Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.725 | 5.751 | 5.523 | 5.622 | 1,881,069 | -0.10(-1.80%) |
Jul 30, 2002 | 5.891 | 5.891 | 5.615 | 5.725 | 4,687,192 | +0.08(+1.44%) |
Jul 29, 2002 | 5.339 | 5.703 | 5.339 | 5.644 | 3,089,940 | +0.31(+5.72%) |
Jul 26, 2002 | 5.361 | 5.376 | 5.155 | 5.339 | 4,765,955 | -0.02(-0.41%) |
Jul 25, 2002 | 5.192 | 5.449 | 4.978 | 5.361 | 8,603,597 | +0.25(+4.90%) |
Jul 24, 2002 | 4.602 | 5.111 | 4.573 | 5.111 | 9,192,416 | +0.34(+7.18%) |
Jul 23, 2002 | 5.247 | 5.365 | 4.746 | 4.768 | 6,434,908 | -0.60(-11.24%) |
Jul 22, 2002 | 5.817 | 5.836 | 5.372 | 5.372 | 2,611,117 | -0.42(-7.25%) |
Jul 19, 2002 | 6.057 | 6.075 | 5.652 | 5.792 | 4,335,476 | -0.20(-3.26%) |
Jul 17, 2002 | 6.119 | 6.259 | 5.968 | 5.987 | 2,439,197 | -0.36(-5.63%) |
Jul 12, 2002 | 6.539 | 6.631 | 6.326 | 6.344 | 3,846,061 | -0.20(-2.98%) |
Jul 11, 2002 | 6.609 | 6.646 | 6.392 | 6.539 | 4,123,089 | -0.10(-1.55%) |
Jul 10, 2002 | 6.690 | 6.690 | 6.447 | 6.642 | 4,032,376 | -0.07(-0.99%) |
Jul 09, 2002 | 6.480 | 6.709 | 6.480 | 6.709 | 3,114,927 | +0.28(+4.29%) |
Jul 08, 2002 | 6.241 | 6.432 | 6.241 | 6.432 | 2,828,937 | +0.14(+2.16%) |
Jul 05, 2002 | 6.130 | 6.351 | 6.079 | 6.296 | 790,342 | +0.18(+2.89%) |
Jul 04, 2002 | 6.094 | 6.145 | 5.965 | 6.119 | 4,264,047 | +0.00(+0.00%) |
Jul 03, 2002 | 6.094 | 6.145 | 5.965 | 6.119 | 4,264,047 | -0.16(-2.52%) |
Jul 02, 2002 | 6.554 | 6.605 | 6.241 | 6.278 | 4,514,186 | -0.43(-6.42%) |
Jul 01, 2002 | 6.535 | 6.709 | 6.480 | 6.709 | 3,085,323 | +0.14(+2.07%) |
Jun 28, 2002 | 6.738 | 6.745 | 6.539 | 6.572 | 3,644,266 | -0.24(-3.57%) |
Jun 27, 2002 | 6.959 | 6.963 | 6.690 | 6.815 | 3,729,004 | -0.14(-2.06%) |
Jun 26, 2002 | 7.125 | 7.158 | 6.815 | 6.959 | 2,585,859 | -0.06(-0.84%) |
Jun 25, 2002 | 7.014 | 7.018 | 6.922 | 7.018 | 3,315,907 | -0.07(-1.04%) |
Jun 21, 2002 | 7.088 | 7.176 | 6.996 | 7.091 | 3,948,724 | +0.00(+0.00%) |
Jun 20, 2002 | 6.948 | 7.095 | 6.911 | 7.091 | 5,493,559 | +0.14(+2.07%) |
Jun 19, 2002 | 6.904 | 6.996 | 6.837 | 6.948 | 5,754,290 | +0.10(+1.40%) |
Jun 18, 2002 | 6.782 | 6.867 | 6.775 | 6.852 | 7,587,559 | +0.07(+1.03%) |
