Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.959 | 5.967 | 5.590 | 5.883 | 8,330,660 | -0.08(-1.26%) |
Jul 30, 2002 | 5.905 | 6.038 | 5.742 | 5.958 | 6,866,937 | -0.04(-0.68%) |
Jul 29, 2002 | 5.897 | 6.011 | 5.861 | 5.999 | 7,875,784 | +0.16(+2.82%) |
Jul 26, 2002 | 5.866 | 5.880 | 5.559 | 5.834 | 7,439,767 | -0.04(-0.64%) |
Jul 25, 2002 | 5.615 | 5.881 | 5.504 | 5.872 | 8,253,622 | +0.26(+4.66%) |
Jul 24, 2002 | 5.201 | 5.628 | 5.080 | 5.611 | 18,796,010 | +0.41(+7.88%) |
Jul 23, 2002 | 5.052 | 5.395 | 5.052 | 5.201 | 5,722,234 | +0.16(+3.13%) |
Jul 22, 2002 | 5.163 | 5.349 | 4.910 | 5.043 | 5,296,447 | -0.12(-2.30%) |
Jul 19, 2002 | 5.318 | 5.379 | 5.159 | 5.162 | 3,864,370 | -0.23(-4.21%) |
Jul 17, 2002 | 5.631 | 5.694 | 5.276 | 5.389 | 6,252,550 | -0.37(-6.36%) |
Jul 12, 2002 | 6.022 | 6.069 | 5.717 | 5.755 | 5,836,672 | -0.25(-4.24%) |
Jul 11, 2002 | 5.819 | 6.027 | 5.672 | 6.010 | 6,713,500 | +0.10(+1.77%) |
Jul 10, 2002 | 6.163 | 6.194 | 5.886 | 5.905 | 11,337,702 | -0.05(-0.92%) |
Jul 09, 2002 | 6.132 | 6.252 | 5.959 | 5.959 | 6,185,421 | -0.17(-2.81%) |
Jul 08, 2002 | 6.382 | 6.383 | 6.088 | 6.132 | 4,949,616 | -0.28(-4.39%) |
Jul 05, 2002 | 5.888 | 6.413 | 5.866 | 6.413 | 2,977,952 | +0.56(+9.65%) |
Jul 04, 2002 | 5.672 | 5.848 | 5.647 | 5.848 | 3,507,629 | +0.00(+0.00%) |
Jul 03, 2002 | 5.672 | 5.848 | 5.647 | 5.848 | 3,507,629 | +0.19(+3.32%) |
Jul 02, 2002 | 5.803 | 5.803 | 5.584 | 5.661 | 7,506,896 | -0.24(-4.08%) |
Jul 01, 2002 | 6.100 | 6.133 | 5.902 | 5.902 | 5,867,360 | -0.31(-4.96%) |
Jun 28, 2002 | 6.257 | 6.325 | 6.194 | 6.210 | 5,032,408 | -0.08(-1.32%) |
Jun 27, 2002 | 6.257 | 6.293 | 6.096 | 6.293 | 2,656,374 | +0.13(+2.13%) |
Jun 26, 2002 | 5.952 | 6.257 | 5.952 | 6.161 | 4,483,232 | -0.02(-0.33%) |
Jun 25, 2002 | 6.257 | 6.462 | 6.157 | 6.182 | 3,310,399 | -0.01(-0.20%) |
Jun 21, 2002 | 6.233 | 6.330 | 6.227 | 6.194 | 4,921,805 | -0.15(-2.37%) |
Jun 20, 2002 | 6.601 | 6.602 | 6.343 | 6.344 | 3,985,841 | -0.27(-4.09%) |
Jun 19, 2002 | 6.573 | 6.648 | 6.554 | 6.615 | 3,922,548 | +0.04(+0.67%) |
Jun 18, 2002 | 6.577 | 6.627 | 6.541 | 6.571 | 927,014 | -0.08(-1.15%) |
