Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.286 | 6.286 | 6.034 | 6.185 | 873,299 | -0.06(-0.98%) |
Jul 30, 2002 | 6.247 | 6.340 | 6.142 | 6.246 | 2,863,798 | -0.04(-0.66%) |
Jul 29, 2002 | 5.964 | 6.316 | 5.964 | 6.287 | 2,576,857 | +0.29(+4.89%) |
Jul 26, 2002 | 5.895 | 6.004 | 5.867 | 5.994 | 2,205,081 | +0.10(+1.71%) |
Jul 25, 2002 | 5.906 | 6.002 | 5.709 | 5.893 | 3,024,111 | -0.03(-0.54%) |
Jul 24, 2002 | 5.542 | 5.928 | 5.438 | 5.925 | 3,179,433 | +0.39(+6.98%) |
Jul 23, 2002 | 5.563 | 5.713 | 5.500 | 5.539 | 2,556,272 | +0.01(+0.14%) |
Jul 22, 2002 | 5.699 | 5.797 | 5.451 | 5.531 | 2,475,803 | -0.16(-2.82%) |
Jul 19, 2002 | 5.851 | 5.859 | 5.673 | 5.691 | 6,736,881 | -0.01(-0.22%) |
Jul 17, 2002 | 6.044 | 6.084 | 5.635 | 5.704 | 4,868,644 | -0.03(-0.59%) |
Jul 12, 2002 | 5.851 | 5.901 | 5.707 | 5.738 | 1,256,927 | -0.17(-2.82%) |
Jul 11, 2002 | 5.972 | 6.008 | 5.808 | 5.904 | 1,921,258 | -0.06(-1.07%) |
Jul 10, 2002 | 6.028 | 6.101 | 5.949 | 5.968 | 1,882,583 | -0.01(-0.13%) |
Jul 09, 2002 | 6.076 | 6.270 | 5.976 | 5.976 | 2,644,849 | -0.13(-2.05%) |
Jul 08, 2002 | 6.111 | 6.111 | 6.101 | 6.101 | 1,464,647 | -0.01(-0.16%) |
Jul 05, 2002 | 5.932 | 6.121 | 5.930 | 6.111 | 1,060,434 | +0.18(+3.11%) |
Jul 04, 2002 | 6.124 | 6.170 | 5.914 | 5.927 | 2,112,760 | +0.00(+0.00%) |
Jul 03, 2002 | 6.124 | 6.170 | 5.914 | 5.927 | 2,557,519 | -0.22(-3.57%) |
Jul 02, 2002 | 6.182 | 6.260 | 6.140 | 6.146 | 2,754,635 | -0.03(-0.49%) |
Jul 01, 2002 | 6.252 | 6.292 | 6.172 | 6.177 | 1,650,535 | -0.11(-1.73%) |
Jun 28, 2002 | 6.255 | 6.380 | 6.255 | 6.286 | 3,733,978 | +0.03(+0.51%) |
Jun 27, 2002 | 6.251 | 6.303 | 6.175 | 6.254 | 1,682,972 | +0.00(+0.05%) |
Jun 26, 2002 | 6.236 | 6.259 | 6.124 | 6.251 | 2,527,577 | +0.03(+0.44%) |
Jun 25, 2002 | 6.303 | 6.358 | 6.223 | 6.223 | 2,649,216 | -0.05(-0.82%) |
Jun 21, 2002 | 6.364 | 6.403 | 6.236 | 6.275 | 2,432,138 | -0.14(-2.22%) |
Jun 20, 2002 | 6.437 | 6.521 | 6.404 | 6.417 | 1,851,394 | -0.04(-0.67%) |
Jun 19, 2002 | 6.576 | 6.629 | 6.428 | 6.461 | 1,944,338 | -0.11(-1.68%) |
Jun 18, 2002 | 6.560 | 6.608 | 6.513 | 6.571 | 1,715,409 | +0.02(+0.32%) |
