | 5.934 | 5.909 | 5.924 | 161,266 | +0.03(+0.45%) |
Jul 04, 2002 | 6.011 | 6.034 | 5.886 | 5.898 | 323,244 | +0.00(+0.00%) |
Jul 03, 2002 | 6.011 | 6.034 | 5.886 | 5.898 | 318,260 | -0.12(-2.08%) |
Jul 02, 2002 | 6.110 | 6.110 | 6.004 | 6.023 | 454,962 | -0.08(-1.36%) |
Jul 01, 2002 | 6.000 | 6.180 | 5.996 | 6.105 | 576,356 | +0.13(+2.16%) |
Jun 28, 2002 | 5.982 | 6.067 | 5.965 | 5.976 | 1,850,821 | -0.02(-0.37%) |
Jun 27, 2002 | 6.014 | 6.053 | 5.969 | 5.999 | 650,759 | -0.00(-0.02%) |
Jun 26, 2002 | 6.032 | 6.044 | 5.975 | 6.000 | 573,508 | -0.05(-0.77%) |
Jun 25, 2002 | 6.110 | 6.145 | 6.046 | 6.046 | 533,637 | -0.18(-2.84%) |
Jun 21, 2002 | 6.055 | 6.122 | 6.053 | 6.223 | 799,922 | +0.16(+2.59%) |
Jun 20, 2002 | 6.103 | 6.159 | 6.063 | 6.066 | 700,599 | -0.04(-0.60%) |
Jun 19, 2002 | 6.201 | 6.277 | 6.101 | 6.103 | 398,359 | -0.10(-1.59%) |
Jun 18, 2002 | 6.173 | 6.288 | 6.166 | 6.201 | 492,341 | +0.06(+1.03%) |
Jun 17, 2002 | 6.100 | 6.142 | 6.076 | 6.138 | 460,302 | +0.10(+1.58%) |
Jun 14, 2002 | 5.948 | 6.067 | 5.829 | 6.042 | 514,057 | -0.00(-0.05%) |
Jun 12, 2002 | 5.982 | 6.059 | 5.976 | 6.045 | 242,433 | +0.05(+0.91%) |
Jun 11, 2002 | 6.067 | 6.082 | 5.979 | 5.990 | 343,179 | -0.02(-0.40%) |
Jun 10, 2002 | 5.955 | 6.032 | 5.941 | 6.014 | 462,794 | +0.08(+1.37%) |
Jun 07, 2002 | 5.875 | 5.961 | 5.868 | 5.933 | 431,822 | -0.02(-0.38%) |
Jun 06, 2002 | 6.155 | 6.162 | 5.955 | 5.955 | 373,795 | -0.20(-3.24%) |
Jun 05, 2002 | 6.247 | 6.250 | 6.139 | 6.155 | 293,696 | -0.24(-3.80%) |
May 31, 2002 | 6.391 | 6.452 | 6.355 | 6.398 | 425,414 | +0.02(+0.24%) |
May 28, 2002 | 6.496 | 6.496 | 6.330 | 6.382 | 683,511 | -0.12(-1.77%) |
May 27, 2002 | 6.528 | 6.537 | 6.466 | 6.497 | 342,823 | +0.00(+0.00%) |
May 24, 2002 | 6.528 | 6.537 | 6.466 | 6.497 | 336,415 | -0.04(-0.64%) |
May 23, 2002 | 6.509 | 6.548 | 6.433 | 6.539 | 1,708,778 | +0.04(+0.54%) |
May 22, 2002 | 6.462 | 6.523 | 6.455 | 6.504 | 5,411,133 | +0.01(+0.11%) |
May 21, 2002 | 6.556 | 6.579 | 6.485 | 6.497 | 1,067,986 | -0.04(-0.62%) |
May 20, 2002 | 6.524 | 6.577 | 6.406 | 6.538 | 348,875 | +0.06(+0.91%) |
May 17, 2002 | 6.497 | 6.497 | 6.362 | 6.479 | 543,961 | -0.02(-0.28%) |
May 16, 2002 | 6.600 | 6.608 | 6.489 | 6.497 | 346,739 | -0.10(-1.55%) |
May 15, 2002 | 6.580 | 6.618 | 6.563 | 6.600 | 471,338 | +0.00(+0.04%) |
May 14, 2002 | 6.566 | 6.617 | 6.523 | 6.597 | 359,911 | +0.04(+0.62%) |
May 13, 2002 | 6.523 | 6.565 | 6.492 | 6.556 | 426,482 | +0.03(+0.41%) |
May 10, 2002 | 6.638 | 6.653 | 6.509 | 6.530 | 448,554 | -0.11(-1.63%) |
May 09, 2002 | 6.671 | 6.700 | 6.638 | 6.638 | 501,953 | -0.04(-0.67%) |
May 08, 2002 | 6.601 | 6.688 | 6.517 | 6.683 | 781,410 | +0.02(+0.34%) |
May 07, 2002 | 6.667 | 6.669 | 6.601 | 6.660 | 3,868,248 | +0.03(+0.42%) |
May 06, 2002 | 6.657 | 6.714 | 6.631 | 6.632 | 435,382 | -0.03(-0.42%) |
May 03, 2002 | 6.669 | 6.700 | 6.643 | 6.660 | 420,786 | +0.00(+0.04%) |
May 02, 2002 | 6.575 | 6.662 | 6.560 | 6.657 | 257,384 | +0.06(+0.94%) |