Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.297 | 5.438 | 5.180 | 5.270 | 856,199 | -0.03(-0.51%) |
Jul 30, 2002 | 5.373 | 5.595 | 5.261 | 5.297 | 1,253,083 | -0.08(-1.42%) |
Jul 29, 2002 | 4.967 | 5.393 | 4.965 | 5.373 | 949,846 | +0.44(+8.91%) |
Jul 26, 2002 | 4.821 | 4.981 | 4.765 | 4.933 | 676,932 | +0.13(+2.80%) |
Jul 25, 2002 | 4.767 | 4.837 | 4.597 | 4.799 | 1,158,991 | +0.04(+0.75%) |
Jul 24, 2002 | 4.622 | 4.817 | 4.485 | 4.763 | 1,694,115 | +0.14(+3.06%) |
Jul 23, 2002 | 4.514 | 4.655 | 4.507 | 4.622 | 2,020,541 | +0.22(+4.89%) |
Jul 22, 2002 | 4.463 | 4.557 | 4.373 | 4.406 | 882,955 | -0.17(-3.68%) |
Jul 19, 2002 | 4.765 | 4.765 | 4.487 | 4.575 | 692,540 | -0.27(-5.64%) |
Jul 17, 2002 | 4.933 | 5.052 | 4.696 | 4.848 | 724,202 | -0.08(-1.55%) |
Jul 12, 2002 | 4.978 | 5.041 | 4.889 | 4.924 | 331,777 | -0.03(-0.63%) |
Jul 11, 2002 | 5.046 | 5.046 | 4.844 | 4.956 | 598,447 | -0.11(-2.21%) |
Jul 10, 2002 | 5.268 | 5.368 | 5.041 | 5.068 | 604,690 | -0.20(-3.79%) |
Jul 09, 2002 | 5.393 | 5.465 | 5.245 | 5.268 | 421,856 | -0.10(-1.84%) |
Jul 08, 2002 | 5.456 | 5.550 | 5.348 | 5.366 | 608,704 | -0.09(-1.64%) |
Jul 05, 2002 | 5.348 | 5.492 | 5.348 | 5.456 | 386,627 | +0.17(+3.22%) |
Jul 04, 2002 | 5.259 | 5.339 | 5.131 | 5.285 | 1,529,564 | +0.00(+0.00%) |
Jul 03, 2002 | 5.259 | 5.339 | 5.131 | 5.285 | 1,524,659 | +0.04(+0.68%) |
Jul 02, 2002 | 5.508 | 5.530 | 5.124 | 5.250 | 1,396,675 | -0.27(-4.84%) |
Jul 01, 2002 | 5.855 | 5.864 | 5.496 | 5.516 | 672,027 | -0.34(-5.75%) |
Jun 28, 2002 | 5.685 | 5.949 | 5.638 | 5.853 | 1,039,479 | +0.12(+2.15%) |
Jun 27, 2002 | 5.629 | 5.741 | 5.552 | 5.730 | 822,754 | +0.11(+2.04%) |
Jun 26, 2002 | 5.707 | 5.707 | 5.550 | 5.615 | 1,423,431 | -0.11(-1.92%) |
Jun 25, 2002 | 5.862 | 5.925 | 5.680 | 5.725 | 613,609 | -0.16(-2.67%) |
Jun 21, 2002 | 5.864 | 5.992 | 5.851 | 5.882 | 949,400 | +0.02(+0.34%) |
Jun 20, 2002 | 5.786 | 5.929 | 5.738 | 5.862 | 2,229,686 | +0.08(+1.32%) |
Jun 19, 2002 | 5.965 | 5.972 | 5.756 | 5.786 | 580,164 | -0.20(-3.33%) |
Jun 18, 2002 | 5.943 | 6.075 | 5.909 | 5.985 | 680,946 | +0.04(+0.72%) |
Jun 17, 2002 | 5.718 | 5.954 | 5.718 | 5.943 | 682,284 | +0.22(+3.92%) |
Jun 14, 2002 | 5.837 | 5.837 | 5.606 | 5.718 | 793,322 | -0.33(-5.45%) |
Jun 12, 2002 | 5.990 | 6.070 | 5.864 | 6.048 | 910,603 | +0.06(+0.97%) |
Jun 11, 2002 | 6.091 | 6.221 | 5.972 | 5.990 | 643,487 | -0.09(-1.51%) |
Jun 10, 2002 | 5.853 | 6.091 | 5.853 | 6.082 | 652,406 | +0.23(+3.91%) |
Jun 07, 2002 | 5.898 | 5.922 | 5.797 | 5.853 | 993,994 | -0.06(-0.99%) |
Jun 06, 2002 | 5.907 | 5.931 | 5.853 | 5.911 | 771,471 | +0.02(+0.42%) |
Jun 05, 2002 | 5.808 | 5.913 | 5.799 | 5.886 | 1,111,275 | -0.36(-5.74%) |
May 31, 2002 | 6.212 | 6.346 | 6.200 | 6.245 | 600,677 | -0.10(-1.59%) |
May 28, 2002 | 6.351 | 6.391 | 6.279 | 6.346 | 438,802 | +0.00(+0.00%) |
May 27, 2002 | 6.362 | 6.503 | 6.330 | 6.346 | 448,166 | +0.00(+0.00%) |
May 24, 2002 | 6.362 | 6.503 | 6.330 | 6.346 | 442,815 | -0.02(-0.25%) |
May 23, 2002 | 6.333 | 6.391 | 6.223 | 6.362 | 503,017 | +0.03(+0.50%) |
May 22, 2002 | 6.346 | 6.384 | 6.308 | 6.330 | 469,126 | -0.01(-0.14%) |
May 21, 2002 | 6.481 | 6.503 | 6.317 | 6.339 | 841,929 | -0.06(-0.88%) |
May 20, 2002 | 6.364 | 6.461 | 6.346 | 6.396 | 730,445 | -0.09(-1.42%) |
May 17, 2002 | 6.436 | 6.499 | 6.409 | 6.487 | 574,813 | +0.11(+1.69%) |
May 16, 2002 | 6.501 | 6.546 | 6.357 | 6.380 | 403,573 | -0.11(-1.69%) |
May 15, 2002 | 6.470 | 6.514 | 6.391 | 6.490 | 956,535 | +0.02(+0.31%) |
May 14, 2002 | 6.239 | 6.496 | 6.234 | 6.470 | 527,989 | +0.24(+3.93%) |
May 13, 2002 | 6.200 | 6.272 | 6.050 | 6.225 | 1,449,742 | +0.13(+2.10%) |
May 10, 2002 | 6.391 | 6.402 | 6.079 | 6.097 | 654,635 | -0.29(-4.56%) |
May 09, 2002 | 6.526 | 6.526 | 6.373 | 6.389 | 589,529 | -0.13(-2.00%) |
May 08, 2002 | 6.544 | 6.559 | 6.447 | 6.519 | 1,373,486 | +0.02(+0.24%) |
May 07, 2002 | 6.620 | 6.660 | 6.458 | 6.503 | 768,795 | -0.12(-1.76%) |
May 06, 2002 | 6.721 | 6.745 | 6.570 | 6.620 | 581,056 | -0.10(-1.50%) |
May 03, 2002 | 6.873 | 6.875 | 6.671 | 6.721 | 600,677 | -0.14(-2.03%) |
May 02, 2002 | 6.907 | 6.970 | 6.786 | 6.860 | 598,001 | -0.04(-0.62%) |