Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.200 | 6.300 | 5.650 | 5.650 | 253,100 | -0.54(-8.72%) |
Jul 30, 2002 | 6.200 | 6.200 | 5.860 | 6.190 | 22,000 | -0.01(-0.16%) |
Jul 29, 2002 | 6.140 | 6.400 | 6.000 | 6.200 | 27,900 | +0.06(+0.98%) |
Jul 26, 2002 | 6.110 | 6.150 | 5.840 | 6.140 | 11,600 | -0.10(-1.60%) |
Jul 25, 2002 | 6.290 | 6.310 | 6.170 | 6.240 | 160,900 | +0.04(+0.65%) |
Jul 24, 2002 | 5.980 | 6.280 | 5.800 | 6.200 | 118,000 | +0.21(+3.51%) |
Jul 23, 2002 | 6.000 | 6.000 | 5.890 | 5.990 | 15,500 | -0.06(-0.99%) |
Jul 22, 2002 | 6.010 | 6.150 | 5.660 | 6.050 | 45,900 | +0.05(+0.83%) |
Jul 19, 2002 | 6.025 | 6.250 | 6.000 | 6.000 | 28,000 | -0.23(-3.69%) |
Jul 17, 2002 | 5.400 | 6.230 | 5.400 | 6.230 | 63,100 | +0.23(+3.83%) |
Jul 12, 2002 | 6.020 | 6.050 | 5.680 | 6.000 | 52,100 | -0.02(-0.33%) |
Jul 11, 2002 | 6.030 | 6.030 | 5.820 | 6.020 | 7,200 | -0.01(-0.17%) |
Jul 10, 2002 | 6.500 | 6.550 | 5.880 | 6.030 | 49,400 | -0.46(-7.09%) |
Jul 09, 2002 | 6.460 | 6.490 | 6.460 | 6.490 | 65,400 | +0.03(+0.46%) |
Jul 08, 2002 | 6.390 | 6.460 | 6.390 | 6.460 | 47,000 | +0.07(+1.10%) |
Jul 05, 2002 | 6.250 | 6.470 | 6.250 | 6.390 | 10,400 | +0.26(+4.24%) |
Jul 04, 2002 | 5.900 | 6.300 | 5.900 | 6.130 | 49,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.900 | 6.300 | 5.900 | 6.130 | 49,200 | +0.12(+2.00%) |
Jul 02, 2002 | 6.850 | 7.000 | 6.000 | 6.010 | 69,800 | -0.43(-6.68%) |
Jul 01, 2002 | 6.990 | 6.990 | 6.260 | 6.440 | 154,600 | -0.31(-4.59%) |
Jun 28, 2002 | 6.610 | 7.030 | 6.000 | 6.750 | 828,100 | +0.05(+0.75%) |
Jun 27, 2002 | 6.510 | 7.000 | 6.340 | 6.700 | 207,700 | +0.20(+3.08%) |
Jun 26, 2002 | 6.020 | 6.500 | 5.960 | 6.500 | 158,200 | +0.42(+6.91%) |
Jun 25, 2002 | 5.960 | 6.250 | 5.950 | 6.080 | 117,100 | +0.08(+1.33%) |
Jun 21, 2002 | 6.000 | 6.100 | 6.000 | 6.000 | 13,600 | +0.03(+0.50%) |
Jun 20, 2002 | 5.920 | 6.100 | 5.920 | 5.970 | 26,900 | -0.20(-3.24%) |
Jun 19, 2002 | 6.040 | 6.260 | 5.740 | 6.170 | 68,800 | +0.12(+1.98%) |
Jun 18, 2002 | 6.090 | 6.591 | 6.000 | 6.050 | 180,100 | +0.00(+0.00%) |
Jun 17, 2002 | 6.000 | 6.050 | 5.870 | 6.050 | 23,800 | +0.05(+0.83%) |
Jun 14, 2002 | 5.600 | 6.000 | 5.600 | 6.000 | 19,500 | +0.44(+7.91%) |
Jun 12, 2002 | 5.870 | 6.020 | 5.550 | 5.560 | 30,100 | -0.30(-5.12%) |
Jun 11, 2002 | 6.000 | 6.000 | 5.800 | 5.860 | 15,100 | -0.06(-1.01%) |
Jun 10, 2002 | 6.000 | 6.000 | 5.810 | 5.920 | 36,100 | -0.08(-1.33%) |
Jun 07, 2002 | 5.930 | 6.100 | 5.860 | 6.000 | 85,200 | -0.10(-1.64%) |
Jun 06, 2002 | 6.050 | 6.100 | 6.050 | 6.100 | 26,300 | +0.05(+0.83%) |
Jun 05, 2002 | 5.810 | 6.100 | 5.810 | 6.050 | 42,900 | +0.00(+0.00%) |
May 31, 2002 | 5.840 | 6.740 | 5.790 | 6.050 | 51,400 | +0.96(+18.86%) |
May 28, 2002 | 4.900 | 5.170 | 4.880 | 5.090 | 51,900 | +0.52(+11.38%) |
May 27, 2002 | 4.824 | 4.950 | 4.570 | 4.570 | 76,000 | +0.00(+0.00%) |
May 24, 2002 | 4.824 | 4.950 | 4.570 | 4.570 | 76,000 | -0.14(-2.97%) |
May 23, 2002 | 4.530 | 4.770 | 4.530 | 4.710 | 11,600 | +0.04(+0.86%) |
May 22, 2002 | 4.750 | 4.900 | 4.561 | 4.670 | 26,300 | -0.11(-2.30%) |
May 21, 2002 | 4.800 | 4.880 | 4.750 | 4.780 | 8,800 | +0.01(+0.21%) |
May 20, 2002 | 4.890 | 4.900 | 4.770 | 4.770 | 12,100 | +0.01(+0.21%) |
May 17, 2002 | 4.710 | 5.000 | 4.700 | 4.760 | 15,500 | +0.04(+0.85%) |
May 16, 2002 | 4.600 | 4.860 | 4.600 | 4.720 | 27,300 | +0.14(+3.06%) |
May 15, 2002 | 4.550 | 4.580 | 4.360 | 4.580 | 39,000 | -0.09(-1.93%) |
May 14, 2002 | 4.760 | 4.760 | 4.460 | 4.670 | 46,700 | -0.13(-2.71%) |
May 13, 2002 | 4.900 | 4.930 | 4.650 | 4.800 | 291,500 | -0.10(-2.04%) |
May 10, 2002 | 4.890 | 4.970 | 4.817 | 4.900 | 12,400 | +0.00(+0.00%) |
May 09, 2002 | 4.930 | 4.990 | 4.700 | 4.900 | 26,200 | -0.20(-3.92%) |
May 08, 2002 | 4.850 | 5.210 | 4.820 | 5.100 | 435,600 | +0.15(+3.03%) |
May 07, 2002 | 4.950 | 4.990 | 4.490 | 4.950 | 126,100 | +0.00(+0.00%) |
May 06, 2002 | 5.220 | 5.220 | 4.300 | 4.950 | 541,400 | -0.05(-1.00%) |
May 03, 2002 | 5.500 | 5.500 | 5.000 | 5.000 | 96,800 | -0.45(-8.26%) |
May 02, 2002 | 5.790 | 5.800 | 5.200 | 5.450 | 59,700 | +0.30(+5.83%) |