Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.655 | 7.059 | 6.609 | 6.955 | 5,312,985 | +0.31(+4.73%) |
Jul 30, 2002 | 6.742 | 6.770 | 6.484 | 6.641 | 4,844,060 | -0.10(-1.50%) |
Jul 29, 2002 | 6.482 | 6.762 | 6.445 | 6.742 | 5,148,809 | +0.40(+6.36%) |
Jul 26, 2002 | 6.446 | 6.518 | 6.245 | 6.338 | 5,154,363 | -0.07(-1.12%) |
Jul 25, 2002 | 6.407 | 6.454 | 6.252 | 6.410 | 6,426,120 | +0.02(+0.27%) |
Jul 24, 2002 | 5.726 | 6.482 | 5.726 | 6.393 | 10,532,950 | +0.49(+8.27%) |
Jul 23, 2002 | 5.841 | 6.118 | 5.841 | 5.905 | 6,992,232 | +0.10(+1.64%) |
Jul 22, 2002 | 6.069 | 6.105 | 5.712 | 5.810 | 10,294,842 | -0.26(-4.27%) |
Jul 19, 2002 | 6.410 | 6.431 | 6.021 | 6.069 | 13,307,976 | -0.65(-9.69%) |
Jul 17, 2002 | 6.749 | 6.843 | 6.541 | 6.720 | 5,610,446 | -0.18(-2.61%) |
Jul 12, 2002 | 6.900 | 6.951 | 6.802 | 6.900 | 5,952,682 | +0.04(+0.52%) |
Jul 11, 2002 | 6.526 | 6.879 | 6.482 | 6.864 | 5,741,648 | +0.24(+3.59%) |
Jul 10, 2002 | 6.822 | 6.843 | 6.618 | 6.626 | 5,518,119 | -0.19(-2.85%) |
Jul 09, 2002 | 6.806 | 6.821 | 6.806 | 6.821 | 5,001,641 | +0.01(+0.21%) |
Jul 08, 2002 | 6.817 | 6.922 | 6.806 | 6.806 | 5,066,895 | -0.01(-0.15%) |
Jul 05, 2002 | 6.727 | 6.830 | 6.713 | 6.817 | 1,771,573 | +0.15(+2.31%) |
Jul 04, 2002 | 6.554 | 6.662 | 6.554 | 6.662 | 4,906,537 | +0.00(+0.00%) |
Jul 03, 2002 | 6.554 | 6.662 | 6.554 | 6.662 | 4,906,537 | +0.10(+1.47%) |
Jul 02, 2002 | 6.590 | 6.667 | 6.544 | 6.566 | 4,093,987 | -0.01(-0.09%) |
Jul 01, 2002 | 6.619 | 6.693 | 6.492 | 6.572 | 3,411,945 | -0.08(-1.15%) |
Jun 28, 2002 | 6.540 | 6.654 | 6.454 | 6.648 | 5,354,637 | +0.09(+1.43%) |
Jun 27, 2002 | 6.497 | 6.602 | 6.353 | 6.554 | 3,677,820 | +0.07(+1.02%) |
Jun 26, 2002 | 6.338 | 6.497 | 6.225 | 6.488 | 4,040,881 | +0.07(+1.17%) |
Jun 25, 2002 | 6.641 | 6.678 | 6.403 | 6.413 | 2,800,016 | -0.14(-2.15%) |
Jun 21, 2002 | 6.554 | 6.677 | 6.547 | 6.554 | 3,330,031 | -0.13(-1.92%) |
Jun 20, 2002 | 6.677 | 6.770 | 6.661 | 6.683 | 3,244,298 | +0.03(+0.52%) |
Jun 19, 2002 | 6.479 | 6.684 | 6.468 | 6.648 | 3,796,526 | +0.17(+2.60%) |
Jun 18, 2002 | 6.526 | 6.590 | 6.449 | 6.479 | 2,357,817 | -0.07(-1.06%) |
