Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.787 | 4.827 | 4.325 | 4.494 | 335,335 | -0.78(-14.73%) |
Jul 30, 2002 | 5.222 | 5.270 | 5.109 | 5.270 | 146,911 | -0.16(-3.03%) |
Jul 29, 2002 | 5.387 | 5.487 | 5.338 | 5.435 | 48,721 | +0.10(+1.96%) |
Jul 26, 2002 | 5.125 | 5.330 | 5.012 | 5.330 | 107,387 | -0.14(-2.57%) |
Jul 25, 2002 | 5.395 | 5.471 | 5.290 | 5.471 | 93,715 | +0.05(+0.89%) |
Jul 24, 2002 | 5.016 | 5.475 | 5.016 | 5.423 | 162,323 | -0.35(-6.06%) |
Jul 23, 2002 | 5.596 | 5.773 | 5.511 | 5.773 | 87,997 | -0.04(-0.69%) |
Jul 22, 2002 | 5.833 | 5.954 | 5.664 | 5.813 | 78,303 | -0.06(-1.03%) |
Jul 19, 2002 | 5.914 | 5.954 | 5.813 | 5.873 | 133,985 | -0.16(-2.67%) |
Jul 17, 2002 | 6.163 | 6.207 | 6.034 | 6.034 | 92,969 | -0.45(-6.89%) |
Jul 12, 2002 | 6.412 | 6.557 | 6.324 | 6.481 | 62,145 | +0.49(+8.12%) |
Jul 11, 2002 | 6.127 | 6.147 | 5.966 | 5.994 | 25,852 | -0.32(-5.10%) |
Jul 10, 2002 | 6.561 | 6.597 | 6.276 | 6.316 | 35,547 | -0.16(-2.48%) |
Jul 09, 2002 | 6.642 | 6.642 | 6.477 | 6.477 | 30,824 | -0.21(-3.13%) |
Jul 08, 2002 | 6.730 | 6.730 | 6.686 | 6.686 | 195,881 | -0.17(-2.52%) |
Jul 05, 2002 | 6.557 | 6.875 | 6.557 | 6.859 | 54,936 | +0.76(+12.54%) |
Jul 04, 2002 | 6.054 | 6.179 | 6.054 | 6.095 | 139,951 | +0.00(+0.00%) |
Jul 03, 2002 | 6.054 | 6.179 | 6.054 | 6.095 | 139,951 | +0.04(+0.66%) |
Jul 02, 2002 | 6.195 | 6.207 | 6.034 | 6.054 | 45,987 | -0.11(-1.76%) |
Jul 01, 2002 | 6.171 | 6.243 | 6.123 | 6.163 | 68,111 | +0.20(+3.30%) |
Jun 28, 2002 | 5.885 | 6.095 | 5.885 | 5.966 | 33,807 | +0.09(+1.58%) |
Jun 27, 2002 | 5.914 | 5.914 | 5.712 | 5.873 | 93,217 | +0.04(+0.69%) |
Jun 26, 2002 | 5.954 | 6.095 | 5.753 | 5.833 | 272,196 | -0.38(-6.15%) |
Jun 25, 2002 | 6.316 | 6.404 | 6.074 | 6.215 | 1,023,905 | -0.21(-3.32%) |
Jun 21, 2002 | 6.509 | 6.638 | 6.465 | 6.428 | 116,584 | +0.05(+0.82%) |
Jun 20, 2002 | 6.453 | 6.525 | 6.324 | 6.376 | 60,156 | +0.06(+0.89%) |
Jun 19, 2002 | 6.312 | 6.396 | 6.284 | 6.320 | 104,155 | -0.12(-1.94%) |
Jun 18, 2002 | 6.340 | 6.509 | 6.276 | 6.445 | 140,945 | -0.15(-2.32%) |
Jun 17, 2002 | 6.525 | 6.597 | 6.485 | 6.597 | 47,230 | +0.34(+5.47%) |
Jun 14, 2002 | 6.175 | 6.292 | 6.099 | 6.255 | 58,416 | -0.47(-7.00%) |
Jun 12, 2002 | 6.577 | 6.738 | 6.509 | 6.726 | 63,636 | +0.03(+0.42%) |
Jun 11, 2002 | 6.903 | 7.000 | 6.634 | 6.698 | 59,908 | -0.22(-3.20%) |
Jun 10, 2002 | 6.879 | 6.968 | 6.859 | 6.919 | 21,626 | -0.16(-2.27%) |
Jun 07, 2002 | 6.903 | 7.096 | 6.827 | 7.080 | 38,778 | -0.02(-0.28%) |
Jun 06, 2002 | 6.980 | 7.100 | 6.899 | 7.100 | 51,953 | -0.02(-0.28%) |
Jun 05, 2002 | 6.968 | 7.181 | 6.879 | 7.120 | 63,636 | +0.16(+2.31%) |
May 31, 2002 | 7.072 | 7.072 | 6.799 | 6.960 | 131,747 | -0.49(-6.54%) |
May 28, 2002 | 7.342 | 7.454 | 7.330 | 7.446 | 54,439 | +0.00(+0.05%) |
May 27, 2002 | 7.342 | 7.442 | 7.342 | 7.442 | 11,683 | +0.00(+0.00%) |
May 24, 2002 | 7.342 | 7.442 | 7.342 | 7.442 | 11,683 | -0.14(-1.86%) |
May 23, 2002 | 7.482 | 7.583 | 7.366 | 7.583 | 49,716 | -0.06(-0.79%) |
May 22, 2002 | 7.635 | 7.668 | 7.482 | 7.643 | 307,246 | -0.04(-0.52%) |
May 21, 2002 | 7.684 | 7.845 | 7.547 | 7.684 | 65,625 | +0.04(+0.53%) |
May 20, 2002 | 7.663 | 7.663 | 7.491 | 7.643 | 33,061 | -0.20(-2.56%) |
May 17, 2002 | 7.736 | 7.845 | 7.663 | 7.845 | 57,919 | +0.10(+1.30%) |
May 16, 2002 | 7.708 | 7.764 | 7.692 | 7.744 | 59,410 | +0.10(+1.32%) |
May 15, 2002 | 7.563 | 7.744 | 7.523 | 7.643 | 81,534 | +0.23(+3.04%) |
May 14, 2002 | 7.426 | 7.482 | 7.402 | 7.418 | 74,574 | -0.04(-0.49%) |
May 13, 2002 | 7.442 | 7.523 | 7.410 | 7.454 | 39,772 | -0.17(-2.22%) |
May 10, 2002 | 7.643 | 7.724 | 7.603 | 7.623 | 55,930 | +0.13(+1.72%) |
May 09, 2002 | 7.684 | 7.724 | 7.382 | 7.495 | 211,791 | -0.03(-0.37%) |
May 08, 2002 | 7.523 | 7.571 | 7.466 | 7.523 | 196,130 | +0.22(+2.97%) |
May 07, 2002 | 7.422 | 7.422 | 7.297 | 7.305 | 126,030 | -0.19(-2.47%) |
May 06, 2002 | 7.627 | 7.692 | 7.491 | 7.491 | 120,561 | -0.27(-3.52%) |
May 03, 2002 | 7.627 | 7.768 | 7.627 | 7.764 | 63,636 | +0.29(+3.82%) |
May 02, 2002 | 7.692 | 7.696 | 7.478 | 7.478 | 91,726 | -0.53(-6.58%) |