Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.307 | 6.705 | 6.023 | 6.449 | 319,438 | +0.07(+1.04%) |
Jul 30, 2002 | 5.691 | 6.439 | 5.540 | 6.383 | 262,414 | +0.69(+12.15%) |
Jul 29, 2002 | 4.640 | 5.928 | 4.545 | 5.691 | 206,869 | +0.99(+21.17%) |
Jul 26, 2002 | 5.350 | 5.360 | 4.034 | 4.697 | 450,487 | -0.88(-15.79%) |
Jul 25, 2002 | 5.350 | 5.682 | 5.066 | 5.578 | 228,957 | +0.09(+1.55%) |
Jul 24, 2002 | 4.924 | 5.549 | 4.545 | 5.492 | 219,646 | +0.50(+10.06%) |
Jul 23, 2002 | 5.322 | 5.635 | 4.915 | 4.991 | 126,613 | -0.43(-7.87%) |
Jul 22, 2002 | 4.972 | 5.540 | 4.877 | 5.417 | 113,699 | +0.41(+8.13%) |
Jul 19, 2002 | 5.114 | 5.710 | 4.972 | 5.010 | 114,364 | +0.03(+0.57%) |
Jul 17, 2002 | 4.602 | 5.606 | 4.593 | 4.981 | 152,063 | -0.09(-1.68%) |
Jul 12, 2002 | 4.735 | 5.303 | 4.735 | 5.066 | 69,484 | +0.32(+6.79%) |
Jul 11, 2002 | 4.934 | 5.398 | 4.508 | 4.744 | 246,152 | -0.28(-5.65%) |
Jul 10, 2002 | 5.777 | 5.777 | 4.962 | 5.028 | 266,955 | -0.75(-12.95%) |
Jul 09, 2002 | 5.938 | 5.938 | 5.777 | 5.777 | 133,900 | -0.16(-2.71%) |
Jul 08, 2002 | 6.174 | 6.174 | 5.938 | 5.938 | 65,049 | -0.24(-3.83%) |
Jul 05, 2002 | 5.824 | 6.174 | 5.824 | 6.174 | 39,282 | +0.50(+8.85%) |
Jul 04, 2002 | 6.392 | 6.648 | 5.606 | 5.672 | 111,618 | +0.00(+0.00%) |
Jul 03, 2002 | 6.392 | 6.648 | 5.606 | 5.672 | 111,618 | -0.49(-7.99%) |
Jul 02, 2002 | 6.724 | 6.913 | 5.881 | 6.165 | 109,717 | -0.65(-9.58%) |
Jul 01, 2002 | 7.112 | 7.197 | 6.373 | 6.818 | 217,745 | -0.29(-4.13%) |
Jun 28, 2002 | 6.951 | 7.718 | 6.885 | 7.112 | 441,405 | +0.04(+0.54%) |
Jun 27, 2002 | 6.534 | 7.519 | 6.534 | 7.074 | 191,346 | +0.52(+7.95%) |
Jun 26, 2002 | 5.928 | 6.629 | 5.871 | 6.553 | 98,207 | +0.62(+10.37%) |
Jun 25, 2002 | 5.767 | 6.155 | 5.682 | 5.938 | 177,512 | +0.22(+3.81%) |
Jun 21, 2002 | 5.919 | 6.231 | 5.843 | 5.720 | 96,201 | -0.13(-2.27%) |
Jun 20, 2002 | 6.051 | 6.080 | 5.852 | 5.852 | 67,583 | -0.19(-3.13%) |
Jun 19, 2002 | 5.833 | 6.184 | 5.833 | 6.042 | 100,213 | +0.09(+1.59%) |
Jun 18, 2002 | 5.644 | 6.013 | 5.635 | 5.947 | 50,898 | +0.21(+3.63%) |
Jun 17, 2002 | 5.682 | 5.871 | 5.587 | 5.739 | 59,980 | +0.09(+1.68%) |
Jun 14, 2002 | 5.540 | 5.909 | 5.407 | 5.644 | 164,840 | -0.14(-2.46%) |
Jun 12, 2002 | 5.729 | 5.890 | 5.635 | 5.786 | 193,458 | +0.06(+0.99%) |
Jun 11, 2002 | 5.739 | 6.080 | 5.729 | 5.729 | 144,459 | -0.01(-0.17%) |
Jun 10, 2002 | 5.919 | 5.966 | 5.739 | 5.739 | 69,906 | -0.04(-0.66%) |
Jun 07, 2002 | 5.777 | 5.919 | 5.644 | 5.777 | 73,391 | -0.09(-1.61%) |
Jun 06, 2002 | 5.833 | 6.004 | 5.795 | 5.871 | 99,263 | -0.01(-0.16%) |
Jun 05, 2002 | 5.502 | 5.966 | 5.464 | 5.881 | 89,653 | -0.27(-4.46%) |
May 31, 2002 | 6.117 | 6.686 | 6.108 | 6.155 | 168,642 | -0.05(-0.76%) |
May 28, 2002 | 5.786 | 6.203 | 5.729 | 6.203 | 169,487 | +0.43(+7.38%) |
May 27, 2002 | 6.155 | 6.203 | 5.711 | 5.777 | 166,952 | +0.00(+0.00%) |
May 24, 2002 | 6.155 | 6.203 | 5.711 | 5.777 | 166,952 | -0.40(-6.44%) |
May 23, 2002 | 6.203 | 6.203 | 5.928 | 6.174 | 98,207 | +0.14(+2.35%) |
May 22, 2002 | 6.155 | 6.155 | 5.881 | 6.032 | 95,461 | -0.12(-2.00%) |
May 21, 2002 | 6.193 | 6.203 | 5.795 | 6.155 | 130,415 | +0.24(+4.00%) |
May 20, 2002 | 6.402 | 6.638 | 5.919 | 5.919 | 170,754 | -0.55(-8.49%) |
May 17, 2002 | 6.155 | 6.771 | 6.155 | 6.468 | 127,141 | +0.21(+3.33%) |
May 16, 2002 | 6.155 | 6.383 | 6.136 | 6.260 | 183,320 | +0.08(+1.23%) |
May 15, 2002 | 5.956 | 6.392 | 5.947 | 6.184 | 242,561 | +0.21(+3.49%) |
May 14, 2002 | 6.203 | 6.354 | 5.833 | 5.975 | 124,712 | -0.16(-2.62%) |
May 13, 2002 | 5.824 | 6.259 | 5.682 | 6.136 | 167,586 | +0.45(+7.82%) |
May 10, 2002 | 5.095 | 5.824 | 5.095 | 5.691 | 441,722 | +0.60(+11.71%) |
May 09, 2002 | 5.455 | 5.635 | 5.095 | 5.095 | 278,465 | -0.35(-6.43%) |
May 08, 2002 | 5.303 | 5.919 | 5.303 | 5.445 | 182,686 | +0.11(+2.13%) |
May 07, 2002 | 5.606 | 6.061 | 5.331 | 5.331 | 151,429 | -0.30(-5.38%) |
May 06, 2002 | 6.127 | 6.127 | 5.587 | 5.635 | 209,509 | -0.55(-8.88%) |
May 03, 2002 | 6.155 | 6.203 | 5.919 | 6.184 | 209,720 | +0.12(+2.03%) |
May 02, 2002 | 6.155 | 6.222 | 6.061 | 6.061 | 94,828 | -0.09(-1.54%) |