Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.489 | 5.553 | 5.285 | 5.430 | 1,720,232 | -0.13(-2.34%) |
Jul 30, 2002 | 5.469 | 5.607 | 5.368 | 5.560 | 1,507,912 | +0.06(+1.16%) |
Jul 29, 2002 | 5.149 | 5.531 | 5.108 | 5.496 | 1,234,204 | +0.40(+7.86%) |
Jul 26, 2002 | 4.909 | 5.110 | 4.905 | 5.095 | 1,118,635 | +0.19(+3.87%) |
Jul 25, 2002 | 4.938 | 5.128 | 4.831 | 4.905 | 1,597,878 | -0.10(-1.98%) |
Jul 24, 2002 | 4.664 | 5.004 | 4.565 | 5.004 | 2,112,252 | +0.34(+7.25%) |
Jul 23, 2002 | 4.808 | 4.984 | 4.664 | 4.666 | 1,625,259 | -0.15(-3.21%) |
Jul 22, 2002 | 4.932 | 5.097 | 4.815 | 4.821 | 1,638,848 | -0.19(-3.87%) |
Jul 19, 2002 | 4.951 | 5.145 | 4.924 | 5.015 | 2,557,332 | -0.18(-3.53%) |
Jul 17, 2002 | 5.380 | 5.473 | 5.052 | 5.198 | 1,602,966 | -0.25(-4.58%) |
Jul 12, 2002 | 5.524 | 5.562 | 5.337 | 5.448 | 1,994,016 | -0.06(-1.05%) |
Jul 11, 2002 | 5.320 | 5.506 | 5.283 | 5.506 | 980,290 | +0.12(+2.14%) |
Jul 10, 2002 | 5.382 | 5.551 | 5.382 | 5.390 | 1,961,550 | -0.05(-0.91%) |
Jul 09, 2002 | 5.541 | 5.541 | 5.440 | 5.440 | 1,689,220 | -0.10(-1.82%) |
Jul 08, 2002 | 5.570 | 5.712 | 5.512 | 5.541 | 1,058,306 | -0.03(-0.48%) |
Jul 05, 2002 | 5.316 | 5.613 | 5.314 | 5.568 | 448,714 | +0.26(+4.86%) |
Jul 04, 2002 | 5.353 | 5.423 | 5.250 | 5.310 | 1,337,178 | +0.00(+0.00%) |
Jul 03, 2002 | 5.353 | 5.423 | 5.250 | 5.310 | 1,333,059 | -0.06(-1.04%) |
Jul 02, 2002 | 5.500 | 5.518 | 5.269 | 5.366 | 1,968,818 | -0.17(-3.09%) |
Jul 01, 2002 | 5.745 | 5.859 | 5.537 | 5.537 | 1,426,339 | -0.28(-4.76%) |
Jun 28, 2002 | 5.964 | 6.117 | 5.766 | 5.813 | 2,201,171 | -0.07(-1.16%) |
Jun 27, 2002 | 5.888 | 5.976 | 5.853 | 5.881 | 1,269,580 | -0.04(-0.59%) |
Jun 26, 2002 | 5.704 | 5.939 | 5.677 | 5.917 | 932,075 | -0.03(-0.52%) |
Jun 25, 2002 | 5.900 | 6.014 | 5.877 | 5.948 | 1,789,526 | +0.08(+1.30%) |
Jun 21, 2002 | 6.073 | 6.084 | 5.782 | 5.871 | 1,917,211 | -0.19(-3.13%) |
Jun 20, 2002 | 6.170 | 6.212 | 6.038 | 6.061 | 1,079,143 | -0.06(-1.04%) |
Jun 19, 2002 | 6.323 | 6.356 | 6.119 | 6.125 | 944,674 | -0.17(-2.72%) |
Jun 18, 2002 | 6.348 | 6.432 | 6.286 | 6.296 | 992,889 | -0.07(-1.13%) |
Jun 17, 2002 | 6.166 | 6.379 | 6.164 | 6.369 | 992,889 | +0.22(+3.66%) |
Jun 14, 2002 | 5.958 | 6.183 | 5.727 | 6.144 | 1,486,668 | +0.08(+1.36%) |
Jun 12, 2002 | 6.170 | 6.191 | 5.950 | 6.061 | 1,853,974 | -0.13(-2.10%) |
Jun 11, 2002 | 6.284 | 6.338 | 6.121 | 6.191 | 1,781,531 | -0.09(-1.51%) |
Jun 10, 2002 | 6.284 | 6.338 | 6.183 | 6.286 | 1,524,707 | -0.03(-0.43%) |
Jun 07, 2002 | 6.042 | 6.356 | 5.997 | 6.313 | 3,336,524 | +0.20(+3.27%) |
Jun 06, 2002 | 6.598 | 6.600 | 6.108 | 6.113 | 3,676,210 | -0.50(-7.58%) |
Jun 05, 2002 | 6.517 | 6.626 | 6.488 | 6.614 | 988,285 | -0.20(-2.88%) |
May 31, 2002 | 6.816 | 6.897 | 6.783 | 6.810 | 893,551 | +0.00(+0.00%) |
May 28, 2002 | 6.851 | 6.913 | 6.738 | 6.810 | 1,529,311 | -0.04(-0.63%) |
May 27, 2002 | 6.915 | 7.012 | 6.820 | 6.853 | 1,511,866 | +0.00(+0.00%) |
May 24, 2002 | 6.915 | 7.012 | 6.820 | 6.853 | 1,501,932 | -0.07(-1.01%) |
May 23, 2002 | 6.827 | 7.037 | 6.825 | 6.924 | 1,569,773 | +0.06(+0.84%) |
May 22, 2002 | 6.810 | 6.893 | 6.697 | 6.866 | 2,473,501 | +0.00(+0.00%) |
May 21, 2002 | 7.027 | 7.095 | 6.827 | 6.866 | 700,934 | -0.11(-1.63%) |
May 20, 2002 | 7.285 | 7.326 | 6.975 | 6.979 | 563,073 | -0.30(-4.08%) |
May 17, 2002 | 7.210 | 7.283 | 7.151 | 7.277 | 1,101,433 | +0.10(+1.35%) |
May 16, 2002 | 7.357 | 7.409 | 7.116 | 7.179 | 1,008,880 | -0.20(-2.72%) |
May 15, 2002 | 7.378 | 7.491 | 7.213 | 7.380 | 1,460,259 | +0.00(+0.00%) |
May 14, 2002 | 7.076 | 7.409 | 7.019 | 7.380 | 1,159,340 | +0.29(+4.14%) |
May 13, 2002 | 6.922 | 7.144 | 6.920 | 7.087 | 1,469,951 | +0.08(+1.18%) |
May 10, 2002 | 7.078 | 7.078 | 6.940 | 7.004 | 1,333,543 | -0.02(-0.26%) |
May 09, 2002 | 7.027 | 7.074 | 6.950 | 7.023 | 1,656,511 | -0.02(-0.35%) |
May 08, 2002 | 6.810 | 7.066 | 6.808 | 7.047 | 1,539,729 | +0.25(+3.61%) |
May 07, 2002 | 6.779 | 6.955 | 6.635 | 6.802 | 1,059,760 | +0.01(+0.15%) |
May 06, 2002 | 7.041 | 7.062 | 6.783 | 6.792 | 1,276,848 | -0.25(-3.55%) |
May 03, 2002 | 7.132 | 7.169 | 6.967 | 7.041 | 1,322,398 | +0.00(+0.00%) |
May 02, 2002 | 6.940 | 7.093 | 6.825 | 7.041 | 2,352,115 | +0.10(+1.43%) |