Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.451 | 5.514 | 5.248 | 5.391 | 1,732,444 | -0.13(-2.34%) |
Jul 30, 2002 | 5.430 | 5.567 | 5.330 | 5.520 | 1,518,616 | +0.06(+1.16%) |
Jul 29, 2002 | 5.113 | 5.492 | 5.072 | 5.457 | 1,242,965 | +0.40(+7.86%) |
Jul 26, 2002 | 4.875 | 5.074 | 4.871 | 5.059 | 1,126,576 | +0.19(+3.87%) |
Jul 25, 2002 | 4.904 | 5.092 | 4.797 | 4.871 | 1,609,221 | -0.10(-1.98%) |
Jul 24, 2002 | 4.631 | 4.969 | 4.533 | 4.969 | 2,127,246 | +0.34(+7.25%) |
Jul 23, 2002 | 4.774 | 4.949 | 4.631 | 4.633 | 1,636,796 | -0.15(-3.21%) |
Jul 22, 2002 | 4.897 | 5.061 | 4.781 | 4.787 | 1,650,482 | -0.19(-3.87%) |
Jul 19, 2002 | 4.916 | 5.108 | 4.889 | 4.979 | 2,575,485 | -0.18(-3.53%) |
Jul 17, 2002 | 5.342 | 5.434 | 5.016 | 5.162 | 1,614,345 | -0.25(-4.58%) |
Jul 12, 2002 | 5.486 | 5.522 | 5.299 | 5.410 | 2,008,171 | -0.06(-1.05%) |
Jul 11, 2002 | 5.283 | 5.467 | 5.246 | 5.467 | 987,249 | +0.11(+2.14%) |
Jul 10, 2002 | 5.344 | 5.512 | 5.344 | 5.352 | 1,975,474 | -0.05(-0.91%) |
Jul 09, 2002 | 5.502 | 5.502 | 5.402 | 5.402 | 1,701,211 | -0.10(-1.83%) |
Jul 08, 2002 | 5.531 | 5.672 | 5.473 | 5.502 | 1,065,819 | -0.03(-0.48%) |
Jul 05, 2002 | 5.279 | 5.574 | 5.277 | 5.529 | 451,899 | +0.26(+4.86%) |
Jul 04, 2002 | 5.316 | 5.385 | 5.213 | 5.272 | 1,346,670 | +0.00(+0.00%) |
Jul 03, 2002 | 5.316 | 5.385 | 5.213 | 5.272 | 1,342,522 | -0.06(-1.04%) |
Jul 02, 2002 | 5.461 | 5.479 | 5.231 | 5.328 | 1,982,794 | -0.17(-3.09%) |
Jul 01, 2002 | 5.705 | 5.817 | 5.498 | 5.498 | 1,436,464 | -0.27(-4.76%) |
Jun 28, 2002 | 5.922 | 6.074 | 5.725 | 5.772 | 2,216,796 | -0.07(-1.16%) |
Jun 27, 2002 | 5.846 | 5.934 | 5.811 | 5.840 | 1,278,592 | -0.03(-0.59%) |
Jun 26, 2002 | 5.664 | 5.897 | 5.637 | 5.875 | 938,692 | -0.03(-0.52%) |
Jun 25, 2002 | 5.858 | 5.971 | 5.836 | 5.906 | 1,802,230 | +0.08(+1.30%) |
Jun 21, 2002 | 6.031 | 6.041 | 5.742 | 5.830 | 1,930,821 | -0.19(-3.13%) |
Jun 20, 2002 | 6.127 | 6.168 | 5.996 | 6.018 | 1,086,803 | -0.06(-1.04%) |
Jun 19, 2002 | 6.279 | 6.311 | 6.076 | 6.082 | 951,380 | -0.17(-2.72%) |
Jun 18, 2002 | 6.303 | 6.387 | 6.242 | 6.252 | 999,937 | -0.07(-1.13%) |
Jun 17, 2002 | 6.123 | 6.334 | 6.121 | 6.324 | 999,937 | +0.22(+3.66%) |
Jun 14, 2002 | 5.916 | 6.139 | 5.686 | 6.100 | 1,497,222 | +0.08(+1.36%) |
Jun 12, 2002 | 6.127 | 6.147 | 5.908 | 6.018 | 1,867,135 | -0.13(-2.10%) |
Jun 11, 2002 | 6.240 | 6.293 | 6.078 | 6.147 | 1,794,177 | -0.09(-1.51%) |
Jun 10, 2002 | 6.240 | 6.293 | 6.139 | 6.242 | 1,535,531 | -0.03(-0.42%) |
Jun 07, 2002 | 6.000 | 6.311 | 5.955 | 6.268 | 3,360,209 | +0.20(+3.27%) |
Jun 06, 2002 | 6.551 | 6.553 | 6.065 | 6.070 | 3,702,306 | -0.50(-7.58%) |
Jun 05, 2002 | 6.471 | 6.580 | 6.442 | 6.567 | 995,301 | -0.19(-2.88%) |
May 31, 2002 | 6.768 | 6.848 | 6.735 | 6.762 | 899,895 | +0.00(+0.00%) |
May 28, 2002 | 6.803 | 6.865 | 6.690 | 6.762 | 1,540,167 | -0.04(-0.63%) |
May 27, 2002 | 6.867 | 6.963 | 6.772 | 6.805 | 1,522,598 | +0.00(+0.00%) |
May 24, 2002 | 6.867 | 6.963 | 6.772 | 6.805 | 1,512,594 | -0.07(-1.01%) |
May 23, 2002 | 6.779 | 6.988 | 6.776 | 6.875 | 1,580,916 | +0.06(+0.84%) |
May 22, 2002 | 6.762 | 6.844 | 6.649 | 6.817 | 2,491,059 | +0.00(+0.00%) |
May 21, 2002 | 6.977 | 7.045 | 6.779 | 6.817 | 705,910 | -0.11(-1.63%) |
May 20, 2002 | 7.233 | 7.274 | 6.926 | 6.930 | 567,070 | -0.30(-4.08%) |
May 17, 2002 | 7.160 | 7.231 | 7.100 | 7.225 | 1,109,252 | +0.10(+1.35%) |
May 16, 2002 | 7.305 | 7.356 | 7.065 | 7.129 | 1,016,041 | -0.20(-2.72%) |
May 15, 2002 | 7.326 | 7.438 | 7.162 | 7.328 | 1,470,625 | +0.00(+0.00%) |
May 14, 2002 | 7.026 | 7.356 | 6.969 | 7.328 | 1,167,569 | +0.29(+4.14%) |
May 13, 2002 | 6.873 | 7.094 | 6.871 | 7.037 | 1,480,385 | +0.08(+1.18%) |
May 10, 2002 | 7.029 | 7.029 | 6.891 | 6.955 | 1,343,010 | -0.02(-0.26%) |
May 09, 2002 | 6.977 | 7.024 | 6.901 | 6.973 | 1,668,270 | -0.02(-0.35%) |
May 08, 2002 | 6.762 | 7.016 | 6.760 | 6.998 | 1,550,659 | +0.24(+3.61%) |
May 07, 2002 | 6.731 | 6.906 | 6.588 | 6.754 | 1,067,283 | +0.01(+0.15%) |
May 06, 2002 | 6.992 | 7.012 | 6.735 | 6.744 | 1,285,912 | -0.25(-3.55%) |
May 03, 2002 | 7.082 | 7.119 | 6.918 | 6.992 | 1,331,786 | +0.00(+0.00%) |
May 02, 2002 | 6.891 | 7.043 | 6.776 | 6.992 | 2,368,812 | +0.10(+1.43%) |