Jun 17, 2002 | 6.848 | 6.848 | 6.738 | 6.782 | 3,418,027 | -0.14(-2.02%) |
Jun 14, 2002 | 6.775 | 6.996 | 6.775 | 6.922 | 4,736,351 | +0.13(+1.95%) |
Jun 12, 2002 | 6.867 | 6.992 | 6.786 | 6.790 | 4,778,448 | -0.02(-0.32%) |
Jun 11, 2002 | 6.738 | 6.863 | 6.683 | 6.812 | 5,356,132 | -0.04(-0.54%) |
Jun 10, 2002 | 7.014 | 7.051 | 6.742 | 6.848 | 3,722,214 | -0.20(-2.87%) |
Jun 07, 2002 | 7.357 | 7.471 | 7.047 | 7.051 | 5,141,843 | -0.25(-3.48%) |
Jun 06, 2002 | 7.371 | 7.507 | 7.290 | 7.305 | 4,463,126 | -0.10(-1.29%) |
Jun 05, 2002 | 7.235 | 7.401 | 7.143 | 7.401 | 3,956,057 | +0.13(+1.77%) |
May 31, 2002 | 7.161 | 7.382 | 7.091 | 7.272 | 3,498,691 | -0.39(-5.05%) |
May 28, 2002 | 7.382 | 7.670 | 7.364 | 7.658 | 6,196,448 | +0.28(+3.74%) |
May 27, 2002 | 7.419 | 7.456 | 7.364 | 7.382 | 3,491,629 | +0.00(+0.00%) |
May 24, 2002 | 7.419 | 7.456 | 7.364 | 7.382 | 3,483,482 | -0.07(-0.94%) |
May 23, 2002 | 7.253 | 7.526 | 7.143 | 7.452 | 4,497,619 | +0.18(+2.48%) |
May 22, 2002 | 7.253 | 7.419 | 7.172 | 7.272 | 11,019,710 | +0.06(+0.87%) |
May 21, 2002 | 7.058 | 7.217 | 6.918 | 7.209 | 5,258,086 | +0.18(+2.51%) |
May 20, 2002 | 6.904 | 7.132 | 6.812 | 7.033 | 4,162,742 | +0.18(+2.69%) |
May 17, 2002 | 6.683 | 6.885 | 6.683 | 6.848 | 2,600,253 | +0.13(+1.97%) |
May 16, 2002 | 6.734 | 6.823 | 6.646 | 6.716 | 1,401,703 | -0.00(-0.05%) |
May 15, 2002 | 6.756 | 6.848 | 6.646 | 6.720 | 5,171,718 | +0.11(+1.67%) |
May 14, 2002 | 6.859 | 6.859 | 6.535 | 6.609 | 199,758,384 | -0.29(-4.27%) |
May 13, 2002 | 6.756 | 6.904 | 6.657 | 6.904 | 3,407,435 | +0.16(+2.35%) |
May 10, 2002 | 6.683 | 6.786 | 6.679 | 6.745 | 3,492,444 | +0.06(+0.83%) |
May 09, 2002 | 6.480 | 6.690 | 6.480 | 6.690 | 1,852,280 | +0.05(+0.78%) |
May 08, 2002 | 6.543 | 6.683 | 6.502 | 6.639 | 1,675,471 | +0.13(+1.98%) |
May 07, 2002 | 6.572 | 6.712 | 6.499 | 6.510 | 3,075,545 | -0.00(-0.06%) |
May 06, 2002 | 6.628 | 6.628 | 6.454 | 6.513 | 190,116 | -0.07(-1.06%) |
May 03, 2002 | 6.484 | 6.690 | 6.480 | 6.583 | 1,778,134 | +0.10(+1.59%) |
May 02, 2002 | 6.443 | 6.594 | 6.396 | 6.480 | 2,460,653 | -0.08(-1.23%) |