Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.115 | 6.230 | 6.068 | 6.165 | 1,797,395 | +0.47(+8.24%) |
Jul 30, 2002 | 5.784 | 5.784 | 5.674 | 5.696 | 543,156 | -0.04(-0.62%) |
Jul 29, 2002 | 5.683 | 5.749 | 5.659 | 5.731 | 533,390 | +0.22(+4.03%) |
Jul 26, 2002 | 5.537 | 5.581 | 5.440 | 5.509 | 781,654 | -0.05(-0.98%) |
Jul 25, 2002 | 5.502 | 5.669 | 5.440 | 5.563 | 1,473,517 | +0.15(+2.70%) |
Jul 24, 2002 | 5.184 | 5.421 | 5.082 | 5.417 | 1,263,690 | +0.15(+2.88%) |
Jul 23, 2002 | 5.394 | 5.433 | 5.237 | 5.265 | 770,627 | -0.18(-3.37%) |
Jul 22, 2002 | 5.607 | 5.622 | 5.334 | 5.449 | 1,534,008 | -0.41(-7.07%) |
Jul 19, 2002 | 5.874 | 5.916 | 5.581 | 5.863 | 2,461,533 | -0.11(-1.92%) |
Jul 17, 2002 | 5.995 | 6.084 | 5.948 | 5.978 | 1,332,687 | -0.12(-2.02%) |
Jul 12, 2002 | 6.152 | 6.154 | 6.066 | 6.101 | 626,646 | -0.10(-1.59%) |
Jul 11, 2002 | 6.242 | 6.288 | 6.136 | 6.200 | 1,095,135 | +0.01(+0.17%) |
Jul 10, 2002 | 6.286 | 6.357 | 6.154 | 6.189 | 1,229,664 | -0.24(-3.73%) |
Jul 09, 2002 | 6.519 | 6.542 | 6.419 | 6.429 | 364,519 | -0.07(-1.09%) |
Jul 08, 2002 | 6.493 | 6.500 | 6.493 | 6.500 | 247,319 | +0.01(+0.11%) |
Jul 05, 2002 | 6.362 | 6.493 | 6.362 | 6.493 | 229,991 | +0.09(+1.46%) |
Jul 04, 2002 | 6.410 | 6.486 | 6.343 | 6.399 | 561,745 | +0.00(+0.00%) |
Jul 03, 2002 | 6.410 | 6.486 | 6.343 | 6.399 | 561,745 | -0.03(-0.52%) |
Jul 02, 2002 | 6.480 | 6.531 | 6.352 | 6.433 | 409,257 | -0.07(-1.00%) |
Jul 01, 2002 | 6.507 | 6.602 | 6.498 | 6.498 | 357,903 | +0.06(+0.90%) |
Jun 28, 2002 | 6.431 | 6.526 | 6.431 | 6.440 | 544,417 | +0.08(+1.22%) |
Jun 27, 2002 | 6.295 | 6.406 | 6.191 | 6.362 | 438,873 | +0.10(+1.63%) |
Jun 26, 2002 | 6.235 | 6.267 | 6.191 | 6.260 | 566,786 | +0.07(+1.14%) |
Jun 25, 2002 | 6.186 | 6.272 | 6.158 | 6.189 | 753,929 | -0.02(-0.40%) |
Jun 21, 2002 | 6.242 | 6.269 | 6.205 | 6.214 | 320,727 | -0.06(-1.01%) |
Jun 20, 2002 | 6.233 | 6.311 | 6.218 | 6.278 | 612,784 | +0.05(+0.76%) |
Jun 19, 2002 | 6.299 | 6.299 | 6.196 | 6.230 | 635,153 | -0.10(-1.59%) |
Jun 18, 2002 | 6.357 | 6.357 | 6.285 | 6.330 | 287,331 | -0.04(-0.55%) |
Jun 17, 2002 | 6.244 | 6.373 | 6.242 | 6.366 | 316,001 | +0.13(+2.15%) |
Jun 14, 2002 | 6.225 | 6.269 | 6.131 | 6.232 | 804,653 | -0.25(-3.84%) |
Jun 12, 2002 | 6.494 | 6.542 | 6.412 | 6.480 | 568,361 | -0.03(-0.51%) |
Jun 11, 2002 | 6.503 | 6.567 | 6.500 | 6.514 | 352,232 | +0.02(+0.27%) |
Jun 10, 2002 | 6.523 | 6.540 | 6.494 | 6.496 | 279,769 | +0.02(+0.24%) |
Jun 07, 2002 | 6.480 | 6.507 | 6.427 | 6.480 | 335,219 | -0.05(-0.76%) |
Jun 06, 2002 | 6.507 | 6.560 | 6.507 | 6.530 | 344,671 | -0.01(-0.19%) |
Jun 05, 2002 | 6.472 | 6.563 | 6.463 | 6.542 | 440,448 | +0.00(+0.00%) |
May 31, 2002 | 6.561 | 6.586 | 6.524 | 6.542 | 304,029 | +0.09(+1.37%) |
May 28, 2002 | 6.487 | 6.489 | 6.436 | 6.454 | 232,511 | -0.01(-0.14%) |
May 27, 2002 | 6.509 | 6.526 | 6.454 | 6.463 | 649,645 | +0.00(+0.00%) |
May 24, 2002 | 6.509 | 6.526 | 6.454 | 6.463 | 649,645 | +0.00(+0.05%) |
May 23, 2002 | 6.445 | 6.480 | 6.401 | 6.459 | 280,399 | -0.03(-0.49%) |
May 22, 2002 | 6.408 | 6.500 | 6.408 | 6.491 | 384,683 | +0.12(+1.94%) |
May 21, 2002 | 6.373 | 6.410 | 6.339 | 6.367 | 1,683,030 | -0.08(-1.28%) |
May 20, 2002 | 6.479 | 6.479 | 6.431 | 6.450 | 249,524 | -0.07(-1.14%) |
May 17, 2002 | 6.526 | 6.526 | 6.468 | 6.524 | 1,166,022 | -0.03(-0.46%) |
May 16, 2002 | 6.551 | 6.577 | 6.482 | 6.554 | 592,935 | +0.01(+0.16%) |
May 15, 2002 | 6.533 | 6.593 | 6.517 | 6.544 | 980,454 | -0.08(-1.28%) |
May 14, 2002 | 6.542 | 6.665 | 6.524 | 6.628 | 1,128,216 | -0.20(-2.87%) |
May 13, 2002 | 6.710 | 6.865 | 6.710 | 6.824 | 419,654 | +0.23(+3.48%) |
May 10, 2002 | 6.634 | 6.651 | 6.570 | 6.595 | 414,928 | +0.07(+1.08%) |
May 09, 2002 | 6.539 | 6.546 | 6.501 | 6.524 | 6,112,089 | -0.04(-0.54%) |
May 08, 2002 | 6.546 | 6.577 | 6.498 | 6.560 | 482,035 | -0.03(-0.43%) |
May 07, 2002 | 6.639 | 6.639 | 6.560 | 6.588 | 671,699 | +0.03(+0.46%) |
May 06, 2002 | 6.576 | 6.588 | 6.528 | 6.558 | 228,730 | -0.04(-0.53%) |
May 03, 2002 | 6.577 | 6.609 | 6.542 | 6.593 | 341,520 | +0.02(+0.24%) |
May 02, 2002 | 6.526 | 6.600 | 6.510 | 6.577 | 331,439 | -0.01(-0.13%) |