Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.200 | 7.245 | 7.150 | 7.232 | 260,855 | +0.05(+0.66%) |
Jul 30, 2002 | 7.049 | 7.200 | 7.014 | 7.185 | 351,933 | +0.14(+1.92%) |
Jul 29, 2002 | 6.854 | 7.090 | 6.854 | 7.049 | 367,483 | +0.21(+3.09%) |
Jul 26, 2002 | 6.586 | 6.870 | 6.586 | 6.838 | 229,121 | +0.32(+4.83%) |
Jul 25, 2002 | 6.224 | 6.586 | 6.176 | 6.523 | 298,937 | +0.35(+5.61%) |
Jul 24, 2002 | 5.893 | 6.220 | 5.641 | 6.176 | 510,604 | +0.19(+3.10%) |
Jul 23, 2002 | 6.290 | 6.290 | 5.912 | 5.990 | 408,737 | -0.31(-4.90%) |
Jul 22, 2002 | 6.365 | 6.365 | 6.132 | 6.299 | 260,538 | -0.07(-1.04%) |
Jul 19, 2002 | 6.309 | 6.539 | 6.145 | 6.365 | 486,169 | -0.55(-7.97%) |
Jul 17, 2002 | 6.822 | 6.977 | 6.822 | 6.917 | 195,165 | +0.06(+0.83%) |
Jul 12, 2002 | 6.904 | 6.951 | 6.854 | 6.860 | 3,681,177 | -0.04(-0.59%) |
Jul 11, 2002 | 6.885 | 6.933 | 6.743 | 6.901 | 225,948 | +0.10(+1.44%) |
Jul 10, 2002 | 6.948 | 7.011 | 6.778 | 6.803 | 406,516 | -0.11(-1.64%) |
Jul 09, 2002 | 6.933 | 6.933 | 6.917 | 6.917 | 151,055 | +0.03(+0.37%) |
Jul 08, 2002 | 6.854 | 6.892 | 6.854 | 6.892 | 151,372 | +0.12(+1.72%) |
Jul 05, 2002 | 6.680 | 6.835 | 6.665 | 6.775 | 60,295 | +0.13(+1.90%) |
Jul 04, 2002 | 6.491 | 6.649 | 6.460 | 6.649 | 291,638 | +0.00(+0.00%) |
Jul 03, 2002 | 6.491 | 6.649 | 6.460 | 6.649 | 291,638 | +0.03(+0.38%) |
Jul 02, 2002 | 6.961 | 6.961 | 6.432 | 6.624 | 308,457 | -0.37(-5.27%) |
Jul 01, 2002 | 7.090 | 7.112 | 6.791 | 6.992 | 264,346 | -0.10(-1.38%) |
Jun 28, 2002 | 6.870 | 7.090 | 6.838 | 7.090 | 388,427 | +0.26(+3.83%) |
Jun 27, 2002 | 6.822 | 6.933 | 6.791 | 6.829 | 209,446 | +0.05(+0.70%) |
Jun 26, 2002 | 6.743 | 6.847 | 6.365 | 6.781 | 281,800 | -0.03(-0.37%) |
Jun 25, 2002 | 6.923 | 6.929 | 6.759 | 6.807 | 340,508 | +0.35(+5.47%) |
Jun 21, 2002 | 6.239 | 6.570 | 6.239 | 6.454 | 226,900 | +0.24(+3.80%) |
Jun 20, 2002 | 6.088 | 6.271 | 6.088 | 6.217 | 165,018 | +0.11(+1.81%) |
Jun 19, 2002 | 6.082 | 6.129 | 6.006 | 6.107 | 164,066 | +0.00(+0.00%) |
Jun 18, 2002 | 6.082 | 6.173 | 6.066 | 6.107 | 97,106 | -0.01(-0.10%) |
Jun 17, 2002 | 6.129 | 6.176 | 6.050 | 6.113 | 128,523 | +0.06(+1.04%) |
Jun 14, 2002 | 6.113 | 6.113 | 6.050 | 6.050 | 88,538 | -0.05(-0.78%) |
Jun 12, 2002 | 5.893 | 6.129 | 5.893 | 6.098 | 155,815 | +0.05(+0.78%) |
Jun 11, 2002 | 6.239 | 6.268 | 5.902 | 6.050 | 261,173 | -0.11(-1.79%) |
Jun 10, 2002 | 6.034 | 6.236 | 6.034 | 6.161 | 244,671 | +0.14(+2.36%) |
Jun 07, 2002 | 5.893 | 6.019 | 5.877 | 6.019 | 168,191 | +0.06(+1.06%) |
Jun 06, 2002 | 5.845 | 6.003 | 5.845 | 5.956 | 145,660 | +0.00(+0.00%) |
Jun 05, 2002 | 5.704 | 6.044 | 5.704 | 5.956 | 197,704 | -0.05(-0.79%) |
May 31, 2002 | 6.271 | 6.299 | 5.896 | 6.003 | 333,210 | -0.24(-3.79%) |
May 28, 2002 | 6.258 | 6.274 | 6.145 | 6.239 | 171,682 | -0.02(-0.25%) |
May 27, 2002 | 6.280 | 6.299 | 6.208 | 6.255 | 127,571 | +0.00(+0.00%) |
May 24, 2002 | 6.280 | 6.299 | 6.208 | 6.255 | 127,571 | -0.03(-0.40%) |
May 23, 2002 | 6.397 | 6.422 | 6.211 | 6.280 | 176,125 | -0.07(-1.04%) |
May 22, 2002 | 6.350 | 6.356 | 6.287 | 6.346 | 99,645 | -0.02(-0.30%) |
May 21, 2002 | 6.466 | 6.466 | 6.318 | 6.365 | 146,929 | -0.02(-0.35%) |
May 20, 2002 | 6.586 | 6.617 | 6.387 | 6.387 | 150,420 | -0.04(-0.64%) |
May 17, 2002 | 6.428 | 6.428 | 6.321 | 6.428 | 82,191 | +0.05(+0.74%) |
May 16, 2002 | 6.460 | 6.460 | 6.350 | 6.381 | 4,284,129 | -0.05(-0.74%) |
May 15, 2002 | 6.444 | 6.444 | 6.372 | 6.428 | 149,151 | +0.10(+1.64%) |
May 14, 2002 | 6.334 | 6.397 | 6.290 | 6.324 | 123,446 | -0.06(-0.89%) |
May 13, 2002 | 6.302 | 6.428 | 6.302 | 6.381 | 138,044 | +0.08(+1.25%) |
May 10, 2002 | 6.381 | 6.409 | 6.302 | 6.302 | 128,206 | -0.09(-1.48%) |
May 09, 2002 | 6.334 | 6.397 | 6.290 | 6.397 | 149,785 | +0.03(+0.54%) |
May 08, 2002 | 6.476 | 6.491 | 6.145 | 6.362 | 565,822 | -0.13(-1.99%) |
May 07, 2002 | 6.633 | 6.687 | 6.397 | 6.491 | 215,475 | -0.11(-1.62%) |
May 06, 2002 | 6.617 | 6.743 | 6.413 | 6.599 | 169,778 | +0.06(+0.92%) |
May 03, 2002 | 6.822 | 6.970 | 6.460 | 6.539 | 26,910,678 | -0.75(-10.33%) |
May 02, 2002 | 7.084 | 7.317 | 7.084 | 7.292 | 618,183 | +0.22(+3.07%) |