Jun 17, 2002 | 6.288 | 6.651 | 6.288 | 6.648 | 4,147,589 | +0.36(+5.72%) |
Jun 14, 2002 | 6.343 | 6.343 | 6.119 | 6.288 | 7,075,355 | -0.14(-2.14%) |
Jun 12, 2002 | 6.429 | 6.491 | 6.394 | 6.426 | 3,646,042 | -0.02(-0.36%) |
Jun 11, 2002 | 6.523 | 6.663 | 6.421 | 6.449 | 2,412,794 | -0.07(-1.13%) |
Jun 10, 2002 | 6.474 | 6.585 | 6.465 | 6.523 | 2,699,848 | +0.09(+1.36%) |
Jun 07, 2002 | 6.351 | 6.523 | 6.351 | 6.435 | 4,948,337 | +0.04(+0.56%) |
Jun 06, 2002 | 6.510 | 6.510 | 6.347 | 6.399 | 6,584,037 | -0.11(-1.71%) |
Jun 05, 2002 | 6.316 | 6.516 | 6.316 | 6.510 | 3,043,483 | +0.03(+0.51%) |
May 31, 2002 | 6.335 | 6.571 | 6.330 | 6.477 | 3,298,571 | +0.04(+0.56%) |
May 28, 2002 | 6.605 | 6.610 | 6.374 | 6.441 | 3,161,757 | -0.16(-2.49%) |
May 27, 2002 | 6.715 | 6.749 | 6.588 | 6.605 | 2,026,644 | +0.00(+0.00%) |
May 24, 2002 | 6.715 | 6.749 | 6.588 | 6.605 | 2,026,644 | -0.07(-1.05%) |
May 23, 2002 | 6.562 | 6.679 | 6.562 | 6.676 | 2,211,408 | +0.15(+2.25%) |
May 22, 2002 | 6.515 | 6.554 | 6.357 | 6.529 | 3,454,246 | -0.01(-0.17%) |
May 21, 2002 | 6.718 | 6.752 | 6.535 | 6.540 | 1,312,204 | -0.18(-2.63%) |
May 20, 2002 | 6.698 | 6.835 | 6.698 | 6.717 | 2,649,981 | -0.07(-1.06%) |
May 17, 2002 | 6.788 | 6.898 | 6.781 | 6.788 | 2,819,721 | -0.01(-0.12%) |
May 16, 2002 | 6.765 | 6.842 | 6.726 | 6.796 | 2,792,550 | +0.04(+0.65%) |
May 15, 2002 | 6.616 | 6.843 | 6.577 | 6.752 | 2,879,817 | +0.03(+0.44%) |
May 14, 2002 | 6.585 | 6.793 | 6.585 | 6.723 | 4,915,092 | +0.30(+4.63%) |
May 13, 2002 | 6.444 | 6.557 | 6.386 | 6.426 | 3,997,029 | +0.03(+0.51%) |
May 10, 2002 | 6.538 | 6.565 | 6.385 | 6.393 | 3,935,015 | -0.08(-1.26%) |
May 09, 2002 | 6.429 | 6.577 | 6.426 | 6.474 | 8,641,050 | +0.28(+4.55%) |
May 08, 2002 | 6.296 | 6.366 | 6.111 | 6.193 | 4,830,382 | +0.05(+0.74%) |
May 07, 2002 | 6.038 | 6.189 | 6.030 | 6.147 | 3,642,206 | +0.14(+2.37%) |
May 06, 2002 | 6.171 | 6.271 | 6.005 | 6.005 | 2,482,799 | -0.16(-2.64%) |
May 03, 2002 | 6.419 | 6.419 | 6.146 | 6.167 | 4,255,953 | -0.24(-3.81%) |
May 02, 2002 | 6.365 | 6.452 | 6.335 | 6.412 | 3,038,688 | +0.10(+1.59%) |