Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.274 | 6.274 | 6.023 | 6.174 | 874,887 | -0.06(-0.98%) |
Jul 30, 2002 | 6.236 | 6.329 | 6.130 | 6.234 | 2,869,006 | -0.04(-0.66%) |
Jul 29, 2002 | 5.953 | 6.305 | 5.953 | 6.276 | 2,581,543 | +0.29(+4.89%) |
Jul 26, 2002 | 5.884 | 5.993 | 5.857 | 5.983 | 2,209,091 | +0.10(+1.71%) |
Jul 25, 2002 | 5.895 | 5.991 | 5.698 | 5.882 | 3,029,610 | -0.03(-0.54%) |
Jul 24, 2002 | 5.532 | 5.918 | 5.428 | 5.914 | 3,185,215 | +0.39(+6.98%) |
Jul 23, 2002 | 5.553 | 5.703 | 5.490 | 5.529 | 2,560,921 | +0.01(+0.14%) |
Jul 22, 2002 | 5.689 | 5.786 | 5.441 | 5.521 | 2,480,306 | -0.16(-2.82%) |
Jul 19, 2002 | 5.841 | 5.849 | 5.663 | 5.681 | 6,749,132 | -0.01(-0.22%) |
Jul 17, 2002 | 6.033 | 6.073 | 5.625 | 5.694 | 4,877,498 | -0.03(-0.59%) |
Jul 12, 2002 | 5.841 | 5.890 | 5.697 | 5.727 | 1,259,213 | -0.17(-2.82%) |
Jul 11, 2002 | 5.961 | 5.998 | 5.798 | 5.894 | 1,924,752 | -0.06(-1.07%) |
Jul 10, 2002 | 6.017 | 6.090 | 5.938 | 5.958 | 1,886,007 | -0.01(-0.13%) |
Jul 09, 2002 | 6.065 | 6.258 | 5.966 | 5.966 | 2,649,659 | -0.12(-2.05%) |
Jul 08, 2002 | 6.100 | 6.100 | 6.090 | 6.090 | 1,467,311 | -0.01(-0.16%) |
Jul 05, 2002 | 5.921 | 6.110 | 5.919 | 6.100 | 1,062,363 | +0.18(+3.11%) |
Jul 04, 2002 | 6.113 | 6.159 | 5.903 | 5.916 | 2,116,603 | +0.00(+0.00%) |
Jul 03, 2002 | 6.113 | 6.159 | 5.903 | 5.916 | 2,562,170 | -0.22(-3.57%) |
Jul 02, 2002 | 6.170 | 6.249 | 6.129 | 6.135 | 2,759,645 | -0.03(-0.49%) |
Jul 01, 2002 | 6.241 | 6.281 | 6.161 | 6.166 | 1,653,537 | -0.11(-1.73%) |
Jun 28, 2002 | 6.244 | 6.369 | 6.244 | 6.274 | 3,740,769 | +0.03(+0.51%) |
Jun 27, 2002 | 6.239 | 6.292 | 6.164 | 6.242 | 1,686,033 | +0.00(+0.05%) |
Jun 26, 2002 | 6.225 | 6.247 | 6.113 | 6.239 | 2,532,174 | +0.03(+0.44%) |
Jun 25, 2002 | 6.292 | 6.346 | 6.212 | 6.212 | 2,654,034 | -0.05(-0.82%) |
Jun 21, 2002 | 6.353 | 6.391 | 6.225 | 6.263 | 2,436,562 | -0.14(-2.22%) |
Jun 20, 2002 | 6.425 | 6.510 | 6.393 | 6.406 | 1,854,761 | -0.04(-0.67%) |
Jun 19, 2002 | 6.564 | 6.617 | 6.417 | 6.449 | 1,947,874 | -0.11(-1.68%) |
Jun 18, 2002 | 6.548 | 6.596 | 6.502 | 6.559 | 1,718,529 | +0.02(+0.32%) |
