Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.890 | 5.920 | 5.750 | 5.850 | 57,800 | -0.06(-1.02%) |
Jul 30, 2002 | 5.760 | 5.920 | 5.660 | 5.910 | 36,900 | +0.01(+0.17%) |
Jul 29, 2002 | 5.840 | 6.050 | 5.640 | 5.900 | 64,300 | +0.09(+1.55%) |
Jul 26, 2002 | 6.100 | 6.200 | 5.680 | 5.810 | 63,700 | -0.28(-4.60%) |
Jul 25, 2002 | 5.800 | 6.150 | 5.600 | 6.090 | 56,500 | +0.14(+2.35%) |
Jul 24, 2002 | 5.610 | 5.950 | 5.390 | 5.950 | 58,700 | +0.35(+6.25%) |
Jul 23, 2002 | 6.180 | 6.180 | 5.350 | 5.600 | 51,305 | -0.59(-9.53%) |
Jul 22, 2002 | 5.760 | 6.200 | 5.760 | 6.190 | 42,100 | +0.44(+7.65%) |
Jul 19, 2002 | 6.000 | 6.220 | 5.750 | 5.750 | 47,100 | -0.02(-0.35%) |
Jul 17, 2002 | 5.700 | 6.000 | 5.460 | 5.770 | 42,400 | +0.31(+5.68%) |
Jul 12, 2002 | 5.440 | 5.550 | 5.000 | 5.460 | 31,100 | +0.08(+1.49%) |
Jul 11, 2002 | 5.400 | 5.740 | 5.070 | 5.380 | 48,400 | -0.21(-3.76%) |
Jul 10, 2002 | 5.990 | 6.000 | 5.360 | 5.590 | 102,600 | -0.29(-4.93%) |
Jul 09, 2002 | 6.260 | 6.260 | 5.880 | 5.880 | 44,200 | -0.38(-6.07%) |
Jul 08, 2002 | 6.450 | 6.450 | 6.260 | 6.260 | 58,400 | -0.19(-2.95%) |
Jul 05, 2002 | 5.950 | 6.600 | 5.950 | 6.450 | 37,900 | +0.41(+6.79%) |
Jul 04, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | +0.00(+0.00%) |
Jul 03, 2002 | 6.100 | 6.650 | 5.951 | 6.040 | 47,700 | -0.22(-3.51%) |
Jul 02, 2002 | 6.700 | 6.770 | 6.110 | 6.260 | 74,100 | -0.24(-3.69%) |
Jul 01, 2002 | 6.740 | 6.770 | 6.450 | 6.500 | 145,100 | -0.27(-3.99%) |
Jun 28, 2002 | 6.590 | 6.930 | 5.880 | 6.770 | 1,260,400 | +0.12(+1.82%) |
Jun 27, 2002 | 6.230 | 6.650 | 6.000 | 6.649 | 213,000 | +0.50(+8.11%) |
Jun 26, 2002 | 6.170 | 6.170 | 5.750 | 6.150 | 102,700 | +0.10(+1.65%) |
Jun 25, 2002 | 6.190 | 6.440 | 6.010 | 6.050 | 89,300 | -0.15(-2.42%) |
Jun 21, 2002 | 6.080 | 6.300 | 6.080 | 6.200 | 68,400 | +0.02(+0.32%) |
Jun 20, 2002 | 6.000 | 6.290 | 5.900 | 6.180 | 73,000 | +0.17(+2.83%) |
Jun 19, 2002 | 6.010 | 6.220 | 5.750 | 6.010 | 43,100 | -0.04(-0.66%) |
Jun 18, 2002 | 6.150 | 6.250 | 6.050 | 6.050 | 50,700 | -0.15(-2.42%) |
Jun 17, 2002 | 5.900 | 6.250 | 5.800 | 6.200 | 49,400 | +0.03(+0.49%) |
Jun 14, 2002 | 5.850 | 6.230 | 5.760 | 6.170 | 63,700 | +0.06(+0.98%) |
Jun 12, 2002 | 6.150 | 6.250 | 5.850 | 6.110 | 102,000 | +0.01(+0.16%) |
Jun 11, 2002 | 6.420 | 6.510 | 5.980 | 6.100 | 59,900 | -0.39(-6.01%) |
Jun 10, 2002 | 6.190 | 6.540 | 6.140 | 6.490 | 57,600 | +0.29(+4.68%) |
Jun 07, 2002 | 5.910 | 6.400 | 5.820 | 6.200 | 88,900 | +0.27(+4.55%) |
Jun 06, 2002 | 6.000 | 6.060 | 5.760 | 5.930 | 72,700 | -0.24(-3.89%) |
Jun 05, 2002 | 6.050 | 6.200 | 5.870 | 6.170 | 19,400 | -0.53(-7.91%) |
May 31, 2002 | 6.359 | 6.770 | 6.100 | 6.700 | 150,600 | +0.48(+7.72%) |
May 28, 2002 | 5.870 | 6.300 | 5.820 | 6.220 | 56,300 | +0.17(+2.81%) |
May 27, 2002 | 5.800 | 6.090 | 5.800 | 6.050 | 71,000 | +0.00(+0.00%) |
May 24, 2002 | 5.800 | 6.090 | 5.800 | 6.050 | 71,000 | +0.18(+3.07%) |
May 23, 2002 | 6.000 | 6.000 | 5.820 | 5.870 | 43,300 | -0.18(-2.98%) |
May 22, 2002 | 5.980 | 6.050 | 5.900 | 6.050 | 48,200 | +0.04(+0.67%) |
May 21, 2002 | 5.901 | 6.100 | 5.850 | 6.010 | 87,400 | +0.05(+0.84%) |
May 20, 2002 | 5.810 | 5.850 | 5.810 | 5.960 | 90,400 | +0.11(+1.88%) |
May 17, 2002 | 6.000 | 6.000 | 5.750 | 5.850 | 58,000 | +0.00(+0.00%) |
May 16, 2002 | 5.690 | 6.050 | 5.690 | 5.850 | 85,900 | -0.05(-0.85%) |
May 15, 2002 | 5.500 | 6.080 | 5.500 | 5.900 | 79,400 | +0.45(+8.26%) |
May 14, 2002 | 5.750 | 5.850 | 5.350 | 5.450 | 83,200 | -0.29(-5.05%) |
May 13, 2002 | 6.100 | 6.100 | 5.250 | 5.740 | 114,600 | -0.06(-1.03%) |
May 10, 2002 | 5.500 | 5.860 | 5.460 | 5.800 | 87,400 | +0.20(+3.57%) |
May 09, 2002 | 5.280 | 5.600 | 5.070 | 5.600 | 79,200 | +0.25(+4.67%) |
May 08, 2002 | 5.270 | 5.550 | 5.190 | 5.350 | 44,000 | +0.18(+3.48%) |
May 07, 2002 | 5.080 | 5.180 | 5.050 | 5.170 | 35,000 | +0.10(+1.97%) |
May 06, 2002 | 5.020 | 5.300 | 5.020 | 5.070 | 64,600 | -0.14(-2.69%) |
May 03, 2002 | 4.900 | 5.300 | 4.900 | 5.210 | 186,800 | +0.29(+5.89%) |
May 02, 2002 | 5.820 | 5.820 | 4.250 | 4.920 | 634,300 | -0.84(-14.58%) |