Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.405 | 5.533 | 5.279 | 5.422 | 232,343 | +0.05(+0.96%) |
Jul 30, 2002 | 5.562 | 5.564 | 5.322 | 5.370 | 537,578 | -0.17(-2.99%) |
Jul 29, 2002 | 5.279 | 5.536 | 5.262 | 5.536 | 540,382 | +0.29(+5.43%) |
Jul 26, 2002 | 5.282 | 5.322 | 5.191 | 5.250 | 219,026 | +0.03(+0.55%) |
Jul 25, 2002 | 5.065 | 5.322 | 5.062 | 5.222 | 371,469 | -0.10(-1.88%) |
Jul 24, 2002 | 5.042 | 5.345 | 4.991 | 5.322 | 386,888 | +0.26(+5.19%) |
Jul 23, 2002 | 4.994 | 5.145 | 4.985 | 5.059 | 481,858 | +0.06(+1.26%) |
Jul 22, 2002 | 4.994 | 5.233 | 4.965 | 4.997 | 442,307 | -0.13(-2.45%) |
Jul 19, 2002 | 5.410 | 5.410 | 5.011 | 5.122 | 240,053 | -0.39(-7.10%) |
Jul 17, 2002 | 5.522 | 5.756 | 5.379 | 5.513 | 541,784 | -0.55(-9.08%) |
Jul 12, 2002 | 5.955 | 6.178 | 5.842 | 6.064 | 124,407 | -0.04(-0.70%) |
Jul 11, 2002 | 6.375 | 6.400 | 5.838 | 6.107 | 459,079 | -0.24(-3.82%) |
Jul 10, 2002 | 6.575 | 6.575 | 6.321 | 6.349 | 91,115 | -0.21(-3.26%) |
Jul 09, 2002 | 6.512 | 6.563 | 6.512 | 6.563 | 124,056 | +0.05(+0.79%) |
Jul 08, 2002 | 6.800 | 6.800 | 6.512 | 6.512 | 204,658 | -0.29(-4.24%) |
Jul 05, 2002 | 6.480 | 6.834 | 6.480 | 6.800 | 103,030 | +0.35(+5.35%) |
Jul 04, 2002 | 6.637 | 6.777 | 6.438 | 6.455 | 151,040 | +0.00(+0.00%) |
Jul 03, 2002 | 6.637 | 6.777 | 6.438 | 6.455 | 151,040 | -0.17(-2.58%) |
Jul 02, 2002 | 6.734 | 6.863 | 6.378 | 6.626 | 330,467 | -0.28(-4.01%) |
Jul 01, 2002 | 6.757 | 6.980 | 6.652 | 6.903 | 605,214 | +0.22(+3.29%) |
Jun 28, 2002 | 6.806 | 6.928 | 6.552 | 6.683 | 785,692 | +0.05(+0.69%) |
Jun 27, 2002 | 6.734 | 6.891 | 6.572 | 6.637 | 489,568 | +0.07(+1.13%) |
Jun 26, 2002 | 5.967 | 6.786 | 5.967 | 6.563 | 384,785 | +0.03(+0.39%) |
Jun 25, 2002 | 6.323 | 6.677 | 6.323 | 6.537 | 543,536 | +0.12(+1.87%) |
Jun 21, 2002 | 6.114 | 6.532 | 6.108 | 6.418 | 563,862 | +0.22(+3.55%) |
Jun 20, 2002 | 6.501 | 6.757 | 6.104 | 6.198 | 322,757 | -0.48(-7.22%) |
Jun 19, 2002 | 6.632 | 6.717 | 6.435 | 6.680 | 204,658 | +0.11(+1.74%) |
Jun 18, 2002 | 6.609 | 6.692 | 6.500 | 6.566 | 149,288 | -0.05(-0.82%) |
Jun 17, 2002 | 6.309 | 6.686 | 5.873 | 6.620 | 475,200 | +0.20(+3.11%) |
Jun 14, 2002 | 6.129 | 6.560 | 5.935 | 6.420 | 328,715 | -0.32(-4.78%) |
Jun 12, 2002 | 6.826 | 6.826 | 6.563 | 6.743 | 70,789 | -0.04(-0.63%) |
Jun 11, 2002 | 6.777 | 6.820 | 6.600 | 6.786 | 119,150 | +0.12(+1.80%) |
Jun 10, 2002 | 6.690 | 6.814 | 6.589 | 6.666 | 154,194 | -0.03(-0.38%) |
Jun 07, 2002 | 6.706 | 6.712 | 6.283 | 6.692 | 210,966 | +0.00(+0.00%) |
Jun 06, 2002 | 6.823 | 6.928 | 6.517 | 6.692 | 240,403 | -0.01(-0.13%) |
Jun 05, 2002 | 7.043 | 7.048 | 6.700 | 6.700 | 668,644 | -0.34(-4.82%) |
May 31, 2002 | 7.217 | 7.217 | 6.934 | 7.040 | 438,403 | -0.38(-5.12%) |
May 28, 2002 | 7.533 | 7.533 | 7.191 | 7.419 | 309,440 | -0.10(-1.33%) |
May 27, 2002 | 7.453 | 7.596 | 7.419 | 7.519 | 226,736 | +0.00(+0.00%) |
May 24, 2002 | 7.453 | 7.596 | 7.419 | 7.519 | 223,231 | +0.07(+0.92%) |
May 23, 2002 | 7.314 | 7.576 | 7.191 | 7.451 | 122,304 | +0.15(+1.99%) |
May 22, 2002 | 6.928 | 7.305 | 6.866 | 7.305 | 155,246 | +0.26(+3.66%) |
May 21, 2002 | 7.405 | 7.405 | 6.921 | 7.047 | 274,046 | -0.34(-4.65%) |
May 20, 2002 | 7.405 | 7.405 | 7.274 | 7.391 | 96,722 | -0.01(-0.19%) |
May 17, 2002 | 7.319 | 7.487 | 7.237 | 7.405 | 364,810 | +0.11(+1.56%) |
May 16, 2002 | 7.339 | 7.345 | 7.151 | 7.291 | 321,706 | -0.04(-0.58%) |
May 15, 2002 | 7.285 | 7.334 | 7.048 | 7.334 | 349,040 | +0.04(+0.59%) |
May 14, 2002 | 7.165 | 7.296 | 7.101 | 7.291 | 204,308 | +0.13(+1.75%) |
May 13, 2002 | 7.302 | 7.305 | 7.020 | 7.165 | 200,803 | -0.14(-1.91%) |
May 10, 2002 | 7.151 | 7.359 | 7.148 | 7.305 | 257,925 | -0.04(-0.51%) |
May 09, 2002 | 7.522 | 7.662 | 7.177 | 7.342 | 230,591 | -0.22(-2.91%) |
May 08, 2002 | 7.705 | 7.733 | 7.548 | 7.562 | 257,925 | -0.07(-0.93%) |
May 07, 2002 | 7.747 | 7.776 | 7.590 | 7.633 | 353,246 | -0.03(-0.41%) |
May 06, 2002 | 7.605 | 7.933 | 7.605 | 7.665 | 648,669 | +0.08(+1.05%) |
May 03, 2002 | 7.405 | 7.628 | 7.402 | 7.585 | 596,102 | +0.24(+3.22%) |
May 02, 2002 | 7.148 | 7.476 | 7.148 | 7.348 | 602,410 | +0.20(+2.79%) |