Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.122 | 5.184 | 5.091 | 5.184 | 3,568,309 | +0.01(+0.24%) |
Jul 30, 2002 | 5.258 | 5.258 | 5.079 | 5.171 | 81,215 | +0.01(+0.12%) |
Jul 29, 2002 | 5.116 | 5.184 | 5.023 | 5.165 | 145,315 | +0.21(+4.25%) |
Jul 26, 2002 | 5.004 | 5.004 | 4.893 | 4.955 | 67,329 | -0.15(-3.03%) |
Jul 25, 2002 | 5.091 | 5.116 | 4.961 | 5.110 | 67,006 | -0.12(-2.37%) |
Jul 24, 2002 | 4.986 | 5.283 | 4.979 | 5.233 | 177,931 | -0.02(-0.47%) |
Jul 23, 2002 | 5.240 | 5.333 | 5.116 | 5.258 | 125,294 | +0.22(+4.43%) |
Jul 22, 2002 | 5.233 | 5.246 | 5.023 | 5.035 | 158,232 | -0.09(-1.69%) |
Jul 19, 2002 | 5.202 | 5.289 | 5.091 | 5.122 | 97,038 | -0.15(-2.82%) |
Jul 17, 2002 | 5.246 | 5.419 | 5.240 | 5.271 | 225,723 | -0.09(-1.73%) |
Jul 12, 2002 | 5.543 | 5.543 | 5.363 | 5.363 | 240,416 | -0.09(-1.59%) |
Jul 11, 2002 | 5.475 | 5.475 | 5.295 | 5.450 | 61,839 | +0.07(+1.27%) |
Jul 10, 2002 | 5.518 | 5.562 | 5.370 | 5.382 | 121,580 | -0.14(-2.58%) |
Jul 09, 2002 | 5.667 | 5.667 | 5.456 | 5.525 | 137,404 | +0.00(+0.00%) |
Jul 08, 2002 | 5.481 | 5.630 | 5.456 | 5.525 | 123,034 | -0.26(-4.50%) |
Jul 05, 2002 | 5.531 | 5.785 | 5.531 | 5.785 | 62,485 | +0.35(+6.38%) |
Jul 04, 2002 | 5.487 | 5.487 | 5.376 | 5.438 | 496,495 | +0.00(+0.00%) |
Jul 03, 2002 | 5.487 | 5.487 | 5.376 | 5.438 | 496,495 | +0.20(+3.91%) |
Jul 02, 2002 | 5.388 | 5.444 | 5.147 | 5.233 | 240,901 | -0.16(-2.99%) |
Jul 01, 2002 | 5.481 | 5.481 | 5.394 | 5.394 | 42,141 | -0.11(-2.02%) |
Jun 28, 2002 | 5.388 | 5.531 | 5.388 | 5.506 | 1,921,397 | +0.02(+0.45%) |
Jun 27, 2002 | 5.382 | 5.543 | 5.376 | 5.481 | 907,739 | +0.12(+2.31%) |
Jun 26, 2002 | 5.233 | 5.357 | 5.178 | 5.357 | 250,104 | -0.03(-0.57%) |
Jun 25, 2002 | 5.475 | 5.481 | 5.388 | 5.388 | 117,867 | +0.01(+0.23%) |
Jun 21, 2002 | 5.450 | 5.456 | 5.333 | 5.376 | 131,430 | -0.05(-0.91%) |
Jun 20, 2002 | 5.475 | 5.481 | 5.425 | 5.425 | 338,424 | +0.02(+0.46%) |
Jun 19, 2002 | 5.549 | 5.549 | 5.382 | 5.401 | 188,910 | -0.25(-4.39%) |
Jun 18, 2002 | 5.648 | 5.679 | 5.586 | 5.648 | 111,085 | -0.04(-0.76%) |
Jun 17, 2002 | 5.525 | 5.692 | 5.518 | 5.692 | 116,898 | +0.07(+1.21%) |
Jun 14, 2002 | 5.636 | 5.692 | 5.512 | 5.624 | 983,303 | -0.21(-3.61%) |
Jun 12, 2002 | 5.729 | 5.840 | 5.729 | 5.834 | 185,681 | -0.07(-1.15%) |
Jun 11, 2002 | 5.933 | 5.933 | 5.884 | 5.902 | 196,660 | -0.09(-1.45%) |
Jun 10, 2002 | 5.964 | 6.026 | 5.946 | 5.989 | 320,340 | +0.05(+0.83%) |
Jun 07, 2002 | 5.878 | 5.970 | 5.797 | 5.939 | 140,794 | +0.14(+2.35%) |
Jun 06, 2002 | 5.946 | 5.958 | 5.735 | 5.803 | 314,527 | -0.14(-2.40%) |
Jun 05, 2002 | 5.958 | 5.977 | 5.865 | 5.946 | 81,699 | +0.06(+0.95%) |
May 31, 2002 | 5.909 | 5.939 | 5.865 | 5.890 | 741,433 | -0.12(-1.96%) |
May 28, 2002 | 6.045 | 6.107 | 5.958 | 6.008 | 284,818 | -0.07(-1.22%) |
May 27, 2002 | 6.088 | 6.088 | 6.039 | 6.082 | 301,933 | +0.00(+0.00%) |
May 24, 2002 | 6.088 | 6.088 | 6.039 | 6.082 | 301,933 | -0.04(-0.61%) |
May 23, 2002 | 6.162 | 6.175 | 6.082 | 6.119 | 209,577 | -0.07(-1.10%) |
May 22, 2002 | 6.070 | 6.193 | 6.057 | 6.187 | 179,545 | +0.06(+0.91%) |
May 21, 2002 | 6.181 | 6.193 | 6.076 | 6.131 | 212,806 | -0.11(-1.69%) |
May 20, 2002 | 6.280 | 6.293 | 6.206 | 6.237 | 891,592 | -0.06(-0.98%) |
May 17, 2002 | 6.280 | 6.336 | 6.255 | 6.299 | 930,828 | +0.07(+1.19%) |
May 16, 2002 | 6.218 | 6.243 | 6.169 | 6.224 | 308,392 | +0.03(+0.50%) |
May 15, 2002 | 6.218 | 6.231 | 6.144 | 6.193 | 279,813 | -0.02(-0.40%) |
May 14, 2002 | 6.224 | 6.249 | 6.162 | 6.218 | 353,278 | -0.02(-0.30%) |
May 13, 2002 | 6.107 | 6.255 | 6.107 | 6.237 | 348,273 | +0.20(+3.39%) |
May 10, 2002 | 6.026 | 6.175 | 6.026 | 6.032 | 88,481 | -0.03(-0.51%) |
May 09, 2002 | 6.131 | 6.169 | 6.020 | 6.063 | 143,378 | -0.22(-3.55%) |
May 08, 2002 | 6.206 | 6.317 | 6.206 | 6.286 | 344,882 | +0.07(+1.20%) |
May 07, 2002 | 6.224 | 6.255 | 6.162 | 6.212 | 145,638 | -0.01(-0.10%) |
May 06, 2002 | 6.193 | 6.231 | 6.144 | 6.218 | 123,195 | +0.01(+0.10%) |
May 03, 2002 | 6.237 | 6.237 | 6.113 | 6.212 | 367,003 | -0.02(-0.30%) |
May 02, 2002 | 6.255 | 6.274 | 6.206 | 6.231 | 2,976,228 | +0.07(+1.21%) |