Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.087 | 5.136 | 5.000 | 5.000 | 228,153 | -0.09(-1.73%) |
Jul 30, 2002 | 5.217 | 5.217 | 4.931 | 5.088 | 426,126 | -0.14(-2.76%) |
Jul 29, 2002 | 4.897 | 5.233 | 4.897 | 5.233 | 334,477 | +0.35(+7.20%) |
Jul 26, 2002 | 4.904 | 4.912 | 4.767 | 4.881 | 211,263 | -0.01(-0.16%) |
Jul 25, 2002 | 4.727 | 4.976 | 4.714 | 4.889 | 501,161 | +0.16(+3.43%) |
Jul 24, 2002 | 4.462 | 4.735 | 4.371 | 4.727 | 433,878 | +0.25(+5.67%) |
Jul 23, 2002 | 4.693 | 4.693 | 4.384 | 4.474 | 353,582 | -0.22(-4.68%) |
Jul 22, 2002 | 4.738 | 4.807 | 4.543 | 4.693 | 489,532 | -0.04(-0.95%) |
Jul 19, 2002 | 4.799 | 4.880 | 4.711 | 4.738 | 790,506 | +0.09(+1.97%) |
Jul 17, 2002 | 4.560 | 4.791 | 4.538 | 4.647 | 388,469 | -0.18(-3.79%) |
Jul 12, 2002 | 4.896 | 4.912 | 4.783 | 4.830 | 207,663 | -0.06(-1.25%) |
Jul 11, 2002 | 5.000 | 5.000 | 4.823 | 4.891 | 285,191 | -0.11(-2.21%) |
Jul 10, 2002 | 5.120 | 5.120 | 4.992 | 5.002 | 158,932 | -0.10(-2.04%) |
Jul 09, 2002 | 5.159 | 5.159 | 5.106 | 5.106 | 164,469 | -0.05(-1.03%) |
Jul 08, 2002 | 5.162 | 5.162 | 5.159 | 5.159 | 662,585 | -0.01(-0.12%) |
Jul 05, 2002 | 5.085 | 5.201 | 5.084 | 5.165 | 209,878 | +0.09(+1.67%) |
Jul 04, 2002 | 5.114 | 5.165 | 5.011 | 5.080 | 489,532 | +0.00(+0.00%) |
Jul 03, 2002 | 5.114 | 5.165 | 5.011 | 5.080 | 489,532 | -0.03(-0.66%) |
Jul 02, 2002 | 5.291 | 5.291 | 5.112 | 5.114 | 256,395 | -0.18(-3.34%) |
Jul 01, 2002 | 5.374 | 5.377 | 5.289 | 5.291 | 286,852 | -0.09(-1.61%) |
Jun 28, 2002 | 5.353 | 5.401 | 5.313 | 5.377 | 768,356 | +0.02(+0.45%) |
Jun 27, 2002 | 5.401 | 5.401 | 5.295 | 5.353 | 463,228 | -0.01(-0.15%) |
Jun 26, 2002 | 5.297 | 5.361 | 5.080 | 5.361 | 680,583 | +0.03(+0.57%) |
Jun 25, 2002 | 5.562 | 5.616 | 5.331 | 5.331 | 320,632 | -0.17(-3.18%) |
Jun 21, 2002 | 5.506 | 5.557 | 5.496 | 5.506 | 1,466,383 | +0.04(+0.73%) |
Jun 20, 2002 | 5.538 | 5.618 | 5.459 | 5.466 | 292,944 | -0.03(-0.58%) |
Jun 19, 2002 | 5.494 | 5.602 | 5.477 | 5.498 | 449,107 | +0.00(+0.00%) |
Jun 18, 2002 | 5.425 | 5.522 | 5.413 | 5.498 | 316,756 | +0.07(+1.33%) |
Jun 17, 2002 | 5.380 | 5.450 | 5.329 | 5.425 | 531,619 | +0.05(+0.90%) |
Jun 14, 2002 | 5.321 | 5.433 | 5.257 | 5.377 | 456,306 | -0.16(-2.90%) |
Jun 12, 2002 | 5.543 | 5.586 | 5.409 | 5.538 | 340,845 | -0.04(-0.81%) |
Jun 11, 2002 | 5.754 | 5.754 | 5.578 | 5.583 | 281,315 | -0.18(-3.15%) |
Jun 10, 2002 | 5.803 | 5.815 | 5.759 | 5.764 | 138,719 | -0.03(-0.53%) |
Jun 07, 2002 | 5.682 | 5.803 | 5.653 | 5.795 | 172,776 | +0.10(+1.69%) |
Jun 06, 2002 | 5.883 | 5.886 | 5.698 | 5.698 | 116,568 | -0.19(-3.27%) |
Jun 05, 2002 | 5.891 | 5.915 | 5.875 | 5.891 | 144,533 | -0.19(-3.17%) |
May 31, 2002 | 6.067 | 6.140 | 6.059 | 6.084 | 285,745 | +0.01(+0.21%) |
May 28, 2002 | 6.076 | 6.100 | 6.006 | 6.071 | 317,033 | -0.00(-0.05%) |
May 27, 2002 | 6.100 | 6.140 | 6.059 | 6.074 | 256,949 | +0.00(+0.00%) |
May 24, 2002 | 6.100 | 6.140 | 6.059 | 6.074 | 252,796 | -0.02(-0.29%) |
May 23, 2002 | 6.019 | 6.108 | 5.974 | 6.092 | 304,019 | +0.08(+1.31%) |
May 22, 2002 | 5.971 | 6.055 | 5.971 | 6.013 | 305,681 | +0.05(+0.81%) |
May 21, 2002 | 6.015 | 6.043 | 5.915 | 5.965 | 289,621 | -0.05(-0.83%) |
May 20, 2002 | 6.092 | 6.092 | 6.003 | 6.015 | 186,066 | -0.06(-1.00%) |
May 17, 2002 | 6.027 | 6.076 | 5.958 | 6.076 | 170,007 | +0.06(+0.93%) |
May 16, 2002 | 6.098 | 6.116 | 6.013 | 6.019 | 311,772 | -0.08(-1.29%) |
May 15, 2002 | 6.003 | 6.132 | 5.994 | 6.098 | 288,514 | +0.09(+1.58%) |
May 14, 2002 | 5.883 | 6.003 | 5.867 | 6.003 | 205,448 | +0.11(+1.91%) |
May 13, 2002 | 5.771 | 5.923 | 5.732 | 5.891 | 376,563 | +0.12(+2.09%) |
May 10, 2002 | 5.971 | 5.971 | 5.754 | 5.771 | 351,644 | -0.20(-3.36%) |
May 09, 2002 | 6.035 | 6.051 | 5.963 | 5.971 | 52,442,024 | -0.00(-0.08%) |
May 08, 2002 | 5.899 | 5.978 | 5.899 | 5.976 | 319,802 | +0.09(+1.56%) |
May 07, 2002 | 5.899 | 5.954 | 5.883 | 5.885 | 367,980 | -0.03(-0.52%) |
May 06, 2002 | 5.939 | 5.976 | 5.822 | 5.915 | 976,296 | -0.02(-0.38%) |
May 03, 2002 | 5.973 | 6.011 | 5.795 | 5.937 | 819,856 | -0.03(-0.48%) |
May 02, 2002 | 5.846 | 5.974 | 5.822 | 5.966 | 775,278 | +0.13(+2.23%) |