Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.932 | 5.937 | 5.777 | 5.871 | 345,835 | -0.06(-1.03%) |
Jul 30, 2002 | 5.960 | 5.960 | 5.641 | 5.932 | 443,640 | -0.03(-0.47%) |
Jul 29, 2002 | 5.538 | 6.195 | 5.538 | 5.960 | 391,435 | -0.02(-0.39%) |
Jul 26, 2002 | 6.082 | 6.152 | 5.913 | 5.984 | 280,418 | -0.10(-1.62%) |
Jul 25, 2002 | 6.035 | 6.181 | 5.904 | 6.082 | 219,689 | +0.05(+0.78%) |
Jul 24, 2002 | 5.688 | 6.087 | 5.632 | 6.035 | 287,663 | +0.30(+5.24%) |
Jul 23, 2002 | 5.843 | 5.843 | 5.617 | 5.735 | 378,010 | -0.11(-1.93%) |
Jul 22, 2002 | 5.749 | 5.932 | 5.730 | 5.847 | 266,141 | +0.08(+1.30%) |
Jul 19, 2002 | 5.960 | 5.965 | 5.632 | 5.772 | 234,392 | -0.56(-8.89%) |
Jul 17, 2002 | 5.984 | 6.336 | 5.725 | 6.336 | 469,637 | +0.33(+5.47%) |
Jul 12, 2002 | 6.331 | 6.331 | 5.923 | 6.007 | 102,493 | -0.32(-5.11%) |
Jul 11, 2002 | 6.246 | 6.331 | 6.106 | 6.331 | 173,024 | +0.04(+0.60%) |
Jul 10, 2002 | 6.242 | 6.331 | 6.204 | 6.293 | 63,925 | +0.01(+0.22%) |
Jul 09, 2002 | 6.124 | 6.326 | 6.101 | 6.279 | 193,054 | +0.15(+2.53%) |
Jul 08, 2002 | 6.279 | 6.331 | 6.124 | 6.124 | 83,102 | -0.15(-2.47%) |
Jul 05, 2002 | 6.256 | 6.486 | 6.242 | 6.279 | 47,091 | +0.06(+0.90%) |
Jul 04, 2002 | 6.354 | 6.373 | 6.218 | 6.223 | 3,004,484 | +0.00(+0.00%) |
Jul 03, 2002 | 6.354 | 6.373 | 6.218 | 6.223 | 247,816 | -0.08(-1.34%) |
Jul 02, 2002 | 6.228 | 6.326 | 6.148 | 6.307 | 108,246 | +0.08(+1.20%) |
Jul 01, 2002 | 6.641 | 6.641 | 6.171 | 6.232 | 272,960 | -0.46(-6.81%) |
Jun 28, 2002 | 6.716 | 7.039 | 6.242 | 6.688 | 1,053,913 | -0.08(-1.11%) |
Jun 27, 2002 | 6.157 | 6.983 | 6.054 | 6.763 | 371,405 | +0.61(+9.92%) |
Jun 26, 2002 | 6.101 | 6.195 | 6.007 | 6.152 | 376,732 | +0.05(+0.85%) |
Jun 25, 2002 | 6.054 | 6.185 | 6.054 | 6.101 | 594,930 | +0.00(+0.00%) |
Jun 21, 2002 | 6.077 | 6.087 | 6.030 | 6.101 | 238,014 | +0.02(+0.39%) |
Jun 20, 2002 | 6.082 | 6.101 | 5.866 | 6.077 | 136,160 | -0.02(-0.38%) |
Jun 19, 2002 | 6.087 | 6.101 | 5.899 | 6.101 | 271,042 | +0.02(+0.31%) |
Jun 18, 2002 | 6.171 | 6.171 | 6.077 | 6.082 | 211,592 | -0.08(-1.37%) |
Jun 17, 2002 | 5.998 | 6.171 | 5.946 | 6.167 | 362,455 | +0.18(+2.98%) |
Jun 14, 2002 | 5.984 | 6.106 | 5.932 | 5.988 | 25,591,384 | -0.13(-2.07%) |
Jun 12, 2002 | 6.143 | 6.148 | 6.059 | 6.115 | 310,676 | -0.03(-0.46%) |
Jun 11, 2002 | 6.148 | 6.176 | 6.101 | 6.143 | 225,229 | -0.05(-0.83%) |
Jun 10, 2002 | 6.157 | 6.331 | 6.138 | 6.195 | 152,568 | +0.02(+0.38%) |
Jun 07, 2002 | 6.101 | 6.171 | 6.082 | 6.171 | 77,136 | +0.02(+0.38%) |
Jun 06, 2002 | 6.265 | 6.265 | 6.077 | 6.148 | 149,371 | -0.16(-2.60%) |
Jun 05, 2002 | 6.303 | 6.350 | 6.223 | 6.312 | 73,727 | -0.12(-1.82%) |
May 31, 2002 | 6.636 | 6.960 | 6.336 | 6.429 | 218,411 | -0.27(-3.99%) |
May 28, 2002 | 6.711 | 6.805 | 6.476 | 6.697 | 108,672 | -0.03(-0.42%) |
May 27, 2002 | 6.781 | 6.824 | 6.688 | 6.725 | 70,530 | +0.00(+0.00%) |
May 24, 2002 | 6.781 | 6.824 | 6.688 | 6.725 | 70,530 | -0.08(-1.17%) |
May 23, 2002 | 6.500 | 6.805 | 6.500 | 6.805 | 115,704 | +0.31(+4.69%) |
May 22, 2002 | 6.533 | 6.542 | 6.500 | 6.500 | 37,076 | -0.05(-0.72%) |
May 21, 2002 | 6.523 | 6.551 | 6.453 | 6.547 | 92,691 | -0.02(-0.36%) |
May 20, 2002 | 6.622 | 6.641 | 6.500 | 6.570 | 100,788 | -0.07(-1.06%) |
May 17, 2002 | 6.711 | 6.711 | 6.547 | 6.641 | 191,136 | -0.04(-0.63%) |
May 16, 2002 | 6.688 | 6.706 | 6.523 | 6.683 | 137,226 | +0.00(+0.00%) |
May 15, 2002 | 6.664 | 6.716 | 6.523 | 6.683 | 347,539 | +0.03(+0.42%) |
May 14, 2002 | 6.650 | 6.734 | 6.598 | 6.655 | 516,302 | +0.00(+0.07%) |
May 13, 2002 | 6.650 | 6.659 | 6.636 | 6.650 | 127,424 | +0.04(+0.64%) |
May 10, 2002 | 6.828 | 6.828 | 6.598 | 6.608 | 271,895 | -0.28(-4.09%) |
May 09, 2002 | 6.993 | 6.993 | 6.852 | 6.889 | 214,788 | -0.10(-1.48%) |
May 08, 2002 | 7.039 | 7.039 | 6.899 | 6.993 | 259,110 | -0.05(-0.67%) |
May 07, 2002 | 7.039 | 7.133 | 6.875 | 7.039 | 123,375 | +0.03(+0.47%) |
May 06, 2002 | 7.157 | 7.157 | 6.993 | 7.007 | 94,396 | -0.15(-2.10%) |
May 03, 2002 | 7.082 | 7.157 | 7.016 | 7.157 | 69,465 | +0.12(+1.73%) |
May 02, 2002 | 6.927 | 7.039 | 6.814 | 7.035 | 92,478 | +0.09(+1.35%) |