Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.015 | 5.021 | 4.900 | 4.908 | 44,545 | -0.21(-4.16%) |
Jul 30, 2002 | 4.949 | 5.121 | 4.925 | 5.121 | 19,526 | +0.14(+2.80%) |
Jul 29, 2002 | 4.859 | 4.997 | 4.808 | 4.982 | 95,193 | +0.41(+8.96%) |
Jul 26, 2002 | 4.685 | 4.711 | 4.572 | 4.572 | 16,475 | -0.08(-1.69%) |
Jul 25, 2002 | 4.785 | 4.828 | 4.564 | 4.651 | 122,042 | -0.32(-6.46%) |
Jul 24, 2002 | 4.589 | 4.972 | 4.589 | 4.972 | 50,647 | +0.20(+4.26%) |
Jul 23, 2002 | 4.951 | 4.956 | 4.769 | 4.769 | 37,222 | -0.20(-4.12%) |
Jul 22, 2002 | 5.023 | 5.170 | 4.910 | 4.974 | 111,668 | -0.07(-1.33%) |
Jul 19, 2002 | 5.129 | 5.220 | 5.041 | 5.041 | 17,085 | -0.36(-6.62%) |
Jul 17, 2002 | 5.613 | 5.654 | 5.392 | 5.398 | 42,104 | +0.08(+1.48%) |
Jul 12, 2002 | 5.375 | 5.408 | 5.277 | 5.319 | 103,125 | +0.00(+0.03%) |
Jul 11, 2002 | 5.039 | 5.318 | 5.006 | 5.318 | 31,120 | +0.18(+3.54%) |
Jul 10, 2002 | 5.342 | 5.342 | 5.136 | 5.136 | 15,255 | -0.15(-2.76%) |
Jul 09, 2002 | 5.375 | 5.377 | 5.282 | 5.282 | 6,712 | -0.11(-2.13%) |
Jul 08, 2002 | 5.542 | 5.542 | 5.380 | 5.396 | 18,306 | -0.17(-3.09%) |
Jul 05, 2002 | 5.569 | 5.572 | 5.569 | 5.569 | 3,051 | +0.29(+5.59%) |
Jul 04, 2002 | 4.998 | 5.274 | 4.998 | 5.274 | 71,394 | +0.00(+0.00%) |
Jul 03, 2002 | 4.998 | 5.274 | 4.998 | 5.274 | 71,394 | +0.22(+4.28%) |
Jul 02, 2002 | 5.162 | 5.162 | 5.054 | 5.057 | 114,719 | -0.19(-3.56%) |
Jul 01, 2002 | 5.514 | 5.514 | 5.244 | 5.244 | 53,088 | -0.27(-4.82%) |
Jun 28, 2002 | 5.575 | 5.629 | 5.498 | 5.510 | 28,069 | +0.04(+0.72%) |
Jun 27, 2002 | 5.480 | 5.480 | 5.285 | 5.470 | 33,561 | +0.11(+2.14%) |
Jun 26, 2002 | 5.129 | 5.357 | 5.129 | 5.356 | 42,714 | -0.02(-0.37%) |
Jun 25, 2002 | 5.637 | 5.637 | 5.375 | 5.375 | 32,951 | -0.08(-1.44%) |
Jun 21, 2002 | 5.613 | 5.613 | 5.441 | 5.454 | 1,220,423 | -0.17(-3.03%) |
Jun 20, 2002 | 5.785 | 5.785 | 5.624 | 5.624 | 12,204 | -0.17(-2.89%) |
Jun 19, 2002 | 5.949 | 5.949 | 5.791 | 5.791 | 4,271 | -0.25(-4.10%) |
Jun 18, 2002 | 6.063 | 6.172 | 6.039 | 6.039 | 21,967 | -0.07(-1.07%) |
Jun 17, 2002 | 5.982 | 6.121 | 5.982 | 6.104 | 79,327 | +0.33(+5.67%) |
Jun 14, 2002 | 5.719 | 5.788 | 5.683 | 5.777 | 9,763 | -0.20(-3.42%) |
Jun 12, 2002 | 5.818 | 5.990 | 5.752 | 5.982 | 48,816 | +0.07(+1.19%) |
Jun 11, 2002 | 6.113 | 6.119 | 5.911 | 5.911 | 13,424 | -0.20(-3.27%) |
Jun 10, 2002 | 6.022 | 6.118 | 6.022 | 6.111 | 59,190 | +0.01(+0.24%) |
Jun 07, 2002 | 5.916 | 6.129 | 5.891 | 6.096 | 34,171 | -0.11(-1.80%) |
Jun 06, 2002 | 6.268 | 6.268 | 6.198 | 6.208 | 48,816 | -0.08(-1.33%) |
Jun 05, 2002 | 6.293 | 6.365 | 6.236 | 6.291 | 20,747 | -0.13(-2.07%) |
May 31, 2002 | 6.594 | 6.594 | 6.424 | 6.424 | 4,881 | -0.21(-3.16%) |
May 28, 2002 | 6.662 | 6.662 | 6.555 | 6.634 | 40,273 | -0.03(-0.42%) |
May 27, 2002 | 6.719 | 6.719 | 6.644 | 6.662 | 53,698 | +0.00(+0.00%) |
May 24, 2002 | 6.719 | 6.719 | 6.644 | 6.662 | 53,698 | -0.14(-2.00%) |
May 23, 2002 | 6.735 | 6.798 | 6.629 | 6.798 | 79,327 | +0.06(+0.92%) |
May 22, 2002 | 6.662 | 6.735 | 6.637 | 6.735 | 31,120 | +0.04(+0.61%) |
May 21, 2002 | 6.891 | 6.891 | 6.681 | 6.694 | 1,988,070 | -0.19(-2.71%) |
May 20, 2002 | 6.942 | 6.942 | 6.850 | 6.881 | 64,682 | -0.17(-2.42%) |
May 17, 2002 | 7.096 | 7.129 | 7.007 | 7.052 | 37,833 | +0.06(+0.84%) |
May 16, 2002 | 6.904 | 6.996 | 6.894 | 6.993 | 72,005 | +0.09(+1.28%) |
May 15, 2002 | 6.850 | 7.075 | 6.830 | 6.904 | 407,011 | -0.03(-0.40%) |
May 14, 2002 | 6.891 | 6.971 | 6.832 | 6.932 | 236,640,192 | +0.34(+5.17%) |
May 13, 2002 | 6.391 | 6.591 | 6.391 | 6.591 | 110,448 | +0.27(+4.33%) |
May 10, 2002 | 6.580 | 6.580 | 6.309 | 6.317 | 26,849 | -0.24(-3.62%) |
May 09, 2002 | 6.703 | 6.703 | 6.549 | 6.555 | 158,655 | -0.21(-3.15%) |
May 08, 2002 | 6.449 | 6.768 | 6.442 | 6.768 | 81,768 | +0.60(+9.69%) |
May 07, 2002 | 6.121 | 6.186 | 6.070 | 6.170 | 28,069 | -0.01(-0.13%) |
May 06, 2002 | 6.293 | 6.309 | 6.147 | 6.178 | 31,120 | -0.11(-1.69%) |
May 03, 2002 | 6.465 | 6.465 | 6.237 | 6.285 | 150,112 | -0.21(-3.28%) |
May 02, 2002 | 6.645 | 6.645 | 6.457 | 6.498 | 117,160 | -0.14(-2.10%) |