Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.931 | 6.046 | 5.729 | 5.844 | 810,033 | -0.16(-2.68%) |
Jul 30, 2002 | 5.595 | 6.034 | 5.580 | 6.005 | 746,988 | +0.41(+7.33%) |
Jul 29, 2002 | 5.630 | 5.712 | 5.568 | 5.595 | 593,357 | -0.03(-0.52%) |
Jul 26, 2002 | 5.603 | 5.659 | 5.513 | 5.624 | 397,619 | +0.02(+0.42%) |
Jul 25, 2002 | 5.466 | 5.773 | 5.454 | 5.600 | 772,934 | +0.13(+2.36%) |
Jul 24, 2002 | 5.217 | 5.680 | 5.141 | 5.472 | 918,144 | +0.23(+4.30%) |
Jul 23, 2002 | 5.401 | 5.463 | 5.184 | 5.246 | 1,398,156 | -0.16(-2.87%) |
Jul 22, 2002 | 5.551 | 5.609 | 5.390 | 5.401 | 887,646 | -0.12(-2.18%) |
Jul 19, 2002 | 5.682 | 5.682 | 5.439 | 5.521 | 883,321 | -0.14(-2.43%) |
Jul 17, 2002 | 5.741 | 5.882 | 5.624 | 5.659 | 1,267,513 | -0.07(-1.18%) |
Jul 12, 2002 | 5.715 | 5.762 | 5.671 | 5.726 | 955,698 | +0.01(+0.20%) |
Jul 11, 2002 | 5.521 | 5.756 | 5.495 | 5.715 | 1,188,535 | +0.17(+3.12%) |
Jul 10, 2002 | 5.053 | 5.559 | 5.053 | 5.542 | 5,618,344 | -1.03(-15.61%) |
Jul 09, 2002 | 6.746 | 6.746 | 6.567 | 6.567 | 606,785 | -0.18(-2.65%) |
Jul 08, 2002 | 6.766 | 6.766 | 6.746 | 6.746 | 480,922 | -0.02(-0.30%) |
Jul 05, 2002 | 6.684 | 6.828 | 6.617 | 6.766 | 275,853 | +0.09(+1.36%) |
Jul 04, 2002 | 6.631 | 6.778 | 6.631 | 6.675 | 430,849 | +0.00(+0.00%) |
Jul 03, 2002 | 6.631 | 6.778 | 6.631 | 6.675 | 427,435 | +0.04(+0.66%) |
Jul 02, 2002 | 6.898 | 6.898 | 6.631 | 6.631 | 929,979 | -0.21(-3.04%) |
Jul 01, 2002 | 7.103 | 7.126 | 6.816 | 6.839 | 868,072 | -0.25(-3.51%) |
Jun 28, 2002 | 7.047 | 7.138 | 7.030 | 7.088 | 693,274 | +0.04(+0.58%) |
Jun 27, 2002 | 7.118 | 7.226 | 6.968 | 7.047 | 430,394 | -0.08(-1.15%) |
Jun 26, 2002 | 7.039 | 7.159 | 7.009 | 7.129 | 865,341 | +0.06(+0.87%) |
Jun 25, 2002 | 7.182 | 7.182 | 7.042 | 7.068 | 829,152 | -0.08(-1.11%) |
Jun 21, 2002 | 7.197 | 7.200 | 7.115 | 7.147 | 536,684 | -0.05(-0.69%) |
Jun 20, 2002 | 7.220 | 7.250 | 7.091 | 7.197 | 429,939 | -0.01(-0.16%) |
Jun 19, 2002 | 7.352 | 7.431 | 7.206 | 7.209 | 282,681 | -0.16(-2.15%) |
Jun 18, 2002 | 7.250 | 7.399 | 7.250 | 7.367 | 404,220 | +0.10(+1.41%) |
Jun 17, 2002 | 7.085 | 7.273 | 7.085 | 7.264 | 296,564 | +0.18(+2.52%) |
Jun 14, 2002 | 7.050 | 7.200 | 6.825 | 7.085 | 384,646 | -0.14(-1.98%) |
Jun 12, 2002 | 7.103 | 7.229 | 7.088 | 7.229 | 283,136 | +0.14(+1.94%) |
Jun 11, 2002 | 7.255 | 7.337 | 7.091 | 7.091 | 217,814 | -0.14(-1.98%) |
Jun 10, 2002 | 7.282 | 7.311 | 7.211 | 7.235 | 114,938 | -0.05(-0.64%) |
Jun 07, 2002 | 7.144 | 7.326 | 7.118 | 7.282 | 206,662 | +0.14(+1.93%) |
Jun 06, 2002 | 7.293 | 7.367 | 7.141 | 7.144 | 307,262 | -0.18(-2.44%) |
Jun 05, 2002 | 7.466 | 7.466 | 7.220 | 7.323 | 3,823,705 | -0.29(-3.85%) |
May 31, 2002 | 7.733 | 7.733 | 7.613 | 7.616 | 507,779 | -0.17(-2.22%) |
May 28, 2002 | 7.762 | 7.838 | 7.619 | 7.788 | 360,520 | +0.04(+0.45%) |
May 27, 2002 | 7.844 | 7.844 | 7.698 | 7.753 | 330,477 | +0.00(+0.00%) |
May 24, 2002 | 7.844 | 7.844 | 7.698 | 7.753 | 326,153 | -0.05(-0.64%) |
May 23, 2002 | 7.897 | 7.897 | 7.701 | 7.803 | 667,100 | -0.09(-1.19%) |
May 22, 2002 | 7.768 | 7.900 | 7.768 | 7.897 | 272,439 | +0.13(+1.66%) |
May 21, 2002 | 7.777 | 7.865 | 7.733 | 7.768 | 486,839 | -0.01(-0.11%) |
May 20, 2002 | 7.689 | 7.891 | 7.686 | 7.777 | 750,629 | +0.04(+0.57%) |
May 17, 2002 | 7.718 | 7.765 | 7.528 | 7.733 | 338,215 | -0.00(-0.04%) |
May 16, 2002 | 7.923 | 7.926 | 7.706 | 7.736 | 422,656 | -0.16(-2.00%) |
May 15, 2002 | 8.040 | 8.040 | 7.865 | 7.894 | 467,721 | -0.12(-1.46%) |
May 14, 2002 | 7.982 | 8.058 | 7.944 | 8.011 | 523,483 | +0.09(+1.18%) |
May 13, 2002 | 7.982 | 7.988 | 7.888 | 7.917 | 649,347 | -0.06(-0.81%) |
May 10, 2002 | 8.026 | 8.070 | 7.868 | 7.982 | 375,087 | -0.01(-0.11%) |
May 09, 2002 | 8.114 | 8.199 | 7.988 | 7.991 | 326,835 | -0.12(-1.52%) |
May 08, 2002 | 8.128 | 8.169 | 7.996 | 8.114 | 356,196 | +0.01(+0.18%) |
May 07, 2002 | 8.242 | 8.245 | 8.061 | 8.099 | 765,879 | -0.14(-1.74%) |
May 06, 2002 | 8.406 | 8.448 | 8.231 | 8.242 | 284,274 | -0.16(-1.95%) |
May 03, 2002 | 8.436 | 8.436 | 8.319 | 8.406 | 402,171 | -0.03(-0.35%) |
May 02, 2002 | 8.272 | 8.494 | 8.240 | 8.436 | 378,501 | +0.08(+1.02%) |