Jun 17, 2002 | 6.430 | 6.562 | 6.427 | 6.550 | 2,290,539 | +0.12(+1.87%) |
Jun 14, 2002 | 6.509 | 6.509 | 6.379 | 6.430 | 2,312,372 | -0.18(-2.76%) |
Jun 12, 2002 | 6.613 | 6.682 | 6.568 | 6.613 | 2,047,887 | -0.02(-0.36%) |
Jun 11, 2002 | 6.709 | 6.767 | 6.592 | 6.637 | 2,594,946 | -0.07(-1.10%) |
Jun 10, 2002 | 6.725 | 6.754 | 6.691 | 6.711 | 1,780,283 | -0.01(-0.12%) |
Jun 07, 2002 | 6.648 | 6.781 | 6.643 | 6.719 | 2,128,979 | +0.01(+0.10%) |
Jun 06, 2002 | 6.675 | 6.764 | 6.634 | 6.712 | 1,694,200 | -0.07(-0.97%) |
Jun 05, 2002 | 6.557 | 6.796 | 6.557 | 6.778 | 1,871,355 | -0.04(-0.52%) |
May 31, 2002 | 6.749 | 6.853 | 6.749 | 6.813 | 2,316,738 | -0.08(-1.14%) |
May 28, 2002 | 6.948 | 6.948 | 6.821 | 6.892 | 1,705,428 | -0.06(-0.92%) |
May 27, 2002 | 6.937 | 7.022 | 6.925 | 6.956 | 1,976,775 | +0.00(+0.00%) |
May 24, 2002 | 6.937 | 7.022 | 6.925 | 6.956 | 1,976,775 | +0.04(+0.58%) |
May 23, 2002 | 6.893 | 7.012 | 6.877 | 6.916 | 2,219,428 | +0.03(+0.40%) |
May 22, 2002 | 7.055 | 7.078 | 6.869 | 6.889 | 1,689,834 | -0.16(-2.30%) |
May 21, 2002 | 7.118 | 7.142 | 6.998 | 7.051 | 4,335,931 | -0.04(-0.61%) |
May 20, 2002 | 7.118 | 7.134 | 7.055 | 7.094 | 2,629,878 | -0.02(-0.32%) |
May 17, 2002 | 7.078 | 7.209 | 7.078 | 7.116 | 2,169,525 | +0.02(+0.25%) |
May 16, 2002 | 7.110 | 7.158 | 7.091 | 7.099 | 2,319,233 | +0.01(+0.09%) |
May 15, 2002 | 7.110 | 7.169 | 7.092 | 7.092 | 3,806,337 | -0.01(-0.18%) |
May 14, 2002 | 7.054 | 7.134 | 7.054 | 7.105 | 5,101,316 | +0.03(+0.43%) |
May 13, 2002 | 7.094 | 7.108 | 7.054 | 7.075 | 3,486,959 | -0.01(-0.18%) |
May 10, 2002 | 7.158 | 7.166 | 7.026 | 7.087 | 3,974,759 | -0.07(-0.94%) |
May 09, 2002 | 7.166 | 7.228 | 7.134 | 7.155 | 1,714,161 | -0.05(-0.71%) |
May 08, 2002 | 7.230 | 7.317 | 7.174 | 7.206 | 4,102,011 | -0.05(-0.64%) |
May 07, 2002 | 7.166 | 7.275 | 7.134 | 7.253 | 4,123,220 | +0.09(+1.25%) |
May 06, 2002 | 7.214 | 7.224 | 7.163 | 7.163 | 62,378 | -0.05(-0.69%) |
May 03, 2002 | 7.286 | 7.315 | 7.206 | 7.212 | 2,269,330 | -0.05(-0.75%) |
May 02, 2002 | 7.063 | 7.269 | 7.062 | 7.267 | 3,387,154 | +0.21(+3.02%) |