Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.722 | 5.722 | 5.384 | 5.507 | 250,626 | -0.06(-1.10%) |
Jul 30, 2002 | 5.461 | 5.638 | 5.384 | 5.569 | 259,219 | +0.19(+3.56%) |
Jul 29, 2002 | 5.400 | 5.553 | 5.293 | 5.377 | 524,929 | +0.09(+1.61%) |
Jul 26, 2002 | 5.806 | 5.876 | 5.185 | 5.292 | 506,570 | -0.40(-7.02%) |
Jul 25, 2002 | 5.983 | 6.198 | 5.515 | 5.691 | 355,036 | -0.38(-6.20%) |
Jul 24, 2002 | 5.592 | 6.068 | 5.223 | 6.068 | 596,695 | +0.22(+3.81%) |
Jul 23, 2002 | 6.360 | 6.367 | 5.607 | 5.845 | 491,203 | -0.38(-6.05%) |
Jul 22, 2002 | 6.337 | 6.490 | 6.145 | 6.221 | 221,841 | -0.23(-3.57%) |
Jul 19, 2002 | 6.521 | 6.621 | 6.406 | 6.452 | 208,443 | -0.30(-4.38%) |
Jul 17, 2002 | 6.989 | 7.297 | 6.660 | 6.748 | 342,023 | +0.18(+2.75%) |
Jul 12, 2002 | 6.175 | 6.582 | 6.029 | 6.567 | 447,872 | +0.52(+8.64%) |
Jul 11, 2002 | 6.137 | 6.145 | 5.730 | 6.045 | 390,456 | -0.07(-1.13%) |
Jul 10, 2002 | 6.436 | 6.467 | 6.045 | 6.114 | 254,922 | -0.28(-4.44%) |
Jul 09, 2002 | 6.006 | 6.398 | 6.006 | 6.398 | 214,432 | +0.39(+6.52%) |
Jul 08, 2002 | 6.759 | 6.759 | 6.006 | 6.006 | 251,147 | -0.75(-11.14%) |
Jul 05, 2002 | 6.221 | 6.759 | 6.214 | 6.759 | 161,442 | +0.64(+10.41%) |
Jul 04, 2002 | 5.937 | 6.244 | 5.799 | 6.122 | 427,952 | +0.00(+0.00%) |
Jul 03, 2002 | 5.937 | 6.244 | 5.799 | 6.122 | 427,952 | +0.17(+2.84%) |
Jul 02, 2002 | 6.490 | 6.528 | 5.953 | 5.953 | 465,449 | -0.54(-8.28%) |
Jul 01, 2002 | 6.832 | 6.905 | 6.337 | 6.490 | 385,899 | -0.46(-6.63%) |
Jun 28, 2002 | 6.973 | 7.350 | 6.790 | 6.951 | 426,130 | -0.27(-3.72%) |
Jun 27, 2002 | 6.713 | 7.220 | 6.590 | 7.220 | 386,941 | +0.62(+9.43%) |
Jun 26, 2002 | 6.083 | 6.605 | 5.953 | 6.598 | 578,328 | -0.12(-1.83%) |
Jun 25, 2002 | 7.220 | 7.320 | 6.591 | 6.721 | 398,658 | -0.65(-8.85%) |
Jun 21, 2002 | 7.519 | 7.527 | 7.189 | 7.374 | 383,556 | +0.12(+1.59%) |
Jun 20, 2002 | 7.374 | 7.527 | 7.197 | 7.258 | 253,490 | -0.12(-1.56%) |
Jun 19, 2002 | 7.781 | 7.873 | 7.297 | 7.374 | 256,355 | -0.49(-6.25%) |
Jun 18, 2002 | 7.834 | 8.119 | 7.758 | 7.865 | 214,822 | +0.11(+1.39%) |
Jun 17, 2002 | 7.589 | 8.026 | 7.535 | 7.758 | 253,621 | +0.23(+3.06%) |
Jun 14, 2002 | 7.527 | 7.604 | 7.105 | 7.527 | 655,534 | -0.42(-5.31%) |
Jun 12, 2002 | 8.065 | 8.203 | 7.766 | 7.950 | 307,912 | -0.06(-0.76%) |
Jun 11, 2002 | 8.119 | 8.503 | 7.834 | 8.010 | 314,943 | -0.19(-2.26%) |
Jun 10, 2002 | 8.526 | 8.649 | 8.149 | 8.195 | 203,495 | -0.32(-3.79%) |
Jun 07, 2002 | 7.873 | 8.518 | 7.797 | 8.518 | 350,616 | +0.13(+1.56%) |
Jun 06, 2002 | 8.768 | 8.887 | 8.264 | 8.387 | 205,058 | -0.51(-5.70%) |
Jun 05, 2002 | 8.986 | 9.155 | 8.587 | 8.894 | 245,418 | -0.08(-0.86%) |
May 31, 2002 | 9.033 | 9.371 | 8.948 | 8.971 | 271,848 | -0.51(-5.35%) |
May 28, 2002 | 9.716 | 9.824 | 9.409 | 9.478 | 192,559 | -0.29(-2.99%) |
May 27, 2002 | 9.893 | 9.893 | 9.486 | 9.770 | 212,088 | +0.00(+0.00%) |
May 24, 2002 | 9.893 | 9.893 | 9.486 | 9.770 | 212,088 | -0.10(-1.01%) |
May 23, 2002 | 9.347 | 9.870 | 9.225 | 9.870 | 299,319 | +0.54(+5.76%) |
May 22, 2002 | 9.724 | 9.762 | 9.148 | 9.332 | 606,451 | -0.55(-5.59%) |
May 21, 2002 | 10.32 | 10.42 | 9.785 | 9.885 | 373,400 | -0.36(-3.52%) |
May 20, 2002 | 10.48 | 10.48 | 10.13 | 10.25 | 243,075 | -0.23(-2.20%) |
May 17, 2002 | 10.45 | 10.52 | 10.23 | 10.48 | 446,831 | +0.11(+1.04%) |
May 16, 2002 | 10.10 | 10.54 | 10.10 | 10.37 | 515,444 | +0.17(+1.66%) |
May 15, 2002 | 9.824 | 10.56 | 9.570 | 10.20 | 808,905 | +0.22(+2.23%) |
May 14, 2002 | 9.601 | 9.985 | 9.593 | 9.977 | 433,681 | +0.48(+5.10%) |
May 13, 2002 | 8.833 | 9.539 | 8.780 | 9.493 | 444,878 | +0.69(+7.85%) |
May 10, 2002 | 9.217 | 9.332 | 8.679 | 8.802 | 514,793 | -0.35(-3.78%) |
May 09, 2002 | 9.409 | 9.985 | 9.063 | 9.148 | 1,156,918 | +0.47(+5.40%) |
May 08, 2002 | 7.857 | 8.756 | 7.857 | 8.679 | 547,081 | +0.99(+12.89%) |
May 07, 2002 | 8.149 | 8.257 | 7.535 | 7.688 | 262,344 | -0.61(-7.40%) |
May 06, 2002 | 8.372 | 8.495 | 8.103 | 8.303 | 191,908 | -0.15(-1.73%) |
May 03, 2002 | 8.314 | 8.564 | 8.311 | 8.449 | 167,952 | -0.08(-0.99%) |
May 02, 2002 | 8.353 | 8.649 | 8.349 | 8.533 | 213,911 | -0.02(-0.18%) |