Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.349 | 5.396 | 5.150 | 5.187 | 2,635,513 | -0.16(-3.00%) |
Jul 30, 2002 | 5.402 | 5.494 | 5.212 | 5.348 | 3,387,462 | -0.08(-1.48%) |
Jul 29, 2002 | 5.088 | 5.441 | 5.088 | 5.428 | 3,211,484 | +0.42(+8.36%) |
Jul 26, 2002 | 5.066 | 5.087 | 4.958 | 5.009 | 2,899,250 | +0.01(+0.22%) |
Jul 25, 2002 | 5.029 | 5.249 | 4.811 | 4.998 | 6,479,779 | -0.01(-0.22%) |
Jul 24, 2002 | 4.714 | 5.023 | 4.548 | 5.009 | 6,636,358 | +0.27(+5.66%) |
Jul 23, 2002 | 4.574 | 4.807 | 4.547 | 4.740 | 8,050,649 | +0.32(+7.28%) |
Jul 22, 2002 | 4.612 | 4.740 | 4.390 | 4.419 | 6,477,008 | -0.22(-4.65%) |
Jul 19, 2002 | 4.923 | 4.963 | 4.633 | 4.634 | 4,371,738 | -0.39(-7.68%) |
Jul 17, 2002 | 5.115 | 5.325 | 4.870 | 5.020 | 5,520,445 | -0.29(-5.39%) |
Jul 12, 2002 | 5.449 | 5.480 | 5.266 | 5.305 | 3,699,696 | -0.13(-2.47%) |
Jul 11, 2002 | 5.623 | 5.672 | 5.284 | 5.440 | 5,344,005 | -0.18(-3.24%) |
Jul 10, 2002 | 5.835 | 5.889 | 5.619 | 5.622 | 3,090,932 | -0.18(-3.03%) |
Jul 09, 2002 | 5.900 | 5.900 | 5.797 | 5.797 | 2,236,445 | -0.10(-1.74%) |
Jul 08, 2002 | 5.960 | 6.008 | 5.877 | 5.900 | 3,737,108 | -0.06(-1.02%) |
Jul 05, 2002 | 5.791 | 5.991 | 5.791 | 5.960 | 2,136,216 | +0.21(+3.63%) |
Jul 04, 2002 | 5.927 | 5.980 | 5.560 | 5.751 | 7,011,409 | +0.00(+0.00%) |
Jul 03, 2002 | 5.927 | 5.980 | 5.560 | 5.751 | 7,011,409 | -0.20(-3.35%) |
Jul 02, 2002 | 6.289 | 6.311 | 5.862 | 5.951 | 5,158,327 | -0.32(-5.13%) |
Jul 01, 2002 | 6.249 | 6.376 | 6.241 | 6.272 | 3,580,529 | +0.05(+0.80%) |
Jun 28, 2002 | 6.305 | 6.413 | 6.222 | 6.222 | 4,666,882 | -0.08(-1.32%) |
Jun 27, 2002 | 6.252 | 6.342 | 6.181 | 6.306 | 3,038,739 | +0.07(+1.15%) |
Jun 26, 2002 | 6.153 | 6.253 | 6.073 | 6.234 | 3,272,452 | +0.11(+1.73%) |
Jun 25, 2002 | 6.436 | 6.468 | 6.105 | 6.128 | 3,696,924 | -0.22(-3.45%) |
Jun 21, 2002 | 6.322 | 6.386 | 6.250 | 6.347 | 5,160,175 | +0.00(+0.05%) |
Jun 20, 2002 | 6.088 | 6.344 | 6.088 | 6.344 | 7,696,845 | +0.26(+4.27%) |
Jun 19, 2002 | 5.932 | 6.192 | 5.878 | 6.084 | 6,699,636 | +0.21(+3.52%) |
Jun 18, 2002 | 5.819 | 5.899 | 5.749 | 5.877 | 3,757,893 | +0.19(+3.29%) |