Jun 17, 2002 | 6.418 | 6.550 | 6.415 | 6.538 | 2,294,705 | +0.12(+1.87%) |
Jun 14, 2002 | 6.497 | 6.497 | 6.367 | 6.418 | 2,316,577 | -0.18(-2.76%) |
Jun 12, 2002 | 6.601 | 6.670 | 6.556 | 6.601 | 2,051,611 | -0.02(-0.36%) |
Jun 11, 2002 | 6.697 | 6.754 | 6.580 | 6.625 | 2,599,666 | -0.07(-1.10%) |
Jun 10, 2002 | 6.713 | 6.742 | 6.679 | 6.698 | 1,783,520 | -0.01(-0.12%) |
Jun 07, 2002 | 6.636 | 6.769 | 6.631 | 6.706 | 2,132,851 | +0.01(+0.10%) |
Jun 06, 2002 | 6.663 | 6.751 | 6.622 | 6.700 | 1,697,281 | -0.07(-0.97%) |
Jun 05, 2002 | 6.545 | 6.783 | 6.545 | 6.766 | 1,874,759 | -0.04(-0.52%) |
May 31, 2002 | 6.737 | 6.841 | 6.737 | 6.801 | 2,320,951 | -0.08(-1.14%) |
May 28, 2002 | 6.935 | 6.935 | 6.809 | 6.879 | 1,708,530 | -0.06(-0.92%) |
May 27, 2002 | 6.924 | 7.009 | 6.913 | 6.943 | 1,980,370 | +0.00(+0.00%) |
May 24, 2002 | 6.924 | 7.009 | 6.913 | 6.943 | 1,980,370 | +0.04(+0.58%) |
May 23, 2002 | 6.881 | 6.999 | 6.865 | 6.903 | 2,223,464 | +0.03(+0.40%) |
May 22, 2002 | 7.043 | 7.065 | 6.857 | 6.876 | 1,692,907 | -0.16(-2.30%) |
May 21, 2002 | 7.105 | 7.129 | 6.985 | 7.038 | 4,343,817 | -0.04(-0.61%) |
May 20, 2002 | 7.105 | 7.121 | 7.043 | 7.081 | 2,634,661 | -0.02(-0.32%) |
May 17, 2002 | 7.065 | 7.196 | 7.065 | 7.103 | 2,173,470 | +0.02(+0.25%) |
May 16, 2002 | 7.097 | 7.145 | 7.078 | 7.086 | 2,323,451 | +0.01(+0.09%) |
May 15, 2002 | 7.097 | 7.156 | 7.079 | 7.079 | 3,813,260 | -0.01(-0.18%) |
May 14, 2002 | 7.041 | 7.121 | 7.041 | 7.092 | 5,110,593 | +0.03(+0.43%) |
May 13, 2002 | 7.081 | 7.095 | 7.041 | 7.062 | 3,493,301 | -0.01(-0.18%) |
May 10, 2002 | 7.145 | 7.153 | 7.014 | 7.075 | 3,981,988 | -0.07(-0.94%) |
May 09, 2002 | 7.153 | 7.215 | 7.121 | 7.142 | 1,717,279 | -0.05(-0.71%) |
May 08, 2002 | 7.217 | 7.303 | 7.161 | 7.193 | 4,109,472 | -0.05(-0.64%) |
May 07, 2002 | 7.153 | 7.262 | 7.121 | 7.239 | 4,130,719 | +0.09(+1.25%) |
May 06, 2002 | 7.201 | 7.211 | 7.150 | 7.150 | 62,491 | -0.05(-0.69%) |
May 03, 2002 | 7.273 | 7.302 | 7.193 | 7.199 | 2,273,457 | -0.05(-0.75%) |
May 02, 2002 | 7.051 | 7.255 | 7.049 | 7.254 | 3,393,314 | +0.21(+3.02%) |