Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.580 | 5.580 | 5.467 | 5.540 | 4,367,149 | -0.04(-0.72%) |
Jul 30, 2002 | 5.585 | 5.692 | 5.519 | 5.580 | 5,658,029 | -0.01(-0.10%) |
Jul 29, 2002 | 5.311 | 5.607 | 5.302 | 5.585 | 6,521,602 | +0.32(+6.12%) |
Jul 26, 2002 | 5.290 | 5.326 | 5.180 | 5.263 | 4,779,334 | -0.03(-0.51%) |
Jul 25, 2002 | 5.303 | 5.352 | 5.126 | 5.290 | 9,413,060 | -0.01(-0.25%) |
Jul 24, 2002 | 4.906 | 5.311 | 4.830 | 5.303 | 10,642,896 | +0.36(+7.22%) |
Jul 23, 2002 | 5.034 | 5.125 | 4.942 | 4.946 | 4,826,937 | -0.07(-1.30%) |
Jul 22, 2002 | 5.197 | 5.223 | 5.004 | 5.011 | 9,559,229 | -0.19(-3.57%) |
Jul 19, 2002 | 5.330 | 5.376 | 5.187 | 5.197 | 9,040,077 | -0.23(-4.18%) |
Jul 17, 2002 | 5.535 | 5.579 | 5.398 | 5.424 | 10,944,755 | -0.16(-2.78%) |
Jul 12, 2002 | 5.515 | 5.646 | 5.419 | 5.579 | 5,741,474 | +0.08(+1.44%) |
Jul 11, 2002 | 5.515 | 5.526 | 5.375 | 5.500 | 6,134,058 | -0.02(-0.36%) |
Jul 10, 2002 | 5.660 | 5.668 | 5.518 | 5.519 | 7,025,073 | -0.10(-1.84%) |
Jul 09, 2002 | 5.693 | 5.693 | 5.623 | 5.623 | 4,280,344 | -0.10(-1.67%) |
Jul 08, 2002 | 5.839 | 5.839 | 5.718 | 5.718 | 3,654,785 | -0.10(-1.79%) |
Jul 05, 2002 | 5.638 | 5.826 | 5.638 | 5.823 | 2,456,311 | +0.25(+4.54%) |
Jul 04, 2002 | 5.701 | 5.768 | 5.518 | 5.570 | 10,085,662 | +0.00(+0.00%) |
Jul 03, 2002 | 5.701 | 5.768 | 5.518 | 5.570 | 10,085,662 | -0.14(-2.44%) |
Jul 02, 2002 | 5.711 | 5.785 | 5.598 | 5.709 | 4,989,347 | -0.02(-0.42%) |
Jul 01, 2002 | 5.924 | 5.925 | 5.724 | 5.734 | 4,630,365 | -0.19(-3.21%) |
Jun 28, 2002 | 5.852 | 5.955 | 5.834 | 5.924 | 4,618,044 | +0.10(+1.76%) |
Jun 27, 2002 | 5.736 | 5.848 | 5.705 | 5.821 | 5,932,445 | +0.16(+2.86%) |
Jun 26, 2002 | 5.558 | 5.685 | 5.535 | 5.659 | 7,171,802 | -0.04(-0.69%) |
Jun 25, 2002 | 5.826 | 5.870 | 5.686 | 5.699 | 7,648,951 | -0.06(-1.04%) |
Jun 21, 2002 | 5.629 | 5.759 | 5.629 | 5.759 | 6,883,944 | +0.05(+0.94%) |
Jun 20, 2002 | 5.812 | 5.856 | 5.702 | 5.705 | 4,358,748 | -0.11(-1.81%) |
Jun 19, 2002 | 5.850 | 6.021 | 5.805 | 5.810 | 7,281,569 | -0.12(-2.11%) |
Jun 18, 2002 | 5.794 | 5.964 | 5.781 | 5.935 | 6,571,445 | +0.13(+2.25%) |
