Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.473 | 5.540 | 5.252 | 5.252 | 1,937,937 | -0.22(-3.99%) |
Jul 30, 2002 | 5.510 | 5.632 | 5.241 | 5.471 | 1,668,205 | -0.04(-0.75%) |
Jul 29, 2002 | 5.206 | 5.512 | 5.195 | 5.512 | 2,713,199 | +0.46(+9.00%) |
Jul 26, 2002 | 5.149 | 5.170 | 5.011 | 5.057 | 2,444,119 | -0.09(-1.65%) |
Jul 25, 2002 | 5.229 | 5.574 | 4.816 | 5.142 | 5,213,658 | -0.09(-1.80%) |
Jul 24, 2002 | 4.836 | 5.402 | 4.783 | 5.236 | 2,505,244 | +0.17(+3.36%) |
Jul 23, 2002 | 4.850 | 5.167 | 4.836 | 5.066 | 2,801,514 | +0.23(+4.75%) |
Jul 22, 2002 | 5.126 | 5.344 | 4.793 | 4.836 | 4,058,378 | -0.38(-7.31%) |
Jul 19, 2002 | 5.333 | 5.569 | 5.126 | 5.218 | 2,734,516 | -0.40(-7.04%) |
Jul 17, 2002 | 5.517 | 5.923 | 5.374 | 5.613 | 4,797,096 | -0.37(-6.11%) |
Jul 12, 2002 | 6.096 | 6.130 | 5.875 | 5.979 | 2,766,928 | -0.12(-1.92%) |
Jul 11, 2002 | 6.229 | 6.234 | 5.811 | 6.096 | 3,768,416 | -0.16(-2.50%) |
Jul 10, 2002 | 6.406 | 6.489 | 6.234 | 6.252 | 2,492,193 | -0.10(-1.52%) |
Jul 09, 2002 | 6.654 | 6.682 | 6.349 | 6.349 | 2,057,794 | -0.31(-4.59%) |
Jul 08, 2002 | 6.781 | 6.815 | 6.611 | 6.654 | 1,404,129 | -0.13(-1.86%) |
Jul 05, 2002 | 6.643 | 6.792 | 6.631 | 6.781 | 725,448 | +0.23(+3.51%) |
Jul 04, 2002 | 6.533 | 6.560 | 6.234 | 6.551 | 3,136,286 | +0.00(+0.00%) |
Jul 03, 2002 | 6.533 | 6.560 | 6.234 | 6.551 | 3,136,286 | -0.04(-0.59%) |
Jul 02, 2002 | 6.907 | 7.011 | 6.473 | 6.590 | 2,370,813 | -0.32(-4.59%) |
Jul 01, 2002 | 6.758 | 7.034 | 6.758 | 6.907 | 1,737,161 | +0.17(+2.56%) |
Jun 28, 2002 | 6.861 | 7.020 | 6.735 | 6.735 | 2,625,753 | -0.09(-1.35%) |
Jun 27, 2002 | 6.953 | 7.006 | 6.659 | 6.827 | 2,302,075 | -0.02(-0.34%) |
Jun 26, 2002 | 6.677 | 6.873 | 6.597 | 6.850 | 2,987,064 | +0.17(+2.62%) |
Jun 25, 2002 | 7.045 | 7.093 | 6.629 | 6.675 | 2,737,344 | -0.43(-6.02%) |
Jun 21, 2002 | 7.126 | 7.215 | 7.107 | 7.103 | 2,663,603 | +0.03(+0.46%) |
Jun 20, 2002 | 6.859 | 7.126 | 6.859 | 7.070 | 2,692,099 | +0.21(+3.12%) |
Jun 19, 2002 | 6.838 | 7.103 | 6.723 | 6.857 | 3,466,491 | +0.07(+1.05%) |
Jun 18, 2002 | 6.804 | 6.891 | 6.652 | 6.785 | 2,278,800 | +0.14(+2.11%) |
