Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.965 | 6.107 | 5.930 | 6.060 | 247,081 | +0.07(+1.23%) |
Jul 30, 2002 | 6.131 | 6.131 | 5.904 | 5.986 | 210,983 | -0.14(-2.34%) |
Jul 29, 2002 | 5.699 | 6.150 | 5.699 | 6.129 | 256,350 | +0.41(+7.17%) |
Jul 26, 2002 | 5.935 | 5.935 | 5.689 | 5.719 | 217,812 | -0.20(-3.46%) |
Jul 25, 2002 | 5.730 | 5.939 | 5.678 | 5.924 | 399,282 | +0.20(+3.58%) |
Jul 24, 2002 | 5.418 | 5.730 | 5.268 | 5.719 | 796,613 | +0.30(+5.52%) |
Jul 23, 2002 | 5.525 | 5.576 | 5.400 | 5.420 | 261,228 | -0.13(-2.25%) |
Jul 22, 2002 | 5.699 | 5.787 | 5.457 | 5.545 | 259,277 | -0.17(-2.91%) |
Jul 19, 2002 | 5.891 | 5.891 | 5.699 | 5.711 | 281,961 | -0.26(-4.43%) |
Jul 17, 2002 | 6.000 | 6.088 | 5.924 | 5.976 | 327,572 | -0.16(-2.67%) |
Jul 12, 2002 | 6.156 | 6.293 | 6.109 | 6.140 | 319,279 | -0.02(-0.33%) |
Jul 11, 2002 | 6.150 | 6.211 | 6.008 | 6.160 | 372,452 | +0.01(+0.17%) |
Jul 10, 2002 | 6.254 | 6.254 | 6.119 | 6.150 | 221,959 | -0.10(-1.64%) |
Jul 09, 2002 | 6.447 | 6.474 | 6.252 | 6.252 | 4,073,315 | -0.19(-3.02%) |
Jul 08, 2002 | 6.447 | 6.539 | 6.429 | 6.447 | 297,815 | -0.04(-0.60%) |
Jul 05, 2002 | 6.324 | 6.550 | 6.306 | 6.486 | 196,348 | +0.18(+2.89%) |
Jul 04, 2002 | 6.324 | 6.365 | 6.232 | 6.304 | 3,390,364 | +0.00(+0.00%) |
Jul 03, 2002 | 6.324 | 6.365 | 6.232 | 6.304 | 384,647 | -0.07(-1.03%) |
Jul 02, 2002 | 6.453 | 6.474 | 6.342 | 6.369 | 462,699 | -0.10(-1.62%) |
Jul 01, 2002 | 6.375 | 6.509 | 6.336 | 6.474 | 506,847 | +0.17(+2.70%) |
Jun 28, 2002 | 6.191 | 6.355 | 6.183 | 6.304 | 1,372,487 | +0.11(+1.82%) |
Jun 27, 2002 | 6.222 | 6.273 | 6.101 | 6.191 | 638,071 | +0.06(+1.04%) |
Jun 26, 2002 | 6.129 | 6.168 | 6.066 | 6.127 | 597,338 | -0.11(-1.84%) |
Jun 25, 2002 | 6.416 | 6.420 | 6.154 | 6.242 | 597,094 | -0.21(-3.27%) |
Jun 21, 2002 | 6.416 | 6.457 | 6.416 | 6.453 | 295,132 | -0.01(-0.10%) |
Jun 20, 2002 | 6.461 | 6.509 | 6.439 | 6.459 | 494,895 | -0.00(-0.03%) |
Jun 19, 2002 | 6.601 | 6.611 | 6.406 | 6.461 | 391,477 | -0.17(-2.57%) |
Jun 18, 2002 | 6.562 | 6.662 | 6.562 | 6.632 | 386,843 | +0.02(+0.28%) |
Jun 17, 2002 | 6.593 | 6.670 | 6.498 | 6.613 | 263,667 | +0.02(+0.31%) |
Jun 14, 2002 | 6.379 | 6.593 | 6.252 | 6.593 | 528,799 | +0.06(+0.97%) |
Jun 12, 2002 | 6.652 | 6.656 | 6.488 | 6.529 | 301,718 | -0.11(-1.64%) |
Jun 11, 2002 | 6.755 | 6.763 | 6.601 | 6.638 | 436,356 | -0.10(-1.55%) |
Jun 10, 2002 | 6.632 | 6.765 | 6.632 | 6.742 | 627,827 | +0.08(+1.20%) |
Jun 07, 2002 | 6.519 | 6.668 | 6.509 | 6.662 | 418,551 | +0.09(+1.40%) |
Jun 06, 2002 | 6.611 | 6.703 | 6.560 | 6.570 | 392,452 | -0.04(-0.62%) |
Jun 05, 2002 | 6.386 | 6.621 | 6.383 | 6.611 | 486,602 | +0.08(+1.16%) |
May 31, 2002 | 6.513 | 6.619 | 6.490 | 6.535 | 242,203 | +0.15(+2.34%) |
May 28, 2002 | 6.519 | 6.519 | 6.340 | 6.386 | 270,497 | -0.13(-2.04%) |
May 27, 2002 | 6.591 | 6.615 | 6.506 | 6.519 | 2,390,328 | +0.00(+0.00%) |
May 24, 2002 | 6.591 | 6.615 | 6.506 | 6.519 | 147,078 | -0.14(-2.12%) |
May 23, 2002 | 6.437 | 6.662 | 6.402 | 6.660 | 302,205 | +0.21(+3.27%) |
May 22, 2002 | 6.437 | 6.488 | 6.365 | 6.449 | 226,837 | -0.00(-0.03%) |
May 21, 2002 | 6.509 | 6.554 | 6.386 | 6.451 | 257,326 | -0.07(-1.04%) |
May 20, 2002 | 6.504 | 6.560 | 6.431 | 6.519 | 579,288 | +0.07(+1.02%) |
May 17, 2002 | 6.509 | 6.509 | 6.381 | 6.453 | 237,081 | -0.06(-0.85%) |
May 16, 2002 | 6.429 | 6.550 | 6.355 | 6.509 | 24,391 | +0.08(+1.24%) |
May 15, 2002 | 6.662 | 6.677 | 6.324 | 6.429 | 315,620 | -0.24(-3.57%) |
May 14, 2002 | 6.394 | 6.683 | 6.394 | 6.666 | 316,352 | +0.29(+4.57%) |
May 13, 2002 | 6.293 | 6.375 | 6.263 | 6.375 | 201,470 | +0.15(+2.37%) |
May 10, 2002 | 6.427 | 6.427 | 6.160 | 6.228 | 240,740 | -0.22(-3.40%) |
May 09, 2002 | 6.457 | 6.560 | 6.422 | 6.447 | 339,280 | -0.01(-0.16%) |
May 08, 2002 | 6.375 | 6.457 | 6.355 | 6.457 | 276,839 | +0.18(+2.84%) |
May 07, 2002 | 6.242 | 6.342 | 6.181 | 6.279 | 260,253 | +0.03(+0.46%) |
May 06, 2002 | 6.242 | 6.314 | 6.191 | 6.250 | 290,985 | +0.04(+0.63%) |
May 03, 2002 | 6.236 | 6.242 | 6.121 | 6.211 | 355,866 | -0.02(-0.39%) |
May 02, 2002 | 6.058 | 6.265 | 6.039 | 6.236 | 439,039 | +0.21(+3.54%) |