Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.784 | 4.824 | 4.322 | 4.491 | 335,558 | -0.78(-14.73%) |
Jul 30, 2002 | 5.218 | 5.266 | 5.106 | 5.266 | 147,008 | -0.16(-3.03%) |
Jul 29, 2002 | 5.383 | 5.484 | 5.335 | 5.431 | 48,754 | +0.10(+1.96%) |
Jul 26, 2002 | 5.122 | 5.327 | 5.009 | 5.327 | 107,458 | -0.14(-2.57%) |
Jul 25, 2002 | 5.391 | 5.467 | 5.287 | 5.467 | 93,777 | +0.05(+0.89%) |
Jul 24, 2002 | 5.013 | 5.471 | 5.013 | 5.419 | 162,431 | -0.35(-6.06%) |
Jul 23, 2002 | 5.592 | 5.769 | 5.508 | 5.769 | 88,056 | -0.04(-0.69%) |
Jul 22, 2002 | 5.829 | 5.950 | 5.660 | 5.809 | 78,355 | -0.06(-1.03%) |
Jul 19, 2002 | 5.910 | 5.950 | 5.809 | 5.869 | 134,074 | -0.16(-2.67%) |
Jul 17, 2002 | 6.159 | 6.203 | 6.030 | 6.030 | 93,031 | -0.45(-6.89%) |
Jul 12, 2002 | 6.408 | 6.553 | 6.320 | 6.476 | 62,186 | +0.49(+8.12%) |
Jul 11, 2002 | 6.123 | 6.143 | 5.962 | 5.990 | 25,869 | -0.32(-5.10%) |
Jul 10, 2002 | 6.557 | 6.593 | 6.271 | 6.312 | 35,570 | -0.16(-2.48%) |
Jul 09, 2002 | 6.637 | 6.637 | 6.472 | 6.472 | 30,844 | -0.21(-3.13%) |
Jul 08, 2002 | 6.726 | 6.726 | 6.682 | 6.682 | 196,011 | -0.17(-2.52%) |
Jul 05, 2002 | 6.553 | 6.870 | 6.553 | 6.854 | 54,972 | +0.76(+12.54%) |
Jul 04, 2002 | 6.050 | 6.175 | 6.050 | 6.091 | 140,044 | +0.00(+0.00%) |
Jul 03, 2002 | 6.050 | 6.175 | 6.050 | 6.091 | 140,044 | +0.04(+0.66%) |
Jul 02, 2002 | 6.191 | 6.203 | 6.030 | 6.050 | 46,018 | -0.11(-1.76%) |
Jul 01, 2002 | 6.167 | 6.239 | 6.119 | 6.159 | 68,156 | +0.20(+3.30%) |
Jun 28, 2002 | 5.881 | 6.091 | 5.881 | 5.962 | 33,829 | +0.09(+1.58%) |
Jun 27, 2002 | 5.910 | 5.910 | 5.709 | 5.869 | 93,279 | +0.04(+0.69%) |
Jun 26, 2002 | 5.950 | 6.091 | 5.749 | 5.829 | 272,377 | -0.38(-6.15%) |
Jun 25, 2002 | 6.312 | 6.400 | 6.070 | 6.211 | 1,024,585 | -0.21(-3.32%) |
Jun 21, 2002 | 6.505 | 6.633 | 6.460 | 6.424 | 116,661 | +0.05(+0.82%) |
Jun 20, 2002 | 6.448 | 6.521 | 6.320 | 6.372 | 60,196 | +0.06(+0.89%) |
Jun 19, 2002 | 6.308 | 6.392 | 6.279 | 6.316 | 104,224 | -0.12(-1.94%) |
Jun 18, 2002 | 6.336 | 6.505 | 6.271 | 6.440 | 141,039 | -0.15(-2.32%) |
Jun 17, 2002 | 6.521 | 6.593 | 6.481 | 6.593 | 47,261 | +0.34(+5.47%) |
Jun 14, 2002 | 6.171 | 6.288 | 6.095 | 6.251 | 58,455 | -0.47(-7.00%) |
Jun 12, 2002 | 6.573 | 6.734 | 6.505 | 6.722 | 63,679 | +0.03(+0.42%) |
Jun 11, 2002 | 6.899 | 6.995 | 6.629 | 6.694 | 59,947 | -0.22(-3.20%) |
Jun 10, 2002 | 6.874 | 6.963 | 6.854 | 6.915 | 21,640 | -0.16(-2.27%) |
Jun 07, 2002 | 6.899 | 7.092 | 6.822 | 7.075 | 38,804 | -0.02(-0.28%) |
Jun 06, 2002 | 6.975 | 7.096 | 6.895 | 7.096 | 51,987 | -0.02(-0.28%) |
Jun 05, 2002 | 6.963 | 7.176 | 6.874 | 7.116 | 63,679 | +0.16(+2.31%) |
May 31, 2002 | 7.067 | 7.067 | 6.794 | 6.955 | 131,835 | -0.49(-6.54%) |
May 28, 2002 | 7.337 | 7.449 | 7.325 | 7.441 | 54,475 | +0.00(+0.05%) |
May 27, 2002 | 7.337 | 7.437 | 7.337 | 7.437 | 11,691 | +0.00(+0.00%) |
May 24, 2002 | 7.337 | 7.437 | 7.337 | 7.437 | 11,691 | -0.14(-1.86%) |
May 23, 2002 | 7.478 | 7.578 | 7.361 | 7.578 | 49,749 | -0.06(-0.79%) |
May 22, 2002 | 7.630 | 7.662 | 7.478 | 7.638 | 307,450 | -0.04(-0.52%) |
May 21, 2002 | 7.679 | 7.839 | 7.542 | 7.679 | 65,668 | +0.04(+0.53%) |
May 20, 2002 | 7.658 | 7.658 | 7.486 | 7.638 | 33,083 | -0.20(-2.56%) |
May 17, 2002 | 7.731 | 7.839 | 7.658 | 7.839 | 57,957 | +0.10(+1.30%) |
May 16, 2002 | 7.703 | 7.759 | 7.687 | 7.739 | 59,450 | +0.10(+1.32%) |
May 15, 2002 | 7.558 | 7.739 | 7.518 | 7.638 | 81,588 | +0.23(+3.04%) |
May 14, 2002 | 7.421 | 7.478 | 7.397 | 7.413 | 74,623 | -0.04(-0.49%) |
May 13, 2002 | 7.437 | 7.518 | 7.405 | 7.449 | 39,799 | -0.17(-2.22%) |
May 10, 2002 | 7.638 | 7.719 | 7.598 | 7.618 | 55,967 | +0.13(+1.72%) |
May 09, 2002 | 7.679 | 7.719 | 7.377 | 7.490 | 211,931 | -0.03(-0.37%) |
May 08, 2002 | 7.518 | 7.566 | 7.461 | 7.518 | 196,260 | +0.22(+2.97%) |
May 07, 2002 | 7.417 | 7.417 | 7.293 | 7.301 | 126,114 | -0.18(-2.47%) |
May 06, 2002 | 7.622 | 7.687 | 7.486 | 7.486 | 120,641 | -0.27(-3.52%) |
May 03, 2002 | 7.622 | 7.763 | 7.622 | 7.759 | 63,679 | +0.29(+3.82%) |
May 02, 2002 | 7.687 | 7.691 | 7.473 | 7.473 | 91,787 | -0.53(-6.58%) |