Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.314 | 6.440 | 6.183 | 6.361 | 942,336 | +0.05(+0.74%) |
Jul 30, 2002 | 6.398 | 6.495 | 6.296 | 6.314 | 1,134,599 | -0.06(-0.97%) |
Jul 29, 2002 | 6.183 | 6.409 | 6.141 | 6.376 | 1,268,121 | +0.31(+5.15%) |
Jul 26, 2002 | 6.042 | 6.086 | 5.871 | 6.064 | 757,980 | +0.05(+0.77%) |
Jul 25, 2002 | 5.781 | 6.272 | 5.781 | 6.017 | 1,280,547 | +0.25(+4.30%) |
Jul 24, 2002 | 5.511 | 5.821 | 5.356 | 5.770 | 1,724,491 | +0.28(+5.08%) |
Jul 23, 2002 | 5.845 | 5.909 | 5.334 | 5.491 | 7,003,698 | -0.35(-5.99%) |
Jul 22, 2002 | 5.798 | 6.084 | 5.643 | 5.840 | 1,182,043 | +0.01(+0.23%) |
Jul 19, 2002 | 5.982 | 6.020 | 5.778 | 5.827 | 1,496,306 | -0.34(-5.46%) |
Jul 17, 2002 | 6.086 | 6.170 | 5.986 | 6.164 | 1,171,425 | -0.31(-4.79%) |
Jul 12, 2002 | 6.385 | 6.542 | 6.341 | 6.473 | 992,040 | +0.10(+1.56%) |
Jul 11, 2002 | 6.396 | 6.445 | 6.341 | 6.374 | 1,068,628 | -0.10(-1.50%) |
Jul 10, 2002 | 6.712 | 6.717 | 6.467 | 6.471 | 703,532 | -0.26(-3.91%) |
Jul 09, 2002 | 6.564 | 6.819 | 6.484 | 6.735 | 9,827,770 | +0.16(+2.46%) |
Jul 08, 2002 | 6.661 | 6.661 | 6.573 | 6.573 | 886,984 | -0.09(-1.33%) |
Jul 05, 2002 | 6.418 | 6.684 | 6.418 | 6.661 | 559,618 | +0.08(+1.28%) |
Jul 04, 2002 | 6.507 | 6.584 | 6.152 | 6.577 | 1,570,184 | +0.00(+0.00%) |
Jul 03, 2002 | 6.507 | 6.584 | 6.152 | 6.577 | 1,561,598 | +0.07(+1.05%) |
Jul 02, 2002 | 6.805 | 6.861 | 6.469 | 6.509 | 1,333,639 | -0.35(-5.13%) |
Jul 01, 2002 | 7.080 | 7.080 | 6.750 | 6.861 | 1,752,732 | -0.22(-3.12%) |
Jun 28, 2002 | 6.839 | 7.082 | 6.752 | 7.082 | 3,406,282 | +0.09(+1.30%) |
Jun 27, 2002 | 6.639 | 7.027 | 6.573 | 6.991 | 6,046,225 | +0.91(+14.87%) |
Jun 26, 2002 | 5.865 | 6.086 | 5.809 | 6.086 | 1,134,147 | +0.15(+2.54%) |
Jun 25, 2002 | 5.876 | 6.026 | 5.865 | 5.936 | 1,075,632 | +0.02(+0.26%) |
Jun 21, 2002 | 6.086 | 6.099 | 5.865 | 5.920 | 1,719,972 | -0.18(-2.94%) |
Jun 20, 2002 | 6.075 | 6.130 | 6.044 | 6.099 | 914,773 | +0.02(+0.40%) |
Jun 19, 2002 | 6.318 | 6.352 | 6.060 | 6.075 | 1,300,202 | -0.21(-3.35%) |
Jun 18, 2002 | 6.374 | 6.416 | 6.226 | 6.285 | 614,969 | -0.07(-1.11%) |
Jun 17, 2002 | 6.219 | 6.445 | 6.219 | 6.356 | 843,154 | +0.15(+2.35%) |
Jun 14, 2002 | 6.263 | 6.279 | 6.108 | 6.210 | 765,436 | -0.15(-2.37%) |
Jun 12, 2002 | 6.318 | 6.418 | 6.292 | 6.361 | 1,171,425 | +0.12(+1.99%) |
Jun 11, 2002 | 6.575 | 6.626 | 6.175 | 6.237 | 1,293,876 | -0.33(-5.05%) |
Jun 10, 2002 | 6.533 | 6.630 | 6.529 | 6.569 | 875,236 | -0.01(-0.13%) |
Jun 07, 2002 | 6.493 | 6.591 | 6.427 | 6.577 | 671,903 | +0.07(+1.12%) |
Jun 06, 2002 | 6.540 | 6.617 | 6.504 | 6.504 | 4,089,256 | -0.00(-0.03%) |
Jun 05, 2002 | 6.495 | 6.540 | 6.440 | 6.507 | 782,154 | -0.02(-0.24%) |
May 31, 2002 | 6.529 | 6.557 | 6.458 | 6.522 | 1,095,514 | +0.46(+7.63%) |
May 28, 2002 | 6.086 | 6.090 | 6.002 | 6.060 | 1,144,765 | -0.01(-0.18%) |
May 27, 2002 | 6.128 | 6.130 | 6.033 | 6.071 | 758,884 | +0.00(+0.00%) |
May 24, 2002 | 6.128 | 6.130 | 6.033 | 6.071 | 3,434,071 | -0.06(-0.94%) |
May 23, 2002 | 6.217 | 6.230 | 6.086 | 6.128 | 4,789,626 | -0.03(-0.54%) |
May 22, 2002 | 6.090 | 6.161 | 6.086 | 6.161 | 600,962 | +0.10(+1.61%) |
May 21, 2002 | 6.219 | 6.237 | 6.031 | 6.064 | 1,341,095 | -0.12(-1.90%) |
May 20, 2002 | 6.263 | 6.303 | 6.042 | 6.181 | 1,759,283 | +0.02(+0.29%) |
May 17, 2002 | 6.292 | 6.292 | 6.097 | 6.164 | 1,879,702 | -0.18(-2.89%) |
May 16, 2002 | 6.363 | 6.394 | 6.312 | 6.347 | 789,610 | +0.04(+0.70%) |
May 15, 2002 | 6.358 | 6.418 | 6.252 | 6.303 | 2,274,394 | -0.06(-0.87%) |
May 14, 2002 | 6.197 | 6.573 | 6.197 | 6.358 | 2,844,179 | +3.02(+90.58%) |
May 13, 2002 | 3.349 | 3.352 | 3.324 | 3.336 | 1,270,154 | -0.01(-0.20%) |
May 10, 2002 | 3.350 | 3.372 | 3.300 | 3.343 | 823,725 | -0.03(-0.92%) |
May 09, 2002 | 3.374 | 3.433 | 3.367 | 3.374 | 1,167,584 | -0.01(-0.39%) |
May 08, 2002 | 3.439 | 3.476 | 3.364 | 3.387 | 1,853,043 | -0.04(-1.10%) |
May 07, 2002 | 3.386 | 3.499 | 3.386 | 3.425 | 2,756,294 | +0.04(+1.19%) |
May 06, 2002 | 3.378 | 3.385 | 3.350 | 3.384 | 45,185 | -0.00(-0.05%) |
May 03, 2002 | 3.441 | 3.444 | 3.386 | 3.386 | 14,005,589 | -0.00(-0.07%) |
May 02, 2002 | 3.414 | 3.428 | 3.386 | 3.388 | 1,543,072 | -0.03(-0.83%) |