Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.037 | 6.154 | 6.007 | 6.025 | 232,156 | -0.02(-0.30%) |
Jul 30, 2002 | 6.202 | 6.237 | 5.999 | 6.043 | 288,519 | -0.18(-2.88%) |
Jul 29, 2002 | 5.729 | 6.222 | 5.729 | 6.222 | 420,860 | +0.54(+9.57%) |
Jul 26, 2002 | 5.630 | 5.723 | 5.600 | 5.679 | 307,141 | +0.05(+0.97%) |
Jul 25, 2002 | 5.588 | 5.723 | 5.558 | 5.624 | 233,397 | +0.04(+0.76%) |
Jul 24, 2002 | 5.437 | 5.584 | 5.357 | 5.582 | 324,521 | +0.12(+2.25%) |
Jul 23, 2002 | 5.536 | 5.659 | 5.455 | 5.459 | 484,175 | -0.08(-1.38%) |
Jul 22, 2002 | 5.614 | 5.614 | 5.457 | 5.536 | 313,348 | -0.08(-1.47%) |
Jul 19, 2002 | 5.548 | 5.665 | 5.357 | 5.618 | 451,400 | -0.04(-0.71%) |
Jul 17, 2002 | 5.606 | 5.755 | 5.606 | 5.659 | 119,429 | -0.25(-4.26%) |
Jul 12, 2002 | 5.910 | 5.971 | 5.840 | 5.910 | 186,966 | -0.01(-0.17%) |
Jul 11, 2002 | 6.041 | 6.041 | 5.920 | 5.920 | 199,132 | -0.14(-2.39%) |
Jul 10, 2002 | 6.232 | 6.235 | 6.051 | 6.065 | 109,498 | -0.17(-2.68%) |
Jul 09, 2002 | 6.251 | 6.307 | 6.222 | 6.232 | 18,274,526 | -0.07(-1.09%) |
Jul 08, 2002 | 6.404 | 6.404 | 6.283 | 6.301 | 126,878 | -0.05(-0.82%) |
Jul 05, 2002 | 6.136 | 6.353 | 6.124 | 6.353 | 71,260 | +0.20(+3.21%) |
Jul 04, 2002 | 6.309 | 6.329 | 6.146 | 6.156 | 2,259,486 | +0.00(+0.00%) |
Jul 03, 2002 | 6.309 | 6.329 | 6.146 | 6.156 | 235,135 | -0.17(-2.74%) |
Jul 02, 2002 | 6.520 | 6.520 | 6.237 | 6.329 | 286,532 | -0.18(-2.75%) |
Jul 01, 2002 | 6.267 | 6.565 | 6.255 | 6.508 | 347,613 | +0.32(+5.11%) |
Jun 28, 2002 | 6.323 | 6.484 | 6.192 | 6.192 | 1,186,851 | -0.13(-2.07%) |
Jun 27, 2002 | 6.480 | 6.494 | 6.216 | 6.323 | 489,389 | -0.16(-2.48%) |
Jun 26, 2002 | 6.545 | 6.555 | 6.444 | 6.484 | 286,780 | -0.14(-2.16%) |
Jun 25, 2002 | 6.847 | 6.859 | 6.605 | 6.627 | 220,734 | -0.38(-5.43%) |
Jun 21, 2002 | 7.062 | 7.088 | 6.992 | 7.008 | 195,656 | -0.04(-0.57%) |
Jun 20, 2002 | 7.098 | 7.149 | 7.028 | 7.048 | 135,320 | -0.02(-0.28%) |
Jun 19, 2002 | 6.933 | 7.098 | 6.907 | 7.068 | 172,068 | +0.13(+1.95%) |
Jun 18, 2002 | 7.018 | 7.028 | 6.909 | 6.933 | 97,331 | -0.04(-0.63%) |
Jun 17, 2002 | 6.883 | 7.008 | 6.883 | 6.978 | 110,987 | +0.14(+2.12%) |
Jun 14, 2002 | 6.806 | 6.867 | 6.639 | 6.833 | 1,365,623 | -0.16(-2.33%) |
Jun 12, 2002 | 6.978 | 7.044 | 6.895 | 6.996 | 218,251 | -0.01(-0.09%) |
Jun 11, 2002 | 7.129 | 7.185 | 6.998 | 7.002 | 159,902 | -0.14(-1.97%) |
Jun 10, 2002 | 7.380 | 7.417 | 7.133 | 7.143 | 189,449 | -0.25(-3.35%) |
Jun 07, 2002 | 7.219 | 7.390 | 7.189 | 7.390 | 125,637 | +0.14(+1.94%) |
Jun 06, 2002 | 7.270 | 7.270 | 7.147 | 7.249 | 215,520 | -0.04(-0.55%) |
Jun 05, 2002 | 7.342 | 7.360 | 7.219 | 7.290 | 242,336 | -0.24(-3.16%) |
May 31, 2002 | 7.310 | 7.622 | 7.310 | 7.527 | 249,536 | +0.34(+4.76%) |
May 28, 2002 | 7.249 | 7.268 | 7.137 | 7.185 | 169,337 | -0.09(-1.19%) |
May 27, 2002 | 7.322 | 7.362 | 7.239 | 7.272 | 218,499 | +0.00(+0.00%) |
May 24, 2002 | 7.322 | 7.362 | 7.239 | 7.272 | 215,520 | -0.05(-0.66%) |
May 23, 2002 | 7.219 | 7.324 | 7.147 | 7.320 | 284,049 | +0.10(+1.39%) |
May 22, 2002 | 7.191 | 7.378 | 7.169 | 7.219 | 202,608 | +0.01(+0.11%) |
May 21, 2002 | 7.342 | 7.431 | 7.185 | 7.211 | 149,225 | -0.15(-2.05%) |
May 20, 2002 | 7.400 | 7.453 | 7.358 | 7.362 | 97,580 | -0.11(-1.51%) |
May 17, 2002 | 7.491 | 7.551 | 7.411 | 7.475 | 87,399 | +0.05(+0.62%) |
May 16, 2002 | 7.602 | 7.602 | 7.338 | 7.429 | 145,252 | -0.17(-2.28%) |
May 15, 2002 | 7.572 | 7.612 | 7.521 | 7.602 | 151,708 | +0.05(+0.67%) |
May 14, 2002 | 7.431 | 7.608 | 7.431 | 7.551 | 451,897 | +0.01(+0.19%) |
May 13, 2002 | 7.421 | 7.537 | 7.394 | 7.537 | 67,039 | +0.16(+2.13%) |
May 10, 2002 | 7.451 | 7.461 | 7.348 | 7.380 | 124,147 | -0.06(-0.84%) |
May 09, 2002 | 7.461 | 7.545 | 7.431 | 7.443 | 110,739 | -0.04(-0.51%) |
May 08, 2002 | 7.545 | 7.562 | 7.431 | 7.481 | 140,038 | -0.09(-1.20%) |
May 07, 2002 | 7.425 | 7.592 | 7.419 | 7.572 | 197,891 | +0.15(+2.01%) |
May 06, 2002 | 7.529 | 7.592 | 7.378 | 7.423 | 168,840 | -0.14(-1.81%) |
May 03, 2002 | 7.773 | 7.773 | 7.499 | 7.560 | 205,091 | -0.23(-3.00%) |
May 02, 2002 | 7.582 | 7.801 | 7.582 | 7.793 | 162,881 | +0.19(+2.52%) |