Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.117 | 6.231 | 6.069 | 6.166 | 1,796,983 | +0.47(+8.24%) |
Jul 30, 2002 | 5.785 | 5.785 | 5.676 | 5.697 | 543,032 | -0.04(-0.62%) |
Jul 29, 2002 | 5.685 | 5.750 | 5.660 | 5.732 | 533,267 | +0.22(+4.03%) |
Jul 26, 2002 | 5.538 | 5.582 | 5.441 | 5.510 | 781,475 | -0.05(-0.98%) |
Jul 25, 2002 | 5.503 | 5.670 | 5.441 | 5.565 | 1,473,179 | +0.15(+2.70%) |
Jul 24, 2002 | 5.185 | 5.422 | 5.083 | 5.418 | 1,263,400 | +0.15(+2.88%) |
Jul 23, 2002 | 5.395 | 5.434 | 5.238 | 5.267 | 770,450 | -0.18(-3.37%) |
Jul 22, 2002 | 5.609 | 5.623 | 5.335 | 5.450 | 1,533,656 | -0.41(-7.07%) |
Jul 19, 2002 | 5.875 | 5.917 | 5.582 | 5.864 | 2,460,969 | -0.11(-1.92%) |
Jul 17, 2002 | 5.997 | 6.085 | 5.949 | 5.979 | 1,332,382 | -0.12(-2.02%) |
Jul 12, 2002 | 6.154 | 6.156 | 6.067 | 6.103 | 626,503 | -0.10(-1.59%) |
Jul 11, 2002 | 6.244 | 6.290 | 6.138 | 6.201 | 1,094,884 | +0.01(+0.17%) |
Jul 10, 2002 | 6.288 | 6.358 | 6.156 | 6.191 | 1,229,382 | -0.24(-3.73%) |
Jul 09, 2002 | 6.521 | 6.544 | 6.420 | 6.431 | 364,436 | -0.07(-1.09%) |
Jul 08, 2002 | 6.494 | 6.501 | 6.494 | 6.501 | 247,262 | +0.01(+0.11%) |
Jul 05, 2002 | 6.364 | 6.494 | 6.364 | 6.494 | 229,938 | +0.09(+1.46%) |
Jul 04, 2002 | 6.411 | 6.487 | 6.344 | 6.401 | 561,616 | +0.00(+0.00%) |
Jul 03, 2002 | 6.411 | 6.487 | 6.344 | 6.401 | 561,616 | -0.03(-0.52%) |
Jul 02, 2002 | 6.482 | 6.533 | 6.353 | 6.434 | 409,164 | -0.07(-1.00%) |
Jul 01, 2002 | 6.508 | 6.604 | 6.499 | 6.499 | 357,821 | +0.06(+0.90%) |
Jun 28, 2002 | 6.432 | 6.528 | 6.432 | 6.441 | 544,292 | +0.08(+1.22%) |
Jun 27, 2002 | 6.297 | 6.408 | 6.193 | 6.364 | 438,772 | +0.10(+1.63%) |
Jun 26, 2002 | 6.237 | 6.268 | 6.193 | 6.261 | 566,656 | +0.07(+1.14%) |
Jun 25, 2002 | 6.187 | 6.274 | 6.159 | 6.191 | 753,756 | -0.02(-0.40%) |
Jun 21, 2002 | 6.244 | 6.270 | 6.207 | 6.215 | 320,653 | -0.06(-1.01%) |
Jun 20, 2002 | 6.235 | 6.312 | 6.219 | 6.279 | 612,643 | +0.05(+0.76%) |
Jun 19, 2002 | 6.300 | 6.300 | 6.198 | 6.231 | 635,007 | -0.10(-1.59%) |
Jun 18, 2002 | 6.358 | 6.358 | 6.286 | 6.332 | 287,265 | -0.04(-0.55%) |
Jun 17, 2002 | 6.245 | 6.374 | 6.244 | 6.367 | 315,928 | +0.13(+2.15%) |
Jun 14, 2002 | 6.226 | 6.270 | 6.133 | 6.233 | 804,468 | -0.25(-3.84%) |
Jun 12, 2002 | 6.496 | 6.544 | 6.413 | 6.482 | 568,231 | -0.03(-0.51%) |
Jun 11, 2002 | 6.505 | 6.568 | 6.501 | 6.515 | 352,152 | +0.02(+0.27%) |
Jun 10, 2002 | 6.524 | 6.542 | 6.496 | 6.498 | 279,705 | +0.02(+0.24%) |
Jun 07, 2002 | 6.482 | 6.508 | 6.429 | 6.482 | 335,142 | -0.05(-0.76%) |
Jun 06, 2002 | 6.508 | 6.561 | 6.508 | 6.531 | 344,592 | -0.01(-0.19%) |
Jun 05, 2002 | 6.473 | 6.565 | 6.464 | 6.544 | 440,347 | +0.00(+0.00%) |
May 31, 2002 | 6.563 | 6.588 | 6.526 | 6.544 | 303,959 | +0.09(+1.37%) |
May 28, 2002 | 6.489 | 6.491 | 6.438 | 6.455 | 232,458 | -0.01(-0.14%) |
May 27, 2002 | 6.510 | 6.528 | 6.455 | 6.464 | 649,496 | +0.00(+0.00%) |
May 24, 2002 | 6.510 | 6.528 | 6.455 | 6.464 | 649,496 | +0.00(+0.05%) |
May 23, 2002 | 6.447 | 6.482 | 6.402 | 6.461 | 280,335 | -0.03(-0.49%) |
May 22, 2002 | 6.410 | 6.501 | 6.410 | 6.492 | 384,595 | +0.12(+1.94%) |
May 21, 2002 | 6.374 | 6.411 | 6.341 | 6.369 | 1,682,644 | -0.08(-1.28%) |
May 20, 2002 | 6.480 | 6.480 | 6.432 | 6.452 | 249,467 | -0.07(-1.14%) |
May 17, 2002 | 6.528 | 6.528 | 6.469 | 6.526 | 1,165,755 | -0.03(-0.46%) |
May 16, 2002 | 6.552 | 6.579 | 6.484 | 6.556 | 592,799 | +0.01(+0.16%) |
May 15, 2002 | 6.535 | 6.595 | 6.519 | 6.545 | 980,230 | -0.08(-1.28%) |
May 14, 2002 | 6.544 | 6.667 | 6.526 | 6.630 | 1,127,957 | -0.20(-2.87%) |
May 13, 2002 | 6.711 | 6.866 | 6.711 | 6.826 | 419,558 | +0.23(+3.48%) |
May 10, 2002 | 6.635 | 6.653 | 6.572 | 6.596 | 414,833 | +0.07(+1.08%) |
May 09, 2002 | 6.540 | 6.547 | 6.503 | 6.526 | 6,110,688 | -0.04(-0.54%) |
May 08, 2002 | 6.547 | 6.579 | 6.499 | 6.561 | 481,925 | -0.03(-0.43%) |
May 07, 2002 | 6.641 | 6.641 | 6.561 | 6.589 | 671,545 | +0.03(+0.46%) |
May 06, 2002 | 6.577 | 6.589 | 6.529 | 6.559 | 228,678 | -0.04(-0.53%) |
May 03, 2002 | 6.579 | 6.611 | 6.544 | 6.595 | 341,442 | +0.02(+0.24%) |
May 02, 2002 | 6.528 | 6.602 | 6.512 | 6.579 | 331,363 | -0.01(-0.13%) |