Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.660 | 4.670 | 4.530 | 4.530 | 48,300 | -0.16(-3.41%) |
Jul 30, 2002 | 4.840 | 4.840 | 4.620 | 4.690 | 74,100 | -0.15(-3.10%) |
Jul 29, 2002 | 4.700 | 4.880 | 4.450 | 4.840 | 183,300 | +0.14(+2.98%) |
Jul 26, 2002 | 4.610 | 4.830 | 4.610 | 4.700 | 27,100 | +0.09(+1.95%) |
Jul 25, 2002 | 4.630 | 4.650 | 4.450 | 4.610 | 67,300 | +0.06(+1.32%) |
Jul 24, 2002 | 4.530 | 4.780 | 4.500 | 4.550 | 98,600 | -0.08(-1.73%) |
Jul 23, 2002 | 4.990 | 5.000 | 4.610 | 4.630 | 54,400 | -0.35(-7.03%) |
Jul 22, 2002 | 4.910 | 5.140 | 4.910 | 4.980 | 87,400 | +0.08(+1.63%) |
Jul 19, 2002 | 5.180 | 5.230 | 4.830 | 4.900 | 109,700 | -0.67(-12.03%) |
Jul 17, 2002 | 5.850 | 5.870 | 5.450 | 5.570 | 144,300 | -0.76(-12.01%) |
Jul 12, 2002 | 6.400 | 6.400 | 6.150 | 6.330 | 69,300 | -0.01(-0.16%) |
Jul 11, 2002 | 6.300 | 6.350 | 6.140 | 6.340 | 108,000 | +0.06(+0.96%) |
Jul 10, 2002 | 6.900 | 6.900 | 6.230 | 6.280 | 192,000 | -0.62(-8.99%) |
Jul 09, 2002 | 6.950 | 6.950 | 6.900 | 6.900 | 124,700 | -0.05(-0.72%) |
Jul 08, 2002 | 6.910 | 6.950 | 6.910 | 6.950 | 114,700 | +0.04(+0.58%) |
Jul 05, 2002 | 6.570 | 6.970 | 6.570 | 6.910 | 57,100 | +0.41(+6.31%) |
Jul 04, 2002 | 6.290 | 6.570 | 6.050 | 6.500 | 312,200 | +0.00(+0.00%) |
Jul 03, 2002 | 6.290 | 6.570 | 6.050 | 6.500 | 312,200 | +0.19(+3.01%) |
Jul 02, 2002 | 7.000 | 7.000 | 5.900 | 6.310 | 461,800 | -1.05(-14.27%) |
Jul 01, 2002 | 7.320 | 7.650 | 7.300 | 7.360 | 135,200 | +0.00(+0.00%) |
Jun 28, 2002 | 7.500 | 7.660 | 7.250 | 7.360 | 288,700 | -0.09(-1.21%) |
Jun 27, 2002 | 7.550 | 7.600 | 7.300 | 7.450 | 343,400 | +0.07(+0.95%) |
Jun 26, 2002 | 7.750 | 7.750 | 7.350 | 7.380 | 484,000 | -0.37(-4.77%) |
Jun 25, 2002 | 7.650 | 7.990 | 7.640 | 7.750 | 276,200 | +0.44(+6.02%) |
Jun 21, 2002 | 7.450 | 7.550 | 7.300 | 7.310 | 250,200 | -0.13(-1.75%) |
Jun 20, 2002 | 7.600 | 7.600 | 7.440 | 7.440 | 135,500 | -0.21(-2.75%) |
Jun 19, 2002 | 7.680 | 7.820 | 7.600 | 7.650 | 90,600 | -0.15(-1.92%) |
Jun 18, 2002 | 7.900 | 8.070 | 7.760 | 7.800 | 63,900 | -0.06(-0.76%) |
Jun 17, 2002 | 7.450 | 7.880 | 7.450 | 7.860 | 55,500 | +0.41(+5.50%) |
Jun 14, 2002 | 7.350 | 7.470 | 7.280 | 7.450 | 166,600 | +0.00(+0.00%) |
Jun 12, 2002 | 7.400 | 7.480 | 7.100 | 7.450 | 94,800 | +0.02(+0.27%) |
Jun 11, 2002 | 7.550 | 7.750 | 7.430 | 7.430 | 97,000 | -0.14(-1.85%) |
Jun 10, 2002 | 7.810 | 7.810 | 7.570 | 7.570 | 224,500 | -0.25(-3.20%) |
Jun 07, 2002 | 7.500 | 7.900 | 7.500 | 7.820 | 85,100 | +0.27(+3.58%) |
Jun 06, 2002 | 7.810 | 7.810 | 7.480 | 7.550 | 218,200 | -0.26(-3.33%) |
Jun 05, 2002 | 7.880 | 7.890 | 7.730 | 7.810 | 46,100 | -0.19(-2.38%) |
May 31, 2002 | 8.100 | 8.170 | 8.000 | 8.000 | 97,800 | -0.03(-0.37%) |
May 28, 2002 | 8.110 | 8.110 | 7.960 | 8.030 | 87,700 | -0.08(-0.99%) |
May 27, 2002 | 8.100 | 8.180 | 8.080 | 8.110 | 54,000 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.180 | 8.080 | 8.110 | 54,000 | +0.03(+0.37%) |
May 23, 2002 | 8.220 | 8.240 | 7.950 | 8.080 | 88,300 | -0.08(-0.98%) |
May 22, 2002 | 8.120 | 8.230 | 8.120 | 8.160 | 49,600 | +0.01(+0.12%) |
May 21, 2002 | 8.400 | 8.430 | 8.130 | 8.150 | 70,600 | -0.33(-3.89%) |
May 20, 2002 | 8.700 | 8.700 | 8.400 | 8.480 | 65,100 | -0.20(-2.30%) |
May 17, 2002 | 7.950 | 8.800 | 7.570 | 8.680 | 254,000 | +0.76(+9.60%) |
May 16, 2002 | 8.050 | 8.060 | 7.640 | 7.920 | 104,300 | -0.13(-1.61%) |
May 15, 2002 | 7.300 | 8.250 | 7.300 | 8.050 | 197,500 | +0.75(+10.27%) |
May 14, 2002 | 7.100 | 7.380 | 7.040 | 7.300 | 61,400 | +0.30(+4.29%) |
May 13, 2002 | 6.900 | 7.100 | 6.840 | 7.000 | 80,800 | +0.16(+2.34%) |
May 10, 2002 | 6.990 | 7.000 | 6.800 | 6.840 | 82,300 | -0.14(-2.01%) |
May 09, 2002 | 7.400 | 7.400 | 6.910 | 6.980 | 100,900 | -0.45(-6.06%) |
May 08, 2002 | 7.500 | 7.520 | 7.390 | 7.430 | 58,100 | -0.02(-0.27%) |
May 07, 2002 | 7.780 | 7.780 | 7.370 | 7.450 | 118,300 | -0.30(-3.87%) |
May 06, 2002 | 7.640 | 7.780 | 7.540 | 7.750 | 46,500 | +0.11(+1.44%) |
May 03, 2002 | 7.880 | 7.880 | 7.600 | 7.640 | 141,800 | -0.24(-3.05%) |
May 02, 2002 | 7.750 | 7.900 | 7.740 | 7.880 | 76,000 | +0.15(+1.94%) |