Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.905 | 5.913 | 5.539 | 5.829 | 8,407,481 | -0.07(-1.26%) |
Jul 30, 2002 | 5.851 | 5.982 | 5.690 | 5.903 | 6,930,260 | -0.04(-0.68%) |
Jul 29, 2002 | 5.843 | 5.956 | 5.807 | 5.944 | 7,948,410 | +0.16(+2.82%) |
Jul 26, 2002 | 5.812 | 5.826 | 5.508 | 5.781 | 7,508,373 | -0.04(-0.64%) |
Jul 25, 2002 | 5.564 | 5.828 | 5.454 | 5.818 | 8,329,733 | +0.26(+4.66%) |
Jul 24, 2002 | 5.153 | 5.576 | 5.034 | 5.559 | 18,969,338 | +0.41(+7.88%) |
Jul 23, 2002 | 5.006 | 5.346 | 5.006 | 5.153 | 5,775,002 | +0.16(+3.13%) |
Jul 22, 2002 | 5.116 | 5.301 | 4.865 | 4.997 | 5,345,288 | -0.12(-2.30%) |
Jul 19, 2002 | 5.270 | 5.330 | 5.111 | 5.115 | 3,900,005 | -0.22(-4.21%) |
Jul 17, 2002 | 5.580 | 5.642 | 5.228 | 5.339 | 6,310,208 | -0.36(-6.36%) |
Jul 12, 2002 | 5.967 | 6.013 | 5.665 | 5.702 | 5,890,495 | -0.25(-4.24%) |
Jul 11, 2002 | 5.766 | 5.972 | 5.620 | 5.955 | 6,775,408 | +0.10(+1.77%) |
Jul 10, 2002 | 6.106 | 6.137 | 5.832 | 5.851 | 11,442,253 | -0.05(-0.92%) |
Jul 09, 2002 | 6.075 | 6.195 | 5.905 | 5.905 | 6,242,460 | -0.17(-2.81%) |
Jul 08, 2002 | 6.323 | 6.325 | 6.032 | 6.075 | 4,995,259 | -0.28(-4.39%) |
Jul 05, 2002 | 5.834 | 6.354 | 5.812 | 6.354 | 3,005,414 | +0.56(+9.66%) |
Jul 04, 2002 | 5.620 | 5.795 | 5.595 | 5.795 | 3,539,975 | +0.00(+0.00%) |
Jul 03, 2002 | 5.620 | 5.795 | 5.595 | 5.795 | 3,539,975 | +0.19(+3.32%) |
Jul 02, 2002 | 5.750 | 5.750 | 5.533 | 5.609 | 7,576,121 | -0.24(-4.08%) |
Jul 01, 2002 | 6.044 | 6.077 | 5.848 | 5.848 | 5,921,466 | -0.31(-4.96%) |
Jun 28, 2002 | 6.199 | 6.268 | 6.137 | 6.153 | 5,078,814 | -0.08(-1.32%) |
Jun 27, 2002 | 6.199 | 6.235 | 6.040 | 6.235 | 2,680,870 | +0.13(+2.13%) |
Jun 26, 2002 | 5.897 | 6.199 | 5.897 | 6.105 | 4,524,574 | -0.02(-0.33%) |
Jun 25, 2002 | 6.199 | 6.403 | 6.100 | 6.125 | 3,340,926 | -0.01(-0.20%) |
Jun 21, 2002 | 6.176 | 6.272 | 6.170 | 6.137 | 4,967,192 | -0.15(-2.37%) |
Jun 20, 2002 | 6.540 | 6.542 | 6.285 | 6.286 | 4,022,596 | -0.27(-4.09%) |
Jun 19, 2002 | 6.513 | 6.587 | 6.494 | 6.554 | 3,958,720 | +0.04(+0.67%) |
Jun 18, 2002 | 6.517 | 6.567 | 6.482 | 6.511 | 935,562 | -0.08(-1.15%) |