Jun 17, 2002 | 5.560 | 5.737 | 5.560 | 5.690 | 2,435,517 | +0.13(+2.38%) |
Jun 14, 2002 | 5.480 | 5.604 | 5.369 | 5.558 | 3,317,255 | -0.20(-3.50%) |
Jun 12, 2002 | 5.737 | 5.825 | 5.670 | 5.759 | 1,750,542 | +0.02(+0.28%) |
Jun 11, 2002 | 5.783 | 5.867 | 5.743 | 5.743 | 1,352,398 | -0.04(-0.71%) |
Jun 10, 2002 | 5.951 | 5.964 | 5.782 | 5.784 | 11,731,870 | -0.09(-1.57%) |
Jun 07, 2002 | 5.799 | 5.933 | 5.747 | 5.876 | 3,118,645 | +0.08(+1.33%) |
Jun 06, 2002 | 5.721 | 5.927 | 5.711 | 5.799 | 2,577,778 | +0.09(+1.61%) |
Jun 05, 2002 | 5.586 | 5.721 | 5.559 | 5.707 | 2,812,877 | -0.16(-2.78%) |
May 31, 2002 | 5.776 | 5.927 | 5.776 | 5.871 | 1,749,157 | -0.06(-0.95%) |
May 28, 2002 | 6.024 | 6.045 | 5.797 | 5.927 | 3,066,914 | -0.08(-1.32%) |
May 27, 2002 | 5.781 | 6.032 | 5.759 | 6.006 | 4,357,881 | +0.00(+0.00%) |
May 24, 2002 | 5.781 | 6.032 | 5.759 | 6.006 | 4,357,881 | +0.23(+3.99%) |
May 23, 2002 | 5.649 | 5.786 | 5.618 | 5.775 | 1,988,875 | +0.15(+2.73%) |
May 22, 2002 | 5.597 | 5.697 | 5.560 | 5.622 | 1,502,048 | +0.04(+0.64%) |
May 21, 2002 | 5.740 | 5.740 | 5.571 | 5.586 | 1,906,197 | -0.13(-2.22%) |
May 20, 2002 | 5.737 | 5.790 | 5.691 | 5.712 | 1,697,888 | -0.00(-0.06%) |
May 17, 2002 | 5.606 | 5.734 | 5.598 | 5.716 | 2,045,225 | +0.11(+1.97%) |
May 16, 2002 | 5.629 | 5.656 | 5.575 | 5.605 | 4,079,827 | -0.09(-1.63%) |
May 15, 2002 | 5.838 | 5.886 | 5.684 | 5.698 | 2,775,464 | -0.22(-3.64%) |
May 14, 2002 | 5.586 | 5.914 | 5.534 | 5.914 | 4,757,412 | +0.35(+6.20%) |
May 13, 2002 | 5.563 | 5.580 | 5.466 | 5.568 | 2,182,405 | +0.02(+0.33%) |
May 10, 2002 | 5.742 | 5.742 | 5.527 | 5.550 | 2,261,849 | -0.18(-3.10%) |
May 09, 2002 | 5.779 | 5.802 | 5.672 | 5.728 | 2,773,617 | -0.05(-0.88%) |
May 08, 2002 | 5.879 | 5.900 | 5.689 | 5.779 | 2,670,155 | -0.06(-0.95%) |
May 07, 2002 | 5.786 | 5.885 | 5.786 | 5.834 | 2,434,594 | +0.07(+1.26%) |
May 06, 2002 | 6.013 | 6.084 | 5.761 | 5.761 | 2,662,303 | -0.22(-3.73%) |
May 03, 2002 | 5.954 | 5.996 | 5.880 | 5.984 | 2,079,866 | +0.00(+0.07%) |
May 02, 2002 | 5.851 | 5.996 | 5.770 | 5.980 | 3,158,829 | +0.06(+1.01%) |