Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.250 | 5.500 | 5.250 | 5.500 | 15,000 | +0.12(+2.23%) |
Jul 30, 2002 | 5.210 | 5.550 | 5.190 | 5.380 | 55,400 | +0.38(+7.60%) |
Jul 29, 2002 | 4.944 | 5.110 | 4.800 | 5.000 | 33,700 | +0.04(+0.83%) |
Jul 26, 2002 | 4.810 | 5.490 | 4.810 | 4.959 | 8,800 | -0.12(-2.38%) |
Jul 25, 2002 | 5.100 | 5.500 | 4.790 | 5.080 | 20,200 | -0.37(-6.79%) |
Jul 24, 2002 | 5.510 | 5.510 | 5.150 | 5.450 | 22,700 | -0.06(-1.11%) |
Jul 23, 2002 | 5.510 | 5.680 | 5.460 | 5.511 | 15,900 | -0.03(-0.52%) |
Jul 22, 2002 | 5.510 | 5.590 | 5.510 | 5.540 | 14,200 | +0.03(+0.54%) |
Jul 19, 2002 | 5.500 | 5.720 | 5.400 | 5.510 | 24,100 | -0.20(-3.52%) |
Jul 17, 2002 | 6.100 | 6.190 | 5.550 | 5.711 | 9,800 | -0.21(-3.53%) |
Jul 12, 2002 | 5.751 | 5.950 | 5.751 | 5.920 | 16,000 | -0.19(-3.09%) |
Jul 11, 2002 | 5.261 | 6.109 | 5.050 | 6.109 | 39,300 | +0.71(+13.13%) |
Jul 10, 2002 | 5.450 | 5.500 | 5.090 | 5.400 | 49,700 | -0.10(-1.80%) |
Jul 09, 2002 | 5.589 | 5.589 | 5.499 | 5.499 | 14,800 | -0.09(-1.61%) |
Jul 08, 2002 | 5.739 | 5.739 | 5.589 | 5.589 | 10,900 | -0.15(-2.61%) |
Jul 05, 2002 | 5.180 | 5.739 | 5.180 | 5.739 | 700 | +0.33(+6.08%) |
Jul 04, 2002 | 5.281 | 5.600 | 5.120 | 5.410 | 14,800 | +0.00(+0.00%) |
Jul 03, 2002 | 5.281 | 5.600 | 5.120 | 5.410 | 14,800 | +0.13(+2.46%) |
Jul 02, 2002 | 5.501 | 5.750 | 5.230 | 5.280 | 18,600 | -0.22(-4.00%) |
Jul 01, 2002 | 5.939 | 5.939 | 5.500 | 5.500 | 10,100 | -0.15(-2.64%) |
Jun 28, 2002 | 5.890 | 5.939 | 5.649 | 5.649 | 17,300 | -0.06(-1.07%) |
Jun 27, 2002 | 5.500 | 5.850 | 5.500 | 5.710 | 23,000 | +0.08(+1.42%) |
Jun 26, 2002 | 5.410 | 5.920 | 5.310 | 5.630 | 52,500 | +0.13(+2.35%) |
Jun 25, 2002 | 5.801 | 5.870 | 5.500 | 5.501 | 14,900 | -0.15(-2.64%) |
Jun 21, 2002 | 5.801 | 5.801 | 5.801 | 5.650 | 6,200 | -0.15(-2.59%) |
Jun 20, 2002 | 5.801 | 5.950 | 5.800 | 5.800 | 43,600 | +0.00(+0.00%) |
Jun 19, 2002 | 6.100 | 6.370 | 5.800 | 5.800 | 33,200 | -0.20(-3.33%) |
Jun 18, 2002 | 6.000 | 6.350 | 5.980 | 6.000 | 42,400 | +0.20(+3.45%) |
Jun 17, 2002 | 6.730 | 6.730 | 5.800 | 5.800 | 61,300 | -0.70(-10.77%) |
Jun 14, 2002 | 6.771 | 6.771 | 6.000 | 6.500 | 33,800 | -0.20(-2.99%) |
Jun 12, 2002 | 6.651 | 6.800 | 6.550 | 6.700 | 25,800 | +0.06(+0.90%) |
Jun 11, 2002 | 6.910 | 7.000 | 6.620 | 6.640 | 27,200 | -0.16(-2.35%) |
Jun 10, 2002 | 7.060 | 7.500 | 6.700 | 6.800 | 46,600 | -0.21(-3.00%) |
Jun 07, 2002 | 6.900 | 7.030 | 6.660 | 7.010 | 32,000 | +0.02(+0.29%) |
Jun 06, 2002 | 6.651 | 7.170 | 6.400 | 6.990 | 62,400 | +0.19(+2.79%) |
Jun 05, 2002 | 6.711 | 6.950 | 6.610 | 6.800 | 21,400 | -0.60(-8.11%) |
May 31, 2002 | 7.350 | 7.520 | 7.350 | 7.400 | 15,800 | -0.16(-2.08%) |
May 28, 2002 | 7.780 | 7.780 | 7.500 | 7.557 | 65,300 | -0.08(-1.09%) |
May 27, 2002 | 7.630 | 7.650 | 7.540 | 7.640 | 31,300 | +0.00(+0.00%) |
May 24, 2002 | 7.630 | 7.650 | 7.540 | 7.640 | 31,300 | -0.22(-2.80%) |
May 23, 2002 | 7.620 | 7.860 | 7.530 | 7.860 | 13,600 | +0.25(+3.29%) |
May 22, 2002 | 7.610 | 7.680 | 7.600 | 7.610 | 14,600 | +0.01(+0.13%) |
May 21, 2002 | 7.550 | 7.850 | 7.550 | 7.600 | 65,100 | +0.00(+0.00%) |
May 20, 2002 | 7.670 | 7.870 | 7.600 | 7.600 | 33,300 | -0.11(-1.44%) |
May 17, 2002 | 7.835 | 7.890 | 7.600 | 7.711 | 19,600 | +0.01(+0.14%) |
May 16, 2002 | 7.800 | 7.880 | 7.650 | 7.700 | 43,000 | -0.08(-1.03%) |
May 15, 2002 | 7.815 | 7.940 | 7.620 | 7.780 | 52,800 | +0.01(+0.13%) |
May 14, 2002 | 7.760 | 7.940 | 7.600 | 7.770 | 97,000 | +0.16(+2.10%) |
May 13, 2002 | 7.620 | 7.650 | 7.600 | 7.610 | 46,100 | -0.02(-0.26%) |
May 10, 2002 | 7.740 | 7.870 | 7.600 | 7.630 | 54,800 | -0.16(-2.05%) |
May 09, 2002 | 7.949 | 8.030 | 7.600 | 7.790 | 45,000 | -0.07(-0.88%) |
May 08, 2002 | 7.915 | 8.190 | 7.560 | 7.859 | 88,500 | +0.31(+4.09%) |
May 07, 2002 | 7.949 | 7.949 | 7.500 | 7.550 | 94,300 | -0.16(-2.08%) |
May 06, 2002 | 7.051 | 7.830 | 7.050 | 7.710 | 134,000 | +0.66(+9.35%) |
May 03, 2002 | 6.800 | 7.200 | 6.799 | 7.051 | 141,100 | +0.31(+4.61%) |
May 02, 2002 | 6.700 | 7.290 | 6.380 | 6.740 | 186,500 | +0.31(+4.82%) |