Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.966 | 5.118 | 4.921 | 4.921 | 184,412 | -0.23(-4.55%) |
Jul 30, 2002 | 5.154 | 5.261 | 4.998 | 5.155 | 114,000 | -0.03(-0.48%) |
Jul 29, 2002 | 5.118 | 5.198 | 5.082 | 5.181 | 91,088 | +0.09(+1.76%) |
Jul 26, 2002 | 5.118 | 5.118 | 4.989 | 5.091 | 51,970 | -0.02(-0.35%) |
Jul 25, 2002 | 5.087 | 5.150 | 4.966 | 5.109 | 55,323 | +0.02(+0.42%) |
Jul 24, 2002 | 4.858 | 5.087 | 4.778 | 5.087 | 117,912 | +0.20(+4.14%) |
Jul 23, 2002 | 5.188 | 5.188 | 4.798 | 4.885 | 54,765 | -0.30(-5.70%) |
Jul 22, 2002 | 5.154 | 5.189 | 5.046 | 5.181 | 40,794 | +0.04(+0.87%) |
Jul 19, 2002 | 5.245 | 5.342 | 5.136 | 5.136 | 73,485 | -0.30(-5.59%) |
Jul 17, 2002 | 5.368 | 5.467 | 5.261 | 5.440 | 42,470 | -0.18(-3.15%) |
Jul 12, 2002 | 5.798 | 5.814 | 5.617 | 5.617 | 43,867 | -0.20(-3.42%) |
Jul 11, 2002 | 5.803 | 5.896 | 5.753 | 5.816 | 36,603 | +0.02(+0.31%) |
Jul 10, 2002 | 6.022 | 6.023 | 5.784 | 5.798 | 55,882 | -0.22(-3.71%) |
Jul 09, 2002 | 5.923 | 6.102 | 5.923 | 6.022 | 54,765 | +0.05(+0.90%) |
Jul 08, 2002 | 6.013 | 6.013 | 5.968 | 5.968 | 85,779 | -0.02(-0.27%) |
Jul 05, 2002 | 5.968 | 6.075 | 5.932 | 5.984 | 45,264 | +0.10(+1.64%) |
Jul 04, 2002 | 5.803 | 5.905 | 5.726 | 5.887 | 125,456 | +0.00(+0.00%) |
Jul 03, 2002 | 5.803 | 5.905 | 5.726 | 5.887 | 125,456 | +0.08(+1.36%) |
Jul 02, 2002 | 5.905 | 5.986 | 5.789 | 5.809 | 93,324 | -0.06(-1.04%) |
Jul 01, 2002 | 6.227 | 6.227 | 5.869 | 5.869 | 91,647 | -0.39(-6.29%) |
Jun 28, 2002 | 6.004 | 6.263 | 6.004 | 6.263 | 184,412 | +0.24(+4.01%) |
Jun 27, 2002 | 5.835 | 6.048 | 5.798 | 6.022 | 59,515 | +0.22(+3.83%) |
Jun 26, 2002 | 5.687 | 5.818 | 5.639 | 5.800 | 77,676 | +0.10(+1.76%) |
Jun 25, 2002 | 5.744 | 5.878 | 5.699 | 5.699 | 64,823 | -0.05(-0.81%) |
Jun 21, 2002 | 5.789 | 5.816 | 5.690 | 5.746 | 135,515 | +0.00(+0.03%) |
Jun 20, 2002 | 5.619 | 5.818 | 5.619 | 5.744 | 41,632 | +0.13(+2.39%) |
Jun 19, 2002 | 5.646 | 5.843 | 5.583 | 5.610 | 93,882 | -0.04(-0.79%) |
Jun 18, 2002 | 5.637 | 5.682 | 5.601 | 5.655 | 49,176 | +0.04(+0.64%) |
Jun 17, 2002 | 5.478 | 5.655 | 5.478 | 5.619 | 52,529 | +0.17(+3.09%) |
Jun 14, 2002 | 5.404 | 5.476 | 5.316 | 5.451 | 270,192 | -0.20(-3.52%) |
Jun 12, 2002 | 5.905 | 5.905 | 5.547 | 5.649 | 128,530 | -0.27(-4.59%) |
Jun 11, 2002 | 5.896 | 6.030 | 5.896 | 5.921 | 29,617 | +0.02(+0.27%) |
Jun 10, 2002 | 6.013 | 6.048 | 5.852 | 5.905 | 47,779 | -0.10(-1.64%) |
Jun 07, 2002 | 5.905 | 6.004 | 5.843 | 6.004 | 31,853 | +0.06(+1.05%) |
Jun 06, 2002 | 5.998 | 6.039 | 5.848 | 5.941 | 106,456 | -0.06(-0.95%) |
Jun 05, 2002 | 6.317 | 6.319 | 5.995 | 5.998 | 165,692 | -0.44(-6.89%) |
May 31, 2002 | 6.374 | 6.532 | 6.374 | 6.442 | 210,677 | -0.01(-0.14%) |
May 28, 2002 | 6.415 | 6.467 | 6.344 | 6.451 | 79,073 | +0.02(+0.28%) |
May 27, 2002 | 6.424 | 6.480 | 6.290 | 6.433 | 101,147 | +0.00(+0.00%) |
May 24, 2002 | 6.424 | 6.480 | 6.290 | 6.433 | 475,002 | -0.01(-0.14%) |
May 23, 2002 | 6.276 | 6.442 | 6.243 | 6.442 | 98,353 | +0.16(+2.56%) |
May 22, 2002 | 6.245 | 6.285 | 6.227 | 6.281 | 281,369 | +0.04(+0.57%) |
May 21, 2002 | 6.379 | 6.379 | 6.245 | 6.245 | 82,706 | -0.13(-2.10%) |
May 20, 2002 | 6.462 | 6.478 | 6.335 | 6.379 | 45,823 | -0.08(-1.25%) |
May 17, 2002 | 6.388 | 6.462 | 6.388 | 6.460 | 50,853 | +0.09(+1.38%) |
May 16, 2002 | 6.378 | 6.514 | 6.335 | 6.372 | 79,353 | -0.13(-2.01%) |
May 15, 2002 | 6.471 | 6.603 | 6.379 | 6.503 | 150,883 | +0.06(+0.94%) |
May 14, 2002 | 6.218 | 6.442 | 6.215 | 6.442 | 69,573 | +0.24(+3.90%) |
May 13, 2002 | 5.995 | 6.209 | 5.995 | 6.200 | 41,353 | +0.20(+3.40%) |
May 10, 2002 | 6.013 | 6.022 | 5.930 | 5.996 | 52,529 | -0.05(-0.86%) |
May 09, 2002 | 6.102 | 6.102 | 5.995 | 6.048 | 110,088 | -0.08(-1.31%) |
May 08, 2002 | 6.066 | 6.138 | 6.030 | 6.129 | 183,854 | +0.04(+0.74%) |
May 07, 2002 | 6.227 | 6.272 | 6.084 | 6.084 | 156,192 | -0.14(-2.21%) |
May 06, 2002 | 6.415 | 6.549 | 6.174 | 6.222 | 98,912 | -0.19(-2.96%) |
May 03, 2002 | 6.433 | 6.480 | 6.383 | 6.412 | 154,236 | +0.00(+0.06%) |
May 02, 2002 | 6.370 | 6.415 | 6.370 | 6.408 | 62,588 | +0.04(+0.59%) |