Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.720 | 7.000 | 6.400 | 6.670 | 124,518 | -0.34(-4.85%) |
Jul 30, 2002 | 7.050 | 7.060 | 6.520 | 7.010 | 164,600 | -0.03(-0.43%) |
Jul 29, 2002 | 6.140 | 7.200 | 5.950 | 7.040 | 30,440,000 | +0.74(+11.73%) |
Jul 26, 2002 | 6.745 | 6.810 | 5.619 | 6.301 | 142,200 | -0.20(-3.06%) |
Jul 25, 2002 | 6.760 | 7.020 | 6.000 | 6.500 | 97,422 | -0.35(-5.12%) |
Jul 24, 2002 | 6.510 | 6.860 | 5.420 | 6.851 | 24,160,000 | +0.28(+4.28%) |
Jul 23, 2002 | 7.240 | 7.400 | 6.710 | 6.570 | 194,000 | -0.57(-7.98%) |
Jul 22, 2002 | 6.880 | 7.240 | 6.700 | 7.140 | 155,900 | +0.19(+2.73%) |
Jul 19, 2002 | 6.550 | 7.240 | 6.370 | 6.950 | 171,100 | -0.09(-1.28%) |
Jul 17, 2002 | 6.809 | 7.180 | 6.800 | 7.040 | 123,400 | +0.67(+10.52%) |
Jul 12, 2002 | 6.240 | 6.510 | 6.060 | 6.370 | 48,400 | +0.12(+1.92%) |
Jul 11, 2002 | 5.840 | 6.250 | 5.820 | 6.250 | 61,000 | +0.31(+5.22%) |
Jul 10, 2002 | 6.040 | 6.390 | 5.840 | 5.940 | 58,000 | -0.14(-2.30%) |
Jul 09, 2002 | 6.170 | 6.510 | 5.960 | 6.080 | 71,500 | -0.14(-2.25%) |
Jul 08, 2002 | 6.500 | 6.960 | 6.570 | 6.220 | 147,500 | -0.28(-4.31%) |
Jul 05, 2002 | 6.500 | 6.800 | 6.410 | 6.500 | 67,800 | +0.07(+1.07%) |
Jul 04, 2002 | 6.460 | 6.500 | 5.900 | 6.431 | 74,100 | +0.00(+0.00%) |
Jul 03, 2002 | 6.460 | 6.500 | 5.900 | 6.431 | 74,100 | -0.03(-0.45%) |
Jul 02, 2002 | 6.870 | 6.870 | 5.800 | 6.460 | 197,100 | -0.42(-6.10%) |
Jul 01, 2002 | 6.610 | 6.900 | 6.200 | 6.880 | 219,300 | +0.13(+1.93%) |
Jun 28, 2002 | 6.450 | 6.930 | 6.280 | 6.750 | 339,200 | +0.41(+6.47%) |
Jun 27, 2002 | 6.410 | 6.510 | 6.180 | 6.340 | 173,100 | +0.14(+2.26%) |
Jun 26, 2002 | 5.990 | 6.220 | 5.780 | 6.200 | 135,300 | +0.07(+1.14%) |
Jun 25, 2002 | 6.049 | 6.480 | 5.910 | 6.130 | 159,700 | +0.32(+5.51%) |
Jun 21, 2002 | 5.700 | 5.990 | 5.630 | 5.810 | 221,600 | +0.28(+5.06%) |
Jun 20, 2002 | 5.870 | 6.040 | 5.500 | 5.530 | 114,100 | -0.32(-5.47%) |
Jun 19, 2002 | 6.001 | 6.089 | 5.350 | 5.850 | 459,200 | -0.22(-3.57%) |
Jun 18, 2002 | 6.500 | 6.600 | 5.870 | 6.067 | 138,200 | -0.22(-3.55%) |
Jun 17, 2002 | 6.000 | 6.650 | 5.910 | 6.290 | 150,200 | +0.29(+4.83%) |
Jun 14, 2002 | 5.550 | 6.240 | 5.400 | 6.000 | 139,100 | +0.57(+10.50%) |
Jun 12, 2002 | 6.100 | 6.200 | 5.320 | 5.430 | 244,000 | -0.61(-10.10%) |
Jun 11, 2002 | 6.900 | 6.900 | 5.970 | 6.040 | 150,200 | -0.82(-11.95%) |
Jun 10, 2002 | 7.001 | 7.479 | 6.860 | 6.860 | 119,200 | -0.14(-2.00%) |
Jun 07, 2002 | 7.050 | 7.490 | 6.330 | 7.000 | 180,500 | -0.04(-0.57%) |
Jun 06, 2002 | 8.000 | 8.190 | 7.040 | 7.040 | 235,100 | -0.99(-12.33%) |
Jun 05, 2002 | 8.050 | 8.190 | 7.860 | 8.030 | 115,800 | -0.60(-6.95%) |
May 31, 2002 | 8.300 | 8.980 | 8.250 | 8.630 | 93,400 | +0.29(+3.48%) |
May 28, 2002 | 8.440 | 8.580 | 8.150 | 8.340 | 44,800 | +0.19(+2.33%) |
May 27, 2002 | 8.550 | 9.240 | 8.120 | 8.150 | 150,300 | +0.00(+0.00%) |
May 24, 2002 | 8.550 | 9.240 | 8.120 | 8.150 | 142,800 | +0.03(+0.37%) |
May 23, 2002 | 8.125 | 8.200 | 7.830 | 8.120 | 158,000 | +0.12(+1.50%) |
May 22, 2002 | 8.200 | 8.460 | 8.000 | 8.000 | 136,300 | -0.25(-3.03%) |
May 21, 2002 | 8.600 | 8.900 | 8.200 | 8.250 | 194,300 | -0.23(-2.72%) |
May 20, 2002 | 8.620 | 8.950 | 8.420 | 8.481 | 94,000 | -0.20(-2.29%) |
May 17, 2002 | 8.620 | 8.799 | 8.100 | 8.680 | 149,700 | +0.28(+3.33%) |
May 16, 2002 | 9.000 | 9.000 | 8.350 | 8.400 | 63,800 | -0.36(-4.11%) |
May 15, 2002 | 8.635 | 9.159 | 8.280 | 8.760 | 98,400 | +0.04(+0.46%) |
May 14, 2002 | 8.790 | 9.300 | 8.420 | 8.720 | 186,800 | -0.15(-1.69%) |
May 13, 2002 | 8.850 | 9.040 | 8.430 | 8.870 | 61,100 | +0.36(+4.22%) |
May 10, 2002 | 9.010 | 9.130 | 8.370 | 8.511 | 175,000 | -0.45(-5.01%) |
May 09, 2002 | 9.570 | 9.930 | 8.920 | 8.960 | 94,900 | -0.83(-8.48%) |
May 08, 2002 | 9.610 | 9.860 | 9.390 | 9.790 | 71,800 | +0.27(+2.84%) |
May 07, 2002 | 9.285 | 9.550 | 9.080 | 9.520 | 129,800 | +0.42(+4.62%) |
May 06, 2002 | 9.400 | 9.650 | 9.100 | 9.100 | 94,800 | -0.20(-2.15%) |
May 03, 2002 | 9.350 | 9.550 | 9.300 | 9.300 | 91,500 | -0.22(-2.31%) |
May 02, 2002 | 9.180 | 9.590 | 9.100 | 9.520 | 111,900 | +0.19(+2.04%) |