Jun 17, 2002 | 5.590 | 5.819 | 5.590 | 5.805 | 7,751,438 | +0.23(+4.17%) |
Jun 14, 2002 | 5.611 | 5.611 | 5.471 | 5.573 | 12,543,093 | -0.18(-3.15%) |
Jun 12, 2002 | 5.839 | 5.905 | 5.670 | 5.754 | 14,109,510 | -0.13(-2.19%) |
Jun 11, 2002 | 5.955 | 5.993 | 5.874 | 5.883 | 8,183,224 | -0.05(-0.86%) |
Jun 10, 2002 | 6.004 | 6.092 | 5.908 | 5.934 | 17,492,678 | -0.28(-4.46%) |
Jun 07, 2002 | 6.134 | 6.210 | 6.044 | 6.210 | 5,672,589 | +0.08(+1.25%) |
Jun 06, 2002 | 6.176 | 6.196 | 6.075 | 6.134 | 3,160,834 | -0.04(-0.69%) |
Jun 05, 2002 | 6.082 | 6.206 | 6.068 | 6.176 | 2,824,814 | -0.04(-0.63%) |
May 31, 2002 | 6.107 | 6.245 | 6.107 | 6.216 | 5,631,147 | +0.00(+0.07%) |
May 28, 2002 | 6.366 | 6.367 | 6.195 | 6.211 | 3,267,801 | -0.16(-2.56%) |
May 27, 2002 | 6.330 | 6.375 | 6.252 | 6.375 | 2,793,452 | +0.00(+0.00%) |
May 24, 2002 | 6.330 | 6.375 | 6.252 | 6.375 | 2,793,452 | +0.04(+0.71%) |
May 23, 2002 | 6.250 | 6.388 | 6.192 | 6.330 | 4,823,017 | +0.12(+2.00%) |
May 22, 2002 | 6.187 | 6.232 | 6.142 | 6.206 | 3,911,841 | +0.02(+0.38%) |
May 21, 2002 | 6.349 | 6.374 | 6.172 | 6.183 | 3,185,476 | -0.14(-2.27%) |
May 20, 2002 | 6.477 | 6.477 | 6.321 | 6.326 | 3,181,556 | -0.13(-1.96%) |
May 17, 2002 | 6.446 | 6.471 | 6.434 | 6.453 | 3,410,050 | +0.03(+0.43%) |
May 16, 2002 | 6.450 | 6.500 | 6.403 | 6.426 | 3,304,203 | +0.02(+0.33%) |
May 15, 2002 | 6.343 | 6.455 | 6.313 | 6.404 | 3,258,841 | +0.05(+0.73%) |
May 14, 2002 | 6.311 | 6.369 | 6.292 | 6.358 | 4,853,259 | +0.16(+2.64%) |
May 13, 2002 | 6.163 | 6.226 | 6.161 | 6.194 | 5,530,341 | -0.05(-0.73%) |
May 10, 2002 | 6.317 | 6.345 | 6.214 | 6.240 | 3,960,564 | -0.06(-0.96%) |
May 09, 2002 | 6.464 | 6.464 | 6.296 | 6.301 | 4,847,659 | -0.16(-2.53%) |
May 08, 2002 | 6.339 | 6.492 | 6.339 | 6.464 | 10,248,632 | +0.24(+3.83%) |
May 07, 2002 | 6.259 | 6.303 | 6.196 | 6.226 | 5,549,942 | -0.03(-0.54%) |
May 06, 2002 | 6.464 | 6.464 | 6.247 | 6.259 | 4,950,705 | -0.19(-2.91%) |
May 03, 2002 | 6.419 | 6.477 | 6.375 | 6.447 | 5,115,915 | +0.03(+0.43%) |
May 02, 2002 | 6.392 | 6.459 | 6.375 | 6.419 | 3,225,238 | +0.03(+0.42%) |