Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.690 | 4.730 | 4.237 | 4.403 | 342,260 | -0.76(-14.73%) |
Jul 30, 2002 | 5.116 | 5.163 | 5.006 | 5.163 | 149,945 | -0.16(-3.03%) |
Jul 29, 2002 | 5.278 | 5.376 | 5.230 | 5.325 | 49,728 | +0.10(+1.96%) |
Jul 26, 2002 | 5.021 | 5.222 | 4.911 | 5.222 | 109,604 | -0.14(-2.57%) |
Jul 25, 2002 | 5.285 | 5.360 | 5.183 | 5.360 | 95,650 | +0.05(+0.89%) |
Jul 24, 2002 | 4.915 | 5.364 | 4.915 | 5.313 | 165,675 | -0.34(-6.06%) |
Jul 23, 2002 | 5.483 | 5.656 | 5.400 | 5.656 | 89,814 | -0.04(-0.69%) |
Jul 22, 2002 | 5.715 | 5.833 | 5.550 | 5.695 | 79,920 | -0.06(-1.03%) |
Jul 19, 2002 | 5.794 | 5.833 | 5.695 | 5.755 | 136,752 | -0.16(-2.67%) |
Jul 17, 2002 | 6.038 | 6.082 | 5.912 | 5.912 | 94,889 | -0.44(-6.89%) |
Jul 12, 2002 | 6.283 | 6.425 | 6.196 | 6.350 | 63,428 | +0.48(+8.12%) |
Jul 11, 2002 | 6.003 | 6.023 | 5.845 | 5.873 | 26,386 | -0.32(-5.10%) |
Jul 10, 2002 | 6.428 | 6.464 | 6.149 | 6.188 | 36,281 | -0.16(-2.48%) |
Jul 09, 2002 | 6.507 | 6.507 | 6.346 | 6.346 | 31,460 | -0.20(-3.13%) |
Jul 08, 2002 | 6.594 | 6.594 | 6.551 | 6.551 | 199,927 | -0.17(-2.52%) |
Jul 05, 2002 | 6.425 | 6.736 | 6.425 | 6.720 | 56,070 | +0.75(+12.54%) |
Jul 04, 2002 | 5.932 | 6.054 | 5.932 | 5.971 | 142,841 | +0.00(+0.00%) |
Jul 03, 2002 | 5.932 | 6.054 | 5.932 | 5.971 | 142,841 | +0.04(+0.66%) |
Jul 02, 2002 | 6.070 | 6.082 | 5.912 | 5.932 | 46,937 | -0.11(-1.76%) |
Jul 01, 2002 | 6.046 | 6.117 | 5.999 | 6.038 | 69,517 | +0.19(+3.30%) |
Jun 28, 2002 | 5.766 | 5.971 | 5.766 | 5.845 | 34,505 | +0.09(+1.58%) |
Jun 27, 2002 | 5.794 | 5.794 | 5.597 | 5.755 | 95,142 | +0.04(+0.69%) |
Jun 26, 2002 | 5.833 | 5.971 | 5.636 | 5.715 | 277,817 | -0.37(-6.15%) |
Jun 25, 2002 | 6.188 | 6.275 | 5.952 | 6.090 | 1,045,050 | -0.21(-3.32%) |
Jun 21, 2002 | 6.377 | 6.503 | 6.334 | 6.298 | 118,992 | +0.05(+0.82%) |
Jun 20, 2002 | 6.322 | 6.393 | 6.196 | 6.247 | 61,398 | +0.06(+0.89%) |
Jun 19, 2002 | 6.184 | 6.267 | 6.157 | 6.192 | 106,306 | -0.12(-1.94%) |
Jun 18, 2002 | 6.212 | 6.377 | 6.149 | 6.314 | 143,856 | -0.15(-2.32%) |
Jun 17, 2002 | 6.393 | 6.464 | 6.354 | 6.464 | 48,205 | +0.34(+5.47%) |
Jun 14, 2002 | 6.050 | 6.164 | 5.975 | 6.129 | 59,622 | -0.46(-7.00%) |
Jun 12, 2002 | 6.444 | 6.602 | 6.377 | 6.590 | 64,950 | +0.03(+0.42%) |
Jun 11, 2002 | 6.764 | 6.858 | 6.499 | 6.562 | 61,145 | -0.22(-3.20%) |
Jun 10, 2002 | 6.740 | 6.827 | 6.720 | 6.779 | 22,073 | -0.16(-2.27%) |
Jun 07, 2002 | 6.764 | 6.953 | 6.689 | 6.937 | 39,579 | -0.02(-0.28%) |
Jun 06, 2002 | 6.838 | 6.957 | 6.760 | 6.957 | 53,026 | -0.02(-0.28%) |
Jun 05, 2002 | 6.827 | 7.035 | 6.740 | 6.976 | 64,950 | +0.16(+2.31%) |
May 31, 2002 | 6.929 | 6.929 | 6.661 | 6.819 | 134,468 | -0.48(-6.54%) |
May 28, 2002 | 7.193 | 7.303 | 7.181 | 7.296 | 55,563 | +0.00(+0.05%) |
May 27, 2002 | 7.193 | 7.292 | 7.193 | 7.292 | 11,924 | +0.00(+0.00%) |
May 24, 2002 | 7.193 | 7.292 | 7.193 | 7.292 | 11,924 | -0.14(-1.86%) |
May 23, 2002 | 7.331 | 7.430 | 7.217 | 7.430 | 50,742 | -0.06(-0.79%) |
May 22, 2002 | 7.481 | 7.512 | 7.331 | 7.489 | 313,591 | -0.04(-0.52%) |
May 21, 2002 | 7.528 | 7.686 | 7.394 | 7.528 | 66,980 | +0.04(+0.53%) |
May 20, 2002 | 7.508 | 7.508 | 7.339 | 7.489 | 33,744 | -0.20(-2.56%) |
May 17, 2002 | 7.579 | 7.686 | 7.508 | 7.686 | 59,115 | +0.10(+1.30%) |
May 16, 2002 | 7.552 | 7.607 | 7.536 | 7.587 | 60,637 | +0.10(+1.32%) |
May 15, 2002 | 7.410 | 7.587 | 7.370 | 7.489 | 83,218 | +0.22(+3.04%) |
May 14, 2002 | 7.276 | 7.331 | 7.252 | 7.268 | 76,114 | -0.04(-0.49%) |
May 13, 2002 | 7.292 | 7.370 | 7.260 | 7.303 | 40,594 | -0.17(-2.22%) |
May 10, 2002 | 7.489 | 7.568 | 7.449 | 7.469 | 57,085 | +0.13(+1.72%) |
May 09, 2002 | 7.528 | 7.568 | 7.233 | 7.343 | 216,164 | -0.03(-0.37%) |
May 08, 2002 | 7.370 | 7.418 | 7.315 | 7.370 | 200,180 | +0.21(+2.97%) |
May 07, 2002 | 7.272 | 7.272 | 7.150 | 7.158 | 128,633 | -0.18(-2.47%) |
May 06, 2002 | 7.473 | 7.536 | 7.339 | 7.339 | 123,051 | -0.27(-3.52%) |
May 03, 2002 | 7.473 | 7.611 | 7.473 | 7.607 | 64,950 | +0.28(+3.82%) |
May 02, 2002 | 7.536 | 7.540 | 7.327 | 7.327 | 93,620 | -0.52(-6.58%) |