Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.085 | 6.111 | 6.029 | 6.055 | 86,260 | -0.04(-0.67%) |
Jul 30, 2002 | 6.208 | 6.208 | 6.024 | 6.096 | 95,082 | -0.10(-1.65%) |
Jul 29, 2002 | 5.754 | 6.198 | 5.754 | 6.198 | 186,243 | +0.46(+8.00%) |
Jul 26, 2002 | 5.698 | 5.738 | 5.667 | 5.738 | 99,493 | +0.07(+1.17%) |
Jul 25, 2002 | 5.468 | 5.784 | 5.468 | 5.672 | 211,239 | +0.19(+3.54%) |
Jul 24, 2002 | 5.177 | 5.489 | 5.177 | 5.478 | 181,832 | +0.31(+6.02%) |
Jul 23, 2002 | 5.325 | 5.325 | 5.167 | 5.167 | 48,521 | -0.15(-2.86%) |
Jul 22, 2002 | 5.415 | 5.443 | 5.318 | 5.319 | 65,185 | -0.10(-1.79%) |
Jul 19, 2002 | 5.361 | 5.453 | 5.357 | 5.416 | 63,224 | -0.07(-1.32%) |
Jul 17, 2002 | 5.453 | 5.509 | 5.422 | 5.489 | 64,205 | -0.05(-0.85%) |
Jul 12, 2002 | 5.652 | 5.652 | 5.535 | 5.535 | 66,165 | -0.11(-1.86%) |
Jul 11, 2002 | 5.733 | 5.772 | 5.520 | 5.641 | 114,686 | -0.07(-1.21%) |
Jul 10, 2002 | 5.922 | 5.927 | 5.688 | 5.710 | 62,734 | -0.20(-3.42%) |
Jul 09, 2002 | 5.932 | 5.932 | 5.912 | 5.912 | 2,940,687 | -0.01(-0.17%) |
Jul 08, 2002 | 5.965 | 5.965 | 5.922 | 5.922 | 74,497 | -0.04(-0.72%) |
Jul 05, 2002 | 5.805 | 5.974 | 5.805 | 5.965 | 38,719 | +0.16(+2.76%) |
Jul 04, 2002 | 5.886 | 5.886 | 5.749 | 5.805 | 76,457 | +0.00(+0.00%) |
Jul 03, 2002 | 5.886 | 5.886 | 5.749 | 5.805 | 76,457 | -0.07(-1.22%) |
Jul 02, 2002 | 5.733 | 5.994 | 5.733 | 5.876 | 157,816 | +0.13(+2.31%) |
Jul 01, 2002 | 5.805 | 5.846 | 5.658 | 5.744 | 178,401 | -0.08(-1.45%) |
Jun 28, 2002 | 5.652 | 5.881 | 5.652 | 5.828 | 187,713 | +0.18(+3.23%) |
Jun 27, 2002 | 5.622 | 5.713 | 5.570 | 5.646 | 217,120 | +0.02(+0.44%) |
Jun 26, 2002 | 5.642 | 5.642 | 5.612 | 5.621 | 36,758 | -0.02(-0.36%) |
Jun 25, 2002 | 5.764 | 5.774 | 5.642 | 5.642 | 157,816 | +0.00(+0.00%) |
Jun 21, 2002 | 6.065 | 6.065 | 5.601 | 5.642 | 723,899 | -0.40(-6.59%) |
Jun 20, 2002 | 6.039 | 6.090 | 6.039 | 6.039 | 105,864 | +0.00(+0.00%) |
Jun 19, 2002 | 6.108 | 6.192 | 6.019 | 6.039 | 132,330 | -0.07(-1.17%) |
Jun 18, 2002 | 6.019 | 6.122 | 6.019 | 6.111 | 25,485 | +0.10(+1.70%) |
Jun 17, 2002 | 5.846 | 6.009 | 5.825 | 6.009 | 43,130 | +0.15(+2.61%) |
Jun 14, 2002 | 5.866 | 5.866 | 5.774 | 5.856 | 63,714 | -0.09(-1.54%) |
Jun 12, 2002 | 5.963 | 5.988 | 5.917 | 5.948 | 64,205 | -0.04(-0.68%) |
Jun 11, 2002 | 6.111 | 6.121 | 5.988 | 5.988 | 39,209 | -0.12(-2.02%) |
Jun 10, 2002 | 6.167 | 6.167 | 6.111 | 6.112 | 66,655 | -0.07(-1.14%) |
Jun 07, 2002 | 6.106 | 6.203 | 6.050 | 6.182 | 62,734 | +0.08(+1.34%) |
Jun 06, 2002 | 6.198 | 6.198 | 6.045 | 6.101 | 174,970 | -0.08(-1.34%) |
Jun 05, 2002 | 6.161 | 6.220 | 6.114 | 6.183 | 74,007 | -0.24(-3.79%) |
May 31, 2002 | 6.371 | 6.478 | 6.371 | 6.427 | 34,798 | -0.03(-0.47%) |
May 28, 2002 | 6.534 | 6.534 | 6.442 | 6.458 | 30,387 | -0.09(-1.36%) |
May 27, 2002 | 6.628 | 6.621 | 6.529 | 6.546 | 68,616 | +0.00(+0.00%) |
May 24, 2002 | 6.628 | 6.621 | 6.529 | 6.546 | 65,675 | -0.07(-1.12%) |
May 23, 2002 | 6.509 | 6.631 | 6.376 | 6.621 | 147,034 | +0.09(+1.33%) |
May 22, 2002 | 6.585 | 6.621 | 6.534 | 6.534 | 58,813 | -0.06(-0.93%) |
May 21, 2002 | 6.641 | 6.764 | 6.586 | 6.595 | 76,947 | -0.04(-0.54%) |
May 20, 2002 | 6.667 | 6.675 | 6.616 | 6.631 | 69,106 | -0.05(-0.69%) |
May 17, 2002 | 6.692 | 6.703 | 6.631 | 6.677 | 22,055 | -0.01(-0.08%) |
May 16, 2002 | 6.718 | 6.733 | 6.667 | 6.682 | 83,809 | -0.05(-0.68%) |
May 15, 2002 | 6.737 | 6.811 | 6.692 | 6.728 | 78,418 | +0.01(+0.08%) |
May 14, 2002 | 6.509 | 6.723 | 6.509 | 6.723 | 53,912 | +0.20(+3.13%) |
May 13, 2002 | 6.478 | 6.563 | 6.445 | 6.519 | 82,829 | +0.05(+0.77%) |
May 10, 2002 | 6.642 | 6.662 | 6.461 | 6.469 | 68,125 | -0.18(-2.67%) |
May 09, 2002 | 6.793 | 6.793 | 6.646 | 6.646 | 57,833 | -0.17(-2.53%) |
May 08, 2002 | 6.825 | 6.871 | 6.732 | 6.819 | 58,323 | +0.00(+0.06%) |
May 07, 2002 | 6.879 | 6.921 | 6.804 | 6.815 | 174,480 | -0.07(-1.08%) |
May 06, 2002 | 6.886 | 7.007 | 6.886 | 6.889 | 73,027 | +0.00(+0.04%) |
May 03, 2002 | 6.958 | 6.958 | 6.835 | 6.886 | 173,990 | -0.06(-0.88%) |
May 02, 2002 | 6.794 | 6.952 | 6.794 | 6.947 | 114,196 | +0.16(+2.33%) |