Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.888 | 5.938 | 5.688 | 5.700 | 107,600 | -0.21(-3.51%) |
Jul 30, 2002 | 5.850 | 6.000 | 5.700 | 5.907 | 225,600 | +0.06(+0.98%) |
Jul 29, 2002 | 5.572 | 5.850 | 5.572 | 5.850 | 91,000 | +0.30(+5.45%) |
Jul 26, 2002 | 5.412 | 5.550 | 5.412 | 5.548 | 58,000 | +0.17(+3.21%) |
Jul 25, 2002 | 5.375 | 5.582 | 5.298 | 5.375 | 111,000 | -0.03(-0.46%) |
Jul 24, 2002 | 5.250 | 5.400 | 5.200 | 5.400 | 200,800 | +0.16(+3.10%) |
Jul 23, 2002 | 5.475 | 5.500 | 5.150 | 5.237 | 268,400 | -0.24(-4.34%) |
Jul 22, 2002 | 5.475 | 5.550 | 5.463 | 5.475 | 213,800 | -0.01(-0.23%) |
Jul 19, 2002 | 5.575 | 5.577 | 5.338 | 5.487 | 211,600 | -0.29(-4.98%) |
Jul 17, 2002 | 5.688 | 5.827 | 5.688 | 5.775 | 124,400 | -0.10(-1.70%) |
Jul 12, 2002 | 5.878 | 6.062 | 5.875 | 5.875 | 8,780,000 | -0.00(-0.04%) |
Jul 11, 2002 | 6.072 | 6.075 | 5.875 | 5.878 | 271,000 | -0.20(-3.29%) |
Jul 10, 2002 | 5.985 | 6.225 | 5.957 | 6.077 | 292,200 | +0.10(+1.63%) |
Jul 09, 2002 | 5.850 | 5.980 | 5.850 | 5.980 | 117,000 | +0.13(+2.22%) |
Jul 08, 2002 | 5.938 | 5.938 | 5.850 | 5.850 | 73,600 | -0.09(-1.56%) |
Jul 05, 2002 | 5.893 | 6.000 | 5.865 | 5.942 | 79,600 | +0.06(+0.98%) |
Jul 04, 2002 | 5.950 | 5.950 | 5.870 | 5.885 | 89,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.950 | 5.950 | 5.870 | 5.885 | 89,200 | -0.05(-0.88%) |
Jul 02, 2002 | 6.013 | 6.025 | 5.910 | 5.938 | 215,400 | -0.06(-1.04%) |
Jul 01, 2002 | 6.100 | 6.100 | 6.000 | 6.000 | 126,000 | -0.11(-1.84%) |
Jun 28, 2002 | 6.062 | 6.125 | 6.022 | 6.112 | 160,800 | +0.04(+0.62%) |
Jun 27, 2002 | 6.100 | 6.107 | 5.955 | 6.075 | 213,600 | +0.02(+0.25%) |
Jun 26, 2002 | 6.050 | 6.100 | 5.975 | 6.060 | 316,800 | -0.00(-0.04%) |
Jun 25, 2002 | 6.175 | 6.175 | 6.025 | 6.062 | 120,200 | -0.21(-3.39%) |
Jun 21, 2002 | 6.438 | 6.438 | 6.235 | 6.275 | 246,400 | +0.04(+0.72%) |
Jun 20, 2002 | 6.375 | 6.375 | 6.162 | 6.230 | 764,200 | -0.19(-3.04%) |
Jun 19, 2002 | 6.325 | 6.607 | 6.250 | 6.425 | 450,000 | +0.14(+2.19%) |
Jun 18, 2002 | 6.250 | 6.325 | 6.088 | 6.287 | 948,200 | -0.44(-6.51%) |
Jun 17, 2002 | 6.450 | 6.725 | 6.450 | 6.725 | 146,600 | +0.30(+4.67%) |
Jun 14, 2002 | 6.340 | 6.425 | 6.250 | 6.425 | 118,400 | -0.05(-0.77%) |
Jun 12, 2002 | 6.463 | 6.500 | 6.423 | 6.475 | 79,400 | +0.00(+0.00%) |
Jun 11, 2002 | 6.475 | 6.495 | 6.460 | 6.475 | 9,700,000 | +0.00(+0.04%) |
Jun 10, 2002 | 6.537 | 6.550 | 6.463 | 6.473 | 130,400 | -0.05(-0.80%) |
Jun 07, 2002 | 6.450 | 6.537 | 6.400 | 6.525 | 78,400 | +0.05(+0.77%) |
Jun 06, 2002 | 6.570 | 6.570 | 6.438 | 6.475 | 302,600 | -0.10(-1.52%) |
Jun 05, 2002 | 6.600 | 6.600 | 6.425 | 6.575 | 372,600 | -0.25(-3.66%) |
May 31, 2002 | 6.960 | 7.030 | 6.825 | 6.825 | 152,200 | -0.33(-4.55%) |
May 28, 2002 | 7.250 | 7.250 | 7.082 | 7.150 | 111,200 | -0.07(-1.04%) |
May 27, 2002 | 7.150 | 7.250 | 7.125 | 7.225 | 116,800 | +0.00(+0.00%) |
May 24, 2002 | 7.150 | 7.250 | 7.125 | 7.225 | 114,600 | +0.06(+0.87%) |
May 23, 2002 | 7.000 | 7.200 | 6.978 | 7.162 | 231,200 | +0.16(+2.32%) |
May 22, 2002 | 6.875 | 7.000 | 6.825 | 7.000 | 114,800 | +0.11(+1.63%) |
May 21, 2002 | 7.025 | 7.025 | 6.775 | 6.888 | 149,400 | -0.14(-1.96%) |
May 20, 2002 | 7.125 | 7.125 | 7.000 | 7.025 | 46,600 | -0.10(-1.40%) |
May 17, 2002 | 7.250 | 7.250 | 7.088 | 7.125 | 77,000 | -0.12(-1.66%) |
May 16, 2002 | 7.425 | 7.428 | 7.202 | 7.245 | 113,400 | -0.21(-2.75%) |
May 15, 2002 | 7.412 | 7.457 | 7.350 | 7.450 | 116,800 | +0.00(+0.00%) |
May 14, 2002 | 7.190 | 7.475 | 7.150 | 7.450 | 238,400 | +0.20(+2.76%) |
May 13, 2002 | 7.150 | 7.287 | 7.150 | 7.250 | 119,000 | +0.13(+1.79%) |
May 10, 2002 | 7.075 | 7.160 | 7.067 | 7.122 | 100,400 | +0.07(+1.03%) |
May 09, 2002 | 7.385 | 7.385 | 7.050 | 7.050 | 193,200 | -0.28(-3.75%) |
May 08, 2002 | 7.213 | 7.400 | 7.205 | 7.325 | 313,800 | +0.11(+1.56%) |
May 07, 2002 | 7.100 | 7.247 | 7.100 | 7.213 | 215,400 | +0.07(+1.02%) |
May 06, 2002 | 7.380 | 7.388 | 7.095 | 7.140 | 238,200 | -0.24(-3.19%) |
May 03, 2002 | 7.263 | 7.418 | 7.245 | 7.375 | 120,400 | +0.10(+1.41%) |
May 02, 2002 | 7.225 | 7.312 | 7.190 | 7.272 | 133,600 | +0.08(+1.18%) |