Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.210 | 5.290 | 5.100 | 5.160 | 402,700 | -0.15(-2.82%) |
Jul 30, 2002 | 5.260 | 5.340 | 5.100 | 5.310 | 628,067 | +0.07(+1.34%) |
Jul 29, 2002 | 5.350 | 5.400 | 5.070 | 5.240 | 696,205 | +0.16(+3.15%) |
Jul 26, 2002 | 5.260 | 5.390 | 4.830 | 5.080 | 718,100 | -0.05(-0.97%) |
Jul 25, 2002 | 5.470 | 5.490 | 5.010 | 5.130 | 719,700 | -0.56(-9.84%) |
Jul 24, 2002 | 5.060 | 5.710 | 4.880 | 5.690 | 920,700 | +0.51(+9.85%) |
Jul 23, 2002 | 5.850 | 5.990 | 5.100 | 5.180 | 958,800 | -0.56(-9.76%) |
Jul 22, 2002 | 5.500 | 6.000 | 5.360 | 5.740 | 1,046,347 | +0.17(+3.05%) |
Jul 19, 2002 | 5.290 | 6.090 | 5.030 | 5.570 | 1,265,500 | -0.68(-10.88%) |
Jul 17, 2002 | 6.660 | 6.750 | 5.910 | 6.250 | 1,683,300 | +1.20(+23.76%) |
Jul 12, 2002 | 4.920 | 5.160 | 4.920 | 5.050 | 1,370,500 | +0.40(+8.60%) |
Jul 11, 2002 | 4.440 | 4.670 | 4.300 | 4.650 | 456,700 | +0.18(+4.03%) |
Jul 10, 2002 | 4.540 | 4.620 | 4.280 | 4.470 | 564,400 | -0.01(-0.22%) |
Jul 09, 2002 | 4.339 | 4.480 | 4.339 | 4.480 | 605,700 | +0.14(+3.25%) |
Jul 08, 2002 | 4.420 | 4.420 | 4.339 | 4.339 | 795,800 | -0.08(-1.83%) |
Jul 05, 2002 | 4.120 | 4.460 | 4.110 | 4.420 | 467,200 | +0.35(+8.60%) |
Jul 04, 2002 | 3.810 | 4.100 | 3.800 | 4.070 | 707,900 | +0.00(+0.00%) |
Jul 03, 2002 | 3.810 | 4.100 | 3.800 | 4.070 | 707,900 | +0.08(+2.01%) |
Jul 02, 2002 | 4.000 | 4.100 | 3.750 | 3.990 | 933,000 | -0.02(-0.50%) |
Jul 01, 2002 | 4.200 | 4.400 | 4.000 | 4.010 | 1,006,700 | -0.08(-1.96%) |
Jun 28, 2002 | 3.920 | 4.220 | 3.850 | 4.090 | 1,553,200 | +0.15(+3.88%) |
Jun 27, 2002 | 3.550 | 4.060 | 3.500 | 3.937 | 1,675,400 | +0.61(+18.24%) |
Jun 26, 2002 | 3.100 | 3.520 | 3.080 | 3.330 | 1,791,300 | -0.09(-2.63%) |
Jun 25, 2002 | 3.780 | 3.850 | 3.380 | 3.420 | 895,700 | -0.40(-10.47%) |
Jun 21, 2002 | 3.930 | 4.100 | 3.700 | 3.820 | 1,337,600 | +0.03(+0.79%) |
Jun 20, 2002 | 4.140 | 4.200 | 3.230 | 3.790 | 4,418,300 | -0.33(-8.01%) |
Jun 19, 2002 | 6.290 | 6.397 | 4.000 | 4.120 | 8,915,100 | -2.32(-36.02%) |
Jun 17, 2002 | 6.260 | 6.450 | 6.240 | 6.440 | 320,900 | +0.24(+3.87%) |
Jun 14, 2002 | 6.200 | 6.250 | 6.000 | 6.200 | 426,300 | -0.23(-3.58%) |
Jun 12, 2002 | 6.270 | 6.430 | 6.200 | 6.430 | 550,000 | +0.05(+0.77%) |
Jun 11, 2002 | 6.620 | 6.720 | 6.360 | 6.381 | 408,800 | -0.28(-4.19%) |
Jun 10, 2002 | 6.460 | 6.660 | 6.390 | 6.660 | 436,500 | +0.19(+2.94%) |
Jun 07, 2002 | 6.050 | 6.660 | 6.000 | 6.470 | 655,600 | +0.12(+1.89%) |
Jun 06, 2002 | 6.470 | 6.700 | 6.350 | 6.350 | 410,700 | -0.28(-4.22%) |
Jun 05, 2002 | 6.550 | 6.870 | 6.450 | 6.630 | 445,100 | -0.02(-0.30%) |
May 31, 2002 | 6.830 | 6.960 | 6.650 | 6.650 | 364,600 | -0.25(-3.62%) |
May 28, 2002 | 6.950 | 7.040 | 6.800 | 6.900 | 325,900 | +0.00(+0.00%) |
May 27, 2002 | 6.960 | 7.070 | 6.900 | 6.900 | 418,000 | +0.00(+0.00%) |
May 24, 2002 | 6.960 | 7.070 | 6.900 | 6.900 | 418,000 | -0.15(-2.13%) |
May 23, 2002 | 7.080 | 7.150 | 6.880 | 7.050 | 477,100 | +0.01(+0.14%) |
May 22, 2002 | 6.930 | 7.130 | 6.890 | 7.040 | 456,400 | +0.05(+0.72%) |
May 21, 2002 | 6.840 | 7.100 | 6.810 | 6.990 | 575,700 | -0.10(-1.41%) |
May 20, 2002 | 6.800 | 7.120 | 6.800 | 7.090 | 594,200 | +0.07(+1.00%) |
May 17, 2002 | 7.360 | 7.514 | 7.010 | 7.020 | 837,300 | -0.23(-3.17%) |
May 16, 2002 | 6.890 | 7.350 | 6.770 | 7.250 | 632,200 | +0.35(+5.07%) |
May 15, 2002 | 6.745 | 7.200 | 6.610 | 6.900 | 922,100 | +0.10(+1.47%) |
May 14, 2002 | 6.740 | 6.970 | 6.690 | 6.800 | 823,400 | +0.39(+6.08%) |
May 13, 2002 | 5.730 | 6.500 | 5.511 | 6.410 | 2,996,900 | -0.19(-2.88%) |
May 10, 2002 | 6.690 | 6.990 | 6.450 | 6.600 | 715,500 | -0.05(-0.75%) |
May 09, 2002 | 7.030 | 7.050 | 6.600 | 6.650 | 384,100 | -0.36(-5.08%) |
May 08, 2002 | 6.800 | 7.140 | 6.730 | 7.006 | 920,000 | +0.49(+7.45%) |
May 07, 2002 | 6.460 | 6.750 | 6.230 | 6.520 | 835,300 | +0.17(+2.68%) |
May 06, 2002 | 6.580 | 6.590 | 6.300 | 6.350 | 618,900 | -0.28(-4.22%) |
May 03, 2002 | 6.640 | 6.820 | 6.440 | 6.630 | 589,000 | -0.04(-0.60%) |
May 02, 2002 | 6.740 | 6.930 | 6.580 | 6.670 | 637,500 | -0.06(-0.89%) |