Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.397 | 6.495 | 6.307 | 6.307 | 315,084 | -0.10(-1.50%) |
Jul 30, 2002 | 6.161 | 6.405 | 6.085 | 6.403 | 388,349 | +0.16(+2.51%) |
Jul 29, 2002 | 5.966 | 6.248 | 5.952 | 6.246 | 346,210 | +0.28(+4.76%) |
Jul 26, 2002 | 5.826 | 5.989 | 5.818 | 5.962 | 287,311 | +0.15(+2.62%) |
Jul 25, 2002 | 5.691 | 5.847 | 5.691 | 5.810 | 287,790 | +0.14(+2.43%) |
Jul 24, 2002 | 5.267 | 5.672 | 5.085 | 5.672 | 464,486 | +0.34(+6.43%) |
Jul 23, 2002 | 5.530 | 5.534 | 5.311 | 5.329 | 849,484 | -0.19(-3.37%) |
Jul 22, 2002 | 5.545 | 5.565 | 5.430 | 5.515 | 343,337 | -0.07(-1.31%) |
Jul 19, 2002 | 5.687 | 5.699 | 5.482 | 5.588 | 424,742 | -0.28(-4.80%) |
Jul 17, 2002 | 5.879 | 5.960 | 5.795 | 5.870 | 509,498 | -0.20(-3.24%) |
Jul 12, 2002 | 6.115 | 6.158 | 6.058 | 6.067 | 306,465 | -0.05(-0.75%) |
Jul 11, 2002 | 6.136 | 6.158 | 6.062 | 6.113 | 316,521 | -0.03(-0.41%) |
Jul 10, 2002 | 6.213 | 6.229 | 6.098 | 6.138 | 305,986 | -0.05(-0.81%) |
Jul 09, 2002 | 6.175 | 6.188 | 6.175 | 6.188 | 273,903 | +0.01(+0.20%) |
Jul 08, 2002 | 6.284 | 6.284 | 6.175 | 6.175 | 209,737 | -0.11(-1.73%) |
Jul 05, 2002 | 6.188 | 6.284 | 6.188 | 6.284 | 75,179 | +0.10(+1.66%) |
Jul 04, 2002 | 6.148 | 6.217 | 6.064 | 6.181 | 437,671 | +0.00(+0.00%) |
Jul 03, 2002 | 6.148 | 6.217 | 6.064 | 6.181 | 437,671 | +0.01(+0.20%) |
Jul 02, 2002 | 6.265 | 6.361 | 6.129 | 6.169 | 168,556 | -0.05(-0.87%) |
Jul 01, 2002 | 6.234 | 6.313 | 6.144 | 6.223 | 231,285 | -0.01(-0.17%) |
Jun 28, 2002 | 6.265 | 6.390 | 6.234 | 6.234 | 520,033 | -0.07(-1.06%) |
Jun 27, 2002 | 6.150 | 6.307 | 6.108 | 6.300 | 170,950 | +0.13(+2.10%) |
Jun 26, 2002 | 6.056 | 6.215 | 5.962 | 6.171 | 257,622 | +0.06(+0.92%) |
Jun 25, 2002 | 6.192 | 6.300 | 6.115 | 6.115 | 203,512 | -0.19(-3.05%) |
Jun 21, 2002 | 6.213 | 6.365 | 6.192 | 6.307 | 426,178 | +0.14(+2.20%) |
Jun 20, 2002 | 6.161 | 6.305 | 6.108 | 6.171 | 274,861 | +0.06(+1.03%) |
Jun 19, 2002 | 6.265 | 6.296 | 6.077 | 6.108 | 213,568 | -0.15(-2.47%) |
Jun 18, 2002 | 6.223 | 6.309 | 6.223 | 6.263 | 106,784 | +0.02(+0.30%) |
Jun 17, 2002 | 6.056 | 6.248 | 6.056 | 6.244 | 190,104 | +0.20(+3.35%) |
Jun 14, 2002 | 6.067 | 6.110 | 5.941 | 6.042 | 384,039 | -0.02(-0.31%) |
Jun 12, 2002 | 6.150 | 6.158 | 5.973 | 6.060 | 507,583 | -0.18(-2.85%) |
Jun 11, 2002 | 6.267 | 6.290 | 6.225 | 6.238 | 181,485 | -0.03(-0.47%) |
Jun 10, 2002 | 6.265 | 6.286 | 6.242 | 6.267 | 249,960 | +0.01(+0.17%) |
Jun 07, 2002 | 6.171 | 6.263 | 6.171 | 6.257 | 161,852 | +0.03(+0.54%) |
Jun 06, 2002 | 6.257 | 6.271 | 6.188 | 6.223 | 685,237 | -0.04(-0.70%) |
Jun 05, 2002 | 6.349 | 6.390 | 6.225 | 6.267 | 495,612 | -0.10(-1.61%) |
May 31, 2002 | 6.516 | 6.536 | 6.369 | 6.369 | 180,048 | -0.09(-1.42%) |
May 28, 2002 | 6.453 | 6.505 | 6.307 | 6.461 | 271,988 | -0.01(-0.13%) |
May 27, 2002 | 6.536 | 6.578 | 6.432 | 6.470 | 264,805 | +0.00(+0.00%) |
May 24, 2002 | 6.536 | 6.578 | 6.432 | 6.470 | 259,059 | -0.04(-0.67%) |
May 23, 2002 | 6.482 | 6.518 | 6.374 | 6.513 | 382,124 | +0.01(+0.16%) |
May 22, 2002 | 6.465 | 6.503 | 6.409 | 6.503 | 156,105 | +0.06(+0.91%) |
May 21, 2002 | 6.307 | 6.445 | 6.307 | 6.445 | 298,803 | +0.01(+0.19%) |
May 20, 2002 | 6.453 | 6.505 | 6.401 | 6.432 | 113,966 | -0.02(-0.32%) |
May 17, 2002 | 6.463 | 6.474 | 6.401 | 6.453 | 189,146 | +0.02(+0.26%) |
May 16, 2002 | 6.628 | 6.670 | 6.369 | 6.436 | 362,491 | -0.21(-3.20%) |
May 15, 2002 | 6.578 | 6.693 | 6.564 | 6.649 | 266,241 | +0.02(+0.32%) |
May 14, 2002 | 6.484 | 6.637 | 6.484 | 6.628 | 170,950 | +0.09(+1.41%) |
May 13, 2002 | 6.484 | 6.566 | 6.447 | 6.536 | 117,318 | +0.05(+0.77%) |
May 10, 2002 | 6.620 | 6.620 | 6.457 | 6.486 | 200,160 | -0.11(-1.71%) |
May 09, 2002 | 6.712 | 6.712 | 6.551 | 6.599 | 160,894 | -0.11(-1.68%) |
May 08, 2002 | 6.693 | 6.720 | 6.639 | 6.712 | 251,876 | +0.05(+0.75%) |
May 07, 2002 | 6.683 | 6.718 | 6.645 | 6.662 | 107,741 | -0.02(-0.31%) |
May 06, 2002 | 6.735 | 6.762 | 6.651 | 6.683 | 120,191 | -0.03(-0.37%) |
May 03, 2002 | 6.724 | 6.798 | 6.666 | 6.708 | 308,859 | -0.05(-0.77%) |
May 02, 2002 | 6.693 | 6.806 | 6.693 | 6.760 | 191,540 | +0.09(+1.31%) |