Jun 17, 2002 | 6.439 | 6.554 | 6.405 | 6.549 | 2,906,575 | +0.15(+2.27%) |
Jun 14, 2002 | 6.307 | 6.445 | 6.220 | 6.403 | 3,952,025 | -0.34(-5.00%) |
Jun 12, 2002 | 6.657 | 6.760 | 6.530 | 6.740 | 2,936,078 | +0.08(+1.15%) |
Jun 11, 2002 | 6.778 | 6.828 | 6.660 | 6.664 | 2,683,392 | -0.03(-0.41%) |
Jun 10, 2002 | 6.526 | 6.785 | 6.443 | 6.691 | 5,241,137 | +0.26(+4.03%) |
Jun 07, 2002 | 6.252 | 6.462 | 6.227 | 6.432 | 4,037,411 | +0.11(+1.71%) |
Jun 06, 2002 | 6.360 | 6.360 | 6.307 | 6.324 | 1,612,604 | -0.06(-0.97%) |
Jun 05, 2002 | 6.302 | 6.410 | 6.275 | 6.386 | 3,309,552 | -0.08(-1.27%) |
May 31, 2002 | 6.504 | 6.528 | 6.454 | 6.468 | 2,557,744 | -0.20(-2.98%) |
May 28, 2002 | 6.720 | 6.727 | 6.605 | 6.667 | 2,172,468 | -0.03(-0.49%) |
May 27, 2002 | 6.670 | 6.736 | 6.670 | 6.700 | 1,904,164 | +0.00(+0.00%) |
May 24, 2002 | 6.670 | 6.736 | 6.670 | 6.700 | 1,904,164 | +0.04(+0.56%) |
May 23, 2002 | 6.626 | 6.668 | 6.533 | 6.662 | 2,010,722 | +0.05(+0.76%) |
May 22, 2002 | 6.576 | 6.619 | 6.474 | 6.612 | 2,480,342 | -0.02(-0.30%) |
May 21, 2002 | 6.668 | 6.681 | 6.547 | 6.632 | 2,312,695 | +0.00(+0.00%) |
May 20, 2002 | 6.734 | 6.734 | 6.609 | 6.632 | 1,894,792 | -0.12(-1.79%) |
May 17, 2002 | 6.661 | 6.770 | 6.661 | 6.753 | 2,798,628 | +0.09(+1.41%) |
May 16, 2002 | 6.662 | 6.696 | 6.629 | 6.660 | 1,650,784 | -0.02(-0.37%) |
May 15, 2002 | 6.554 | 6.698 | 6.531 | 6.684 | 2,419,947 | +0.07(+1.13%) |
May 14, 2002 | 6.554 | 6.621 | 6.520 | 6.609 | 1,635,165 | +0.12(+1.89%) |
May 13, 2002 | 6.432 | 6.497 | 6.379 | 6.487 | 2,081,876 | +0.06(+0.90%) |
May 10, 2002 | 6.523 | 6.554 | 6.405 | 6.429 | 3,058,255 | -0.10(-1.52%) |
May 09, 2002 | 6.576 | 6.583 | 6.446 | 6.528 | 4,046,782 | -0.14(-2.12%) |
May 08, 2002 | 6.634 | 6.691 | 6.554 | 6.670 | 3,889,201 | +0.21(+3.33%) |
May 07, 2002 | 6.482 | 6.511 | 6.410 | 6.455 | 4,668,777 | +0.05(+0.76%) |
May 06, 2002 | 6.338 | 6.593 | 6.335 | 6.406 | 6,206,061 | +0.15(+2.47%) |
May 03, 2002 | 6.360 | 6.364 | 6.197 | 6.252 | 4,510,501 | -0.06(-0.94%) |
May 02, 2002 | 6.050 | 6.376 | 6.036 | 6.311 | 12,356,588 | +0.55(+9.52%) |