Jun 17, 2002 | 6.436 | 6.707 | 6.402 | 6.645 | 1,661,679 | +0.22(+3.43%) |
Jun 14, 2002 | 6.390 | 6.526 | 6.215 | 6.425 | 3,160,214 | -0.26(-3.95%) |
Jun 12, 2002 | 6.666 | 6.751 | 6.597 | 6.689 | 826,815 | +0.02(+0.34%) |
Jun 11, 2002 | 6.815 | 6.875 | 6.666 | 6.666 | 1,011,494 | -0.07(-1.02%) |
Jun 10, 2002 | 6.834 | 6.896 | 6.712 | 6.735 | 7,613,402 | -0.10(-1.41%) |
Jun 07, 2002 | 6.493 | 6.930 | 6.493 | 6.831 | 2,057,141 | +0.17(+2.59%) |
Jun 06, 2002 | 6.666 | 6.827 | 6.659 | 6.659 | 7,308,866 | +0.01(+0.17%) |
Jun 05, 2002 | 6.436 | 6.700 | 6.436 | 6.647 | 1,948,596 | -0.13(-1.97%) |
May 31, 2002 | 6.666 | 6.896 | 6.659 | 6.781 | 1,809,597 | -0.18(-2.54%) |
May 28, 2002 | 7.011 | 7.068 | 6.815 | 6.958 | 2,237,687 | +0.00(+0.00%) |
May 27, 2002 | 6.907 | 7.057 | 6.850 | 6.958 | 2,116,526 | +0.00(+0.00%) |
May 24, 2002 | 6.907 | 7.057 | 6.850 | 6.958 | 2,109,130 | +0.05(+0.77%) |
May 23, 2002 | 6.643 | 6.960 | 6.585 | 6.905 | 2,300,987 | +0.26(+3.94%) |
May 22, 2002 | 6.666 | 6.767 | 6.585 | 6.643 | 2,043,654 | -0.05(-0.69%) |
May 21, 2002 | 6.896 | 6.942 | 6.689 | 6.689 | 1,551,611 | -0.20(-2.84%) |
May 20, 2002 | 6.999 | 7.034 | 6.884 | 6.884 | 1,545,085 | -0.02(-0.23%) |
May 17, 2002 | 6.737 | 6.914 | 6.654 | 6.900 | 2,228,986 | +0.16(+2.42%) |
May 16, 2002 | 6.815 | 6.923 | 6.689 | 6.737 | 2,832,403 | -0.26(-3.71%) |
May 15, 2002 | 7.103 | 7.153 | 6.919 | 6.997 | 2,342,100 | -0.22(-3.00%) |
May 14, 2002 | 6.955 | 7.252 | 6.868 | 7.213 | 2,708,196 | +0.26(+3.70%) |
May 13, 2002 | 6.953 | 7.020 | 6.795 | 6.955 | 2,127,619 | +0.03(+0.36%) |
May 10, 2002 | 7.015 | 7.068 | 6.884 | 6.930 | 2,337,314 | -0.19(-2.68%) |
May 09, 2002 | 7.091 | 7.211 | 7.054 | 7.121 | 2,856,548 | +0.00(+0.00%) |
May 08, 2002 | 7.241 | 7.309 | 7.011 | 7.121 | 3,090,824 | -0.06(-0.86%) |
May 07, 2002 | 7.109 | 7.273 | 6.919 | 7.183 | 3,281,811 | +0.29(+4.13%) |
May 06, 2002 | 7.093 | 7.264 | 6.896 | 6.898 | 2,849,152 | -0.19(-2.72%) |
May 03, 2002 | 7.114 | 7.183 | 7.006 | 7.091 | 2,296,854 | -0.02(-0.32%) |
May 02, 2002 | 6.921 | 7.123 | 6.756 | 7.114 | 3,936,781 | +0.14(+1.94%) |