Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.627 | 4.986 | 4.510 | 4.759 | 1,130,122 | +0.10(+2.18%) |
Jul 30, 2002 | 4.346 | 4.658 | 4.330 | 4.658 | 1,203,581 | +0.47(+11.17%) |
Jul 29, 2002 | 3.924 | 4.252 | 3.776 | 4.190 | 941,844 | +0.30(+7.83%) |
Jul 26, 2002 | 4.486 | 4.494 | 3.784 | 3.885 | 2,163,867 | -0.68(-14.87%) |
Jul 25, 2002 | 4.689 | 4.993 | 4.549 | 4.564 | 9,283,319 | -0.16(-3.48%) |
Jul 24, 2002 | 4.713 | 4.978 | 4.447 | 4.729 | 2,463,162 | -0.46(-8.86%) |
Jul 23, 2002 | 5.774 | 6.031 | 5.142 | 5.188 | 1,943,050 | -1.01(-16.35%) |
Jul 22, 2002 | 6.827 | 6.874 | 6.172 | 6.203 | 779,973 | -0.66(-9.56%) |
Jul 19, 2002 | 6.905 | 6.952 | 6.632 | 6.858 | 640,463 | +0.18(+2.69%) |
Jul 17, 2002 | 6.437 | 6.702 | 6.406 | 6.679 | 620,212 | +0.05(+0.71%) |
Jul 12, 2002 | 6.515 | 6.749 | 6.335 | 6.632 | 569,969 | +0.15(+2.29%) |
Jul 11, 2002 | 6.866 | 6.983 | 6.452 | 6.484 | 654,177 | -0.45(-6.52%) |
Jul 10, 2002 | 6.803 | 6.936 | 6.655 | 6.936 | 841,433 | +0.27(+3.98%) |
Jul 09, 2002 | 6.195 | 6.671 | 6.195 | 6.671 | 1,077,264 | +0.48(+7.68%) |
Jul 08, 2002 | 5.969 | 6.195 | 5.969 | 6.195 | 575,609 | +0.23(+3.78%) |
Jul 05, 2002 | 5.867 | 6.086 | 5.859 | 5.969 | 195,202 | -0.12(-1.91%) |
Jul 04, 2002 | 6.125 | 6.195 | 5.906 | 6.086 | 560,485 | +0.00(+0.00%) |
Jul 03, 2002 | 6.125 | 6.195 | 5.906 | 6.086 | 560,485 | -0.05(-0.76%) |
Jul 02, 2002 | 6.390 | 6.780 | 6.127 | 6.133 | 2,369,342 | -0.16(-2.60%) |
Jul 01, 2002 | 6.218 | 6.398 | 5.844 | 6.296 | 599,577 | +0.47(+8.03%) |
Jun 28, 2002 | 6.031 | 6.133 | 5.680 | 5.828 | 638,027 | -0.25(-4.11%) |
Jun 27, 2002 | 6.031 | 6.242 | 5.930 | 6.078 | 657,509 | -0.16(-2.62%) |
Jun 26, 2002 | 6.562 | 6.663 | 6.140 | 6.242 | 622,775 | -0.10(-1.60%) |
Jun 25, 2002 | 6.351 | 6.476 | 5.992 | 6.343 | 834,640 | +0.09(+1.50%) |
Jun 21, 2002 | 6.125 | 6.343 | 6.093 | 6.250 | 727,746 | +0.12(+1.91%) |
Jun 20, 2002 | 5.992 | 6.148 | 5.883 | 6.133 | 955,760 | +0.28(+4.80%) |
Jun 19, 2002 | 6.086 | 6.109 | 5.696 | 5.852 | 846,816 | +0.10(+1.76%) |
Jun 18, 2002 | 5.602 | 5.774 | 5.524 | 5.750 | 606,626 | +0.17(+3.08%) |
Jun 17, 2002 | 5.649 | 5.735 | 5.516 | 5.579 | 494,093 | -0.19(-3.25%) |
Jun 14, 2002 | 6.047 | 6.133 | 5.657 | 5.766 | 767,094 | -0.26(-4.27%) |
Jun 12, 2002 | 6.351 | 6.460 | 5.898 | 6.023 | 1,267,212 | -0.18(-2.89%) |
Jun 11, 2002 | 5.103 | 6.250 | 5.040 | 6.203 | 1,955,738 | +0.83(+15.41%) |
Jun 10, 2002 | 5.688 | 6.031 | 5.188 | 5.374 | 1,645,568 | -0.66(-10.89%) |
Jun 07, 2002 | 7.030 | 7.092 | 6.008 | 6.031 | 1,634,802 | -0.56(-8.52%) |
Jun 06, 2002 | 6.265 | 6.749 | 6.242 | 6.593 | 1,356,418 | +0.21(+3.30%) |
Jun 05, 2002 | 6.593 | 6.608 | 6.320 | 6.382 | 1,625,830 | -0.37(-5.54%) |
May 31, 2002 | 6.780 | 6.788 | 6.312 | 6.756 | 963,834 | +0.38(+5.99%) |
May 28, 2002 | 6.359 | 6.398 | 6.047 | 6.374 | 1,139,939 | +0.10(+1.61%) |
May 27, 2002 | 6.281 | 6.460 | 6.242 | 6.273 | 1,104,308 | +0.00(+0.00%) |
May 24, 2002 | 6.281 | 6.460 | 6.242 | 6.273 | 1,104,308 | -0.04(-0.61%) |
May 23, 2002 | 6.070 | 6.452 | 5.859 | 6.312 | 1,836,669 | +0.11(+1.76%) |
May 22, 2002 | 6.031 | 6.218 | 5.782 | 6.203 | 2,206,310 | +0.44(+7.59%) |
May 21, 2002 | 6.195 | 6.281 | 5.657 | 5.765 | 2,554,931 | -0.23(-3.91%) |
May 20, 2002 | 5.672 | 6.039 | 5.548 | 6.000 | 1,307,072 | +0.52(+9.54%) |
May 17, 2002 | 5.126 | 5.563 | 5.118 | 5.477 | 932,817 | +0.37(+7.34%) |
May 16, 2002 | 4.962 | 5.165 | 4.954 | 5.103 | 799,265 | +0.19(+3.81%) |
May 15, 2002 | 4.810 | 5.032 | 4.759 | 4.915 | 421,934 | +0.20(+4.13%) |
May 14, 2002 | 5.071 | 5.087 | 4.705 | 4.720 | 614,701 | -0.27(-5.47%) |
May 13, 2002 | 5.025 | 5.071 | 4.869 | 4.993 | 585,862 | +0.02(+0.47%) |
May 10, 2002 | 5.071 | 5.095 | 4.915 | 4.970 | 447,439 | +0.05(+0.95%) |
May 09, 2002 | 4.619 | 5.095 | 4.611 | 4.923 | 748,381 | +0.35(+7.68%) |
May 08, 2002 | 4.564 | 4.752 | 4.533 | 4.572 | 528,827 | -0.09(-2.01%) |
May 07, 2002 | 4.908 | 4.952 | 4.619 | 4.666 | 553,051 | -0.14(-2.92%) |
May 06, 2002 | 4.986 | 5.001 | 4.681 | 4.806 | 793,497 | -0.16(-3.30%) |
May 03, 2002 | 4.467 | 4.978 | 4.447 | 4.970 | 1,025,740 | +0.55(+12.54%) |
May 02, 2002 | 4.408 | 4.486 | 4.291 | 4.416 | 167,133 | +0.08(+1.80%) |