Jun 17, 2002 | 6.230 | 6.590 | 6.230 | 6.587 | 4,185,836 | +0.36(+5.72%) |
Jun 14, 2002 | 6.285 | 6.285 | 6.063 | 6.230 | 7,140,600 | -0.14(-2.14%) |
Jun 12, 2002 | 6.370 | 6.432 | 6.336 | 6.367 | 3,679,664 | -0.02(-0.36%) |
Jun 11, 2002 | 6.463 | 6.602 | 6.362 | 6.390 | 2,435,043 | -0.07(-1.13%) |
Jun 10, 2002 | 6.415 | 6.525 | 6.406 | 6.463 | 2,724,745 | +0.09(+1.36%) |
Jun 07, 2002 | 6.292 | 6.463 | 6.292 | 6.376 | 4,993,968 | +0.04(+0.56%) |
Jun 06, 2002 | 6.451 | 6.451 | 6.289 | 6.341 | 6,644,752 | -0.11(-1.71%) |
Jun 05, 2002 | 6.258 | 6.457 | 6.258 | 6.451 | 3,071,548 | +0.03(+0.51%) |
May 31, 2002 | 6.277 | 6.511 | 6.272 | 6.418 | 3,328,989 | +0.04(+0.56%) |
May 28, 2002 | 6.545 | 6.550 | 6.316 | 6.382 | 3,190,913 | -0.16(-2.49%) |
May 27, 2002 | 6.654 | 6.688 | 6.528 | 6.545 | 2,045,333 | +0.00(+0.00%) |
May 24, 2002 | 6.654 | 6.688 | 6.528 | 6.545 | 2,045,333 | -0.07(-1.05%) |
May 23, 2002 | 6.502 | 6.618 | 6.502 | 6.615 | 2,231,800 | +0.15(+2.25%) |
May 22, 2002 | 6.455 | 6.494 | 6.299 | 6.469 | 3,486,099 | -0.01(-0.17%) |
May 21, 2002 | 6.657 | 6.691 | 6.475 | 6.480 | 1,324,305 | -0.18(-2.63%) |
May 20, 2002 | 6.637 | 6.773 | 6.637 | 6.655 | 2,674,418 | -0.07(-1.06%) |
May 17, 2002 | 6.726 | 6.835 | 6.719 | 6.726 | 2,845,723 | -0.01(-0.12%) |
May 16, 2002 | 6.703 | 6.779 | 6.664 | 6.734 | 2,818,301 | +0.04(+0.65%) |
May 15, 2002 | 6.556 | 6.781 | 6.517 | 6.691 | 2,906,373 | +0.03(+0.44%) |
May 14, 2002 | 6.525 | 6.731 | 6.525 | 6.661 | 4,960,417 | +0.29(+4.63%) |
May 13, 2002 | 6.385 | 6.497 | 6.328 | 6.367 | 4,033,887 | +0.03(+0.51%) |
May 10, 2002 | 6.478 | 6.505 | 6.327 | 6.334 | 3,971,301 | -0.08(-1.26%) |
May 09, 2002 | 6.370 | 6.517 | 6.367 | 6.415 | 8,720,734 | +0.28(+4.55%) |
May 08, 2002 | 6.238 | 6.308 | 6.055 | 6.136 | 4,874,926 | +0.04(+0.74%) |
May 07, 2002 | 5.982 | 6.133 | 5.975 | 6.091 | 3,675,793 | +0.14(+2.37%) |
May 06, 2002 | 6.114 | 6.213 | 5.950 | 5.950 | 2,505,694 | -0.16(-2.64%) |
May 03, 2002 | 6.361 | 6.361 | 6.089 | 6.111 | 4,295,200 | -0.24(-3.81%) |
May 02, 2002 | 6.306 | 6.393 | 6.277 | 6.353 | 3,066,709 | +0.10(+1.59%) |