Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.982 | 5.986 | 5.921 | 5.986 | 129,542 | +0.02(+0.36%) |
Jul 30, 2002 | 5.986 | 6.004 | 5.965 | 5.965 | 91,644 | -0.02(-0.36%) |
Jul 29, 2002 | 6.043 | 6.047 | 5.947 | 5.986 | 118,977 | -0.02(-0.36%) |
Jul 26, 2002 | 6.017 | 6.074 | 6.008 | 6.008 | 148,377 | -0.05(-0.86%) |
Jul 25, 2002 | 5.947 | 6.060 | 5.947 | 6.060 | 159,172 | +0.11(+1.90%) |
Jul 24, 2002 | 5.860 | 6.108 | 5.851 | 5.947 | 292,390 | +0.07(+1.11%) |
Jul 23, 2002 | 5.956 | 6.000 | 5.851 | 5.882 | 200,056 | -0.12(-1.96%) |
Jul 22, 2002 | 6.030 | 6.069 | 5.934 | 6.000 | 223,943 | -0.03(-0.51%) |
Jul 19, 2002 | 6.039 | 6.074 | 6.013 | 6.030 | 89,577 | +0.00(+0.07%) |
Jul 17, 2002 | 6.013 | 6.060 | 5.986 | 6.026 | 199,597 | -0.04(-0.72%) |
Jul 12, 2002 | 6.078 | 6.100 | 6.008 | 6.069 | 200,975 | -0.02(-0.36%) |
Jul 11, 2002 | 6.087 | 6.091 | 6.021 | 6.091 | 232,901 | +0.00(+0.00%) |
Jul 10, 2002 | 6.082 | 6.095 | 6.043 | 6.091 | 1,102,492 | +0.02(+0.29%) |
Jul 09, 2002 | 6.047 | 6.074 | 6.013 | 6.074 | 155,497 | +0.06(+0.94%) |
Jul 08, 2002 | 5.965 | 6.095 | 5.965 | 6.017 | 118,517 | +0.05(+0.88%) |
Jul 05, 2002 | 5.965 | 5.973 | 5.904 | 5.965 | 44,559 | +0.00(+0.07%) |
Jul 04, 2002 | 6.004 | 6.091 | 5.908 | 5.960 | 222,335 | +0.00(+0.00%) |
Jul 03, 2002 | 6.004 | 6.091 | 5.908 | 5.960 | 222,335 | -0.04(-0.73%) |
Jul 02, 2002 | 5.895 | 6.004 | 5.878 | 6.004 | 202,353 | +0.12(+2.00%) |
Jul 01, 2002 | 5.851 | 5.899 | 5.825 | 5.886 | 124,949 | +0.04(+0.67%) |
Jun 28, 2002 | 5.817 | 5.856 | 5.817 | 5.847 | 81,768 | +0.02(+0.37%) |
Jun 27, 2002 | 5.830 | 5.830 | 5.769 | 5.825 | 56,732 | -0.00(-0.07%) |
Jun 26, 2002 | 5.756 | 5.834 | 5.756 | 5.830 | 139,878 | +0.04(+0.75%) |
Jun 25, 2002 | 5.825 | 5.851 | 5.751 | 5.786 | 248,060 | -0.06(-0.97%) |
Jun 21, 2002 | 5.825 | 5.856 | 5.817 | 5.843 | 94,171 | +0.01(+0.22%) |
Jun 20, 2002 | 5.838 | 5.847 | 5.830 | 5.830 | 73,269 | -0.00(-0.07%) |
Jun 19, 2002 | 5.825 | 5.865 | 5.821 | 5.834 | 109,100 | +0.00(+0.07%) |
Jun 18, 2002 | 5.834 | 5.860 | 5.817 | 5.830 | 188,572 | -0.01(-0.15%) |
Jun 17, 2002 | 5.838 | 5.860 | 5.825 | 5.838 | 110,708 | -0.01(-0.15%) |
Jun 14, 2002 | 5.847 | 5.873 | 5.812 | 5.847 | 148,606 | -0.07(-1.25%) |
Jun 12, 2002 | 5.978 | 6.017 | 5.921 | 5.921 | 208,554 | -0.10(-1.73%) |
Jun 11, 2002 | 6.008 | 6.034 | 5.991 | 6.026 | 66,149 | +0.01(+0.14%) |
Jun 10, 2002 | 6.047 | 6.047 | 5.991 | 6.017 | 86,361 | -0.02(-0.29%) |
Jun 07, 2002 | 6.047 | 6.052 | 6.008 | 6.034 | 128,394 | -0.01(-0.22%) |
Jun 06, 2002 | 6.013 | 6.047 | 5.978 | 6.047 | 83,375 | +0.01(+0.22%) |
Jun 05, 2002 | 5.960 | 6.034 | 5.912 | 6.034 | 189,720 | +0.12(+1.99%) |
May 31, 2002 | 5.917 | 5.917 | 5.886 | 5.917 | 141,027 | +0.06(+1.04%) |
May 28, 2002 | 5.851 | 5.865 | 5.825 | 5.856 | 1,538,895 | +0.03(+0.52%) |
May 27, 2002 | 5.834 | 5.856 | 5.782 | 5.825 | 175,709 | +0.00(+0.00%) |
May 24, 2002 | 5.834 | 5.856 | 5.782 | 5.825 | 175,709 | -0.03(-0.45%) |
May 23, 2002 | 5.860 | 5.878 | 5.834 | 5.851 | 148,836 | -0.03(-0.44%) |
May 22, 2002 | 5.878 | 5.899 | 5.843 | 5.878 | 180,303 | +0.00(+0.00%) |
May 21, 2002 | 5.825 | 5.878 | 5.825 | 5.878 | 133,217 | +0.05(+0.90%) |
May 20, 2002 | 5.865 | 5.878 | 5.791 | 5.825 | 121,963 | -0.03(-0.52%) |
May 17, 2002 | 5.838 | 5.886 | 5.817 | 5.856 | 128,853 | -0.03(-0.52%) |
May 16, 2002 | 5.882 | 5.899 | 5.838 | 5.886 | 121,503 | +0.03(+0.45%) |
May 15, 2002 | 5.869 | 5.891 | 5.834 | 5.860 | 199,137 | +0.00(+0.07%) |
May 14, 2002 | 5.878 | 5.878 | 5.791 | 5.856 | 147,688 | -0.02(-0.37%) |
May 13, 2002 | 5.799 | 5.878 | 5.799 | 5.878 | 200,286 | +0.03(+0.60%) |
May 10, 2002 | 5.917 | 5.921 | 5.830 | 5.843 | 154,119 | -0.05(-0.89%) |
May 09, 2002 | 5.878 | 5.939 | 5.856 | 5.895 | 165,144 | +0.00(+0.07%) |
May 08, 2002 | 5.899 | 5.904 | 5.834 | 5.891 | 175,480 | +0.01(+0.22%) |
May 07, 2002 | 5.899 | 5.943 | 5.834 | 5.878 | 205,798 | -0.02(-0.30%) |
May 06, 2002 | 5.921 | 5.986 | 5.882 | 5.895 | 212,689 | -0.02(-0.37%) |
May 03, 2002 | 5.851 | 5.917 | 5.847 | 5.917 | 86,821 | +0.04(+0.67%) |
May 02, 2002 | 5.873 | 5.904 | 5.834 | 5.878 | 184,897 | +0.01(+0.15%) |