Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.589 | 5.702 | 5.467 | 5.622 | 91,900 | -0.05(-0.80%) |
Jul 30, 2002 | 5.804 | 5.804 | 5.378 | 5.667 | 127,200 | -0.16(-2.82%) |
Jul 29, 2002 | 5.533 | 5.916 | 5.369 | 5.831 | 144,430 | +0.57(+10.90%) |
Jul 26, 2002 | 5.267 | 5.378 | 5.000 | 5.258 | 108,204 | +0.05(+0.94%) |
Jul 25, 2002 | 5.298 | 5.298 | 4.813 | 5.209 | 139,400 | -0.17(-3.14%) |
Jul 24, 2002 | 4.524 | 5.378 | 4.307 | 5.378 | 95,100 | +0.84(+18.63%) |
Jul 23, 2002 | 4.542 | 4.667 | 4.486 | 4.533 | 85,200 | +0.00(+0.10%) |
Jul 22, 2002 | 4.280 | 4.644 | 4.218 | 4.529 | 115,285 | -0.09(-2.02%) |
Jul 19, 2002 | 4.689 | 4.889 | 4.453 | 4.622 | 156,200 | -0.48(-9.33%) |
Jul 17, 2002 | 5.431 | 5.800 | 5.000 | 5.098 | 220,100 | -0.84(-14.08%) |
Jul 12, 2002 | 6.067 | 6.204 | 5.867 | 5.933 | 149,500 | -0.22(-3.54%) |
Jul 11, 2002 | 6.622 | 6.667 | 5.467 | 6.151 | 341,100 | -0.45(-6.80%) |
Jul 10, 2002 | 6.644 | 6.733 | 6.533 | 6.600 | 69,300 | -0.09(-1.33%) |
Jul 09, 2002 | 6.800 | 6.800 | 6.689 | 6.689 | 82,400 | -0.11(-1.63%) |
Jul 08, 2002 | 6.840 | 6.840 | 6.800 | 6.800 | 105,100 | -0.04(-0.58%) |
Jul 05, 2002 | 6.667 | 6.889 | 6.667 | 6.840 | 88,400 | +0.26(+3.99%) |
Jul 04, 2002 | 6.844 | 6.844 | 6.333 | 6.578 | 171,100 | +0.00(+0.00%) |
Jul 03, 2002 | 6.844 | 6.844 | 6.333 | 6.578 | 171,100 | -0.24(-3.46%) |
Jul 02, 2002 | 7.000 | 7.022 | 6.676 | 6.813 | 116,400 | +0.15(+2.20%) |
Jul 01, 2002 | 6.867 | 6.938 | 6.507 | 6.667 | 234,300 | -0.14(-2.09%) |
Jun 28, 2002 | 6.489 | 6.831 | 6.253 | 6.809 | 657,200 | +0.25(+3.86%) |
Jun 27, 2002 | 6.302 | 6.556 | 6.093 | 6.556 | 200,100 | +0.45(+7.35%) |
Jun 26, 2002 | 6.358 | 6.360 | 5.898 | 6.107 | 138,300 | -0.29(-4.58%) |
Jun 25, 2002 | 6.531 | 6.533 | 6.342 | 6.400 | 90,200 | -0.09(-1.44%) |
Jun 21, 2002 | 6.498 | 6.533 | 6.289 | 6.493 | 102,500 | +0.00(+0.01%) |
Jun 20, 2002 | 6.573 | 6.578 | 6.369 | 6.492 | 100,100 | -0.10(-1.50%) |
Jun 19, 2002 | 6.444 | 6.657 | 6.356 | 6.591 | 161,800 | +0.22(+3.49%) |
Jun 18, 2002 | 6.324 | 6.533 | 6.284 | 6.369 | 192,800 | +0.08(+1.27%) |
Jun 17, 2002 | 6.031 | 6.311 | 6.031 | 6.289 | 172,600 | +0.22(+3.66%) |
Jun 14, 2002 | 6.067 | 6.111 | 5.823 | 6.067 | 65,100 | -0.02(-0.36%) |
Jun 12, 2002 | 5.729 | 6.089 | 5.547 | 6.089 | 147,500 | +0.32(+5.63%) |
Jun 11, 2002 | 5.604 | 5.956 | 5.467 | 5.764 | 92,700 | +0.08(+1.33%) |
Jun 10, 2002 | 5.924 | 5.951 | 5.400 | 5.689 | 141,900 | -0.22(-3.76%) |
Jun 07, 2002 | 5.918 | 6.044 | 5.911 | 5.911 | 77,500 | +0.00(+0.00%) |
Jun 06, 2002 | 5.956 | 6.000 | 5.796 | 5.911 | 85,100 | +0.03(+0.45%) |
Jun 05, 2002 | 5.422 | 5.991 | 5.422 | 5.884 | 136,600 | +0.02(+0.30%) |
May 31, 2002 | 5.747 | 5.889 | 5.627 | 5.867 | 233,800 | +0.58(+11.02%) |
May 28, 2002 | 5.224 | 5.288 | 5.022 | 5.284 | 59,500 | +0.06(+1.17%) |
May 27, 2002 | 5.071 | 5.333 | 5.071 | 5.224 | 25,200 | +0.00(+0.00%) |
May 24, 2002 | 5.071 | 5.333 | 5.071 | 5.224 | 25,200 | +0.02(+0.45%) |
May 23, 2002 | 5.084 | 5.222 | 5.062 | 5.200 | 38,700 | +0.10(+1.92%) |
May 22, 2002 | 5.044 | 5.200 | 5.009 | 5.102 | 77,200 | -0.06(-1.12%) |
May 21, 2002 | 5.147 | 5.334 | 5.116 | 5.160 | 76,200 | -0.16(-3.09%) |
May 20, 2002 | 5.320 | 5.378 | 5.111 | 5.324 | 42,200 | +0.05(+1.01%) |
May 17, 2002 | 5.316 | 5.431 | 5.271 | 5.271 | 121,200 | -0.04(-0.73%) |
May 16, 2002 | 5.333 | 5.333 | 5.244 | 5.310 | 78,900 | -0.08(-1.50%) |
May 15, 2002 | 5.340 | 5.400 | 5.138 | 5.391 | 129,500 | +0.05(+1.00%) |
May 14, 2002 | 5.364 | 5.444 | 5.316 | 5.338 | 88,800 | +0.00(+0.01%) |
May 13, 2002 | 5.324 | 5.369 | 5.222 | 5.337 | 90,400 | -0.08(-1.48%) |
May 10, 2002 | 5.476 | 5.551 | 5.289 | 5.418 | 72,000 | -0.04(-0.65%) |
May 09, 2002 | 5.347 | 5.480 | 5.333 | 5.453 | 93,000 | +0.08(+1.45%) |
May 08, 2002 | 5.338 | 5.440 | 5.124 | 5.376 | 94,100 | +0.02(+0.37%) |
May 07, 2002 | 5.333 | 5.422 | 5.244 | 5.356 | 74,300 | +0.02(+0.42%) |
May 06, 2002 | 5.156 | 5.511 | 5.156 | 5.333 | 64,100 | +0.05(+0.85%) |
May 03, 2002 | 5.304 | 5.324 | 5.138 | 5.288 | 45,600 | -0.04(-0.68%) |
May 02, 2002 | 5.118 | 5.333 | 5.053 | 5.324 | 122,000 | +0.27(+5.36%) |