Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.515 | 7.662 | 7.475 | 7.597 | 29,214 | +0.11(+1.41%) |
Jul 30, 2002 | 7.515 | 7.572 | 7.458 | 7.491 | 15,711 | -0.04(-0.49%) |
Jul 29, 2002 | 7.271 | 7.536 | 7.271 | 7.528 | 62,111 | +0.22(+2.95%) |
Jul 26, 2002 | 7.088 | 7.312 | 7.088 | 7.312 | 150,982 | +0.20(+2.87%) |
Jul 25, 2002 | 6.823 | 7.108 | 6.823 | 7.108 | 62,602 | +0.26(+3.87%) |
Jul 24, 2002 | 6.517 | 6.843 | 6.415 | 6.843 | 69,721 | +0.16(+2.44%) |
Jul 23, 2002 | 7.438 | 7.438 | 6.660 | 6.680 | 142,635 | -0.79(-10.58%) |
Jul 22, 2002 | 7.470 | 7.556 | 7.352 | 7.470 | 41,243 | -0.00(-0.05%) |
Jul 19, 2002 | 7.576 | 7.576 | 7.332 | 7.475 | 49,590 | +0.04(+0.55%) |
Jul 17, 2002 | 7.454 | 7.515 | 7.430 | 7.434 | 41,734 | -0.34(-4.40%) |
Jul 12, 2002 | 7.760 | 7.890 | 7.743 | 7.776 | 22,585 | +0.08(+1.01%) |
Jul 11, 2002 | 7.862 | 7.919 | 7.678 | 7.699 | 48,608 | -0.18(-2.28%) |
Jul 10, 2002 | 7.939 | 7.943 | 7.878 | 7.878 | 29,950 | -0.02(-0.31%) |
Jul 09, 2002 | 8.024 | 8.106 | 7.882 | 7.902 | 36,824 | -0.12(-1.52%) |
Jul 08, 2002 | 7.963 | 8.065 | 7.963 | 8.024 | 28,968 | +0.09(+1.08%) |
Jul 05, 2002 | 7.923 | 8.041 | 7.923 | 7.939 | 19,885 | +0.07(+0.83%) |
Jul 04, 2002 | 7.862 | 7.963 | 7.637 | 7.874 | 34,860 | +0.00(+0.00%) |
Jul 03, 2002 | 7.862 | 7.963 | 7.637 | 7.874 | 34,860 | -0.02(-0.26%) |
Jul 02, 2002 | 7.743 | 7.935 | 7.682 | 7.894 | 42,471 | +0.11(+1.41%) |
Jul 01, 2002 | 7.821 | 7.882 | 7.760 | 7.784 | 36,579 | -0.04(-0.47%) |
Jun 28, 2002 | 7.882 | 7.882 | 7.800 | 7.821 | 294,599 | +0.04(+0.52%) |
Jun 27, 2002 | 7.739 | 7.780 | 7.703 | 7.780 | 14,975 | +0.08(+1.06%) |
Jun 26, 2002 | 7.833 | 7.845 | 7.650 | 7.699 | 39,279 | -0.42(-5.22%) |
Jun 25, 2002 | 8.086 | 8.126 | 8.065 | 8.122 | 24,058 | -0.02(-0.25%) |
Jun 21, 2002 | 8.065 | 8.143 | 8.053 | 8.143 | 30,932 | +0.02(+0.20%) |
Jun 20, 2002 | 8.126 | 8.147 | 8.110 | 8.126 | 17,184 | +0.02(+0.20%) |
Jun 19, 2002 | 8.069 | 8.130 | 8.069 | 8.110 | 32,405 | +0.09(+1.12%) |
Jun 18, 2002 | 7.902 | 8.024 | 7.874 | 8.020 | 50,572 | +0.15(+1.97%) |
Jun 17, 2002 | 7.821 | 7.898 | 7.821 | 7.866 | 21,112 | +0.04(+0.57%) |
Jun 14, 2002 | 7.796 | 7.825 | 7.780 | 7.821 | 39,279 | +0.02(+0.31%) |
Jun 12, 2002 | 7.821 | 7.821 | 7.756 | 7.796 | 29,950 | +0.00(+0.05%) |
Jun 11, 2002 | 7.772 | 7.800 | 7.772 | 7.792 | 29,459 | +0.03(+0.42%) |
Jun 10, 2002 | 7.760 | 7.821 | 7.739 | 7.760 | 41,489 | -0.02(-0.26%) |
Jun 07, 2002 | 7.756 | 7.800 | 7.739 | 7.780 | 38,297 | -0.02(-0.21%) |
Jun 06, 2002 | 7.760 | 7.821 | 7.760 | 7.796 | 16,939 | +0.05(+0.63%) |
Jun 05, 2002 | 7.699 | 7.747 | 7.658 | 7.747 | 33,878 | +0.19(+2.53%) |
May 31, 2002 | 7.491 | 7.572 | 7.491 | 7.556 | 23,567 | +0.05(+0.65%) |
May 28, 2002 | 7.495 | 7.507 | 7.470 | 7.507 | 11,292 | +0.04(+0.55%) |
May 27, 2002 | 7.470 | 7.495 | 7.466 | 7.466 | 20,621 | +0.00(+0.00%) |
May 24, 2002 | 7.470 | 7.495 | 7.466 | 7.466 | 20,621 | -0.01(-0.16%) |
May 23, 2002 | 7.475 | 7.511 | 7.466 | 7.479 | 22,585 | +0.00(+0.05%) |
May 22, 2002 | 7.487 | 7.511 | 7.422 | 7.475 | 45,908 | -0.01(-0.11%) |
May 21, 2002 | 7.536 | 7.560 | 7.454 | 7.483 | 32,896 | -0.06(-0.81%) |
May 20, 2002 | 7.479 | 7.544 | 7.454 | 7.544 | 33,633 | +0.04(+0.60%) |
May 17, 2002 | 7.568 | 7.568 | 7.479 | 7.499 | 30,932 | -0.07(-0.97%) |
May 16, 2002 | 7.572 | 7.576 | 7.556 | 7.572 | 5,891 | +0.04(+0.49%) |
May 15, 2002 | 7.536 | 7.568 | 7.532 | 7.536 | 28,232 | -0.02(-0.32%) |
May 14, 2002 | 7.654 | 7.654 | 7.523 | 7.560 | 33,387 | -0.09(-1.12%) |
May 13, 2002 | 7.642 | 7.646 | 7.637 | 7.646 | 9,083 | +0.01(+0.11%) |
May 10, 2002 | 7.621 | 7.646 | 7.576 | 7.637 | 27,004 | +0.01(+0.16%) |
May 09, 2002 | 7.617 | 7.646 | 7.560 | 7.625 | 14,484 | +0.01(+0.11%) |
May 08, 2002 | 7.629 | 7.646 | 7.597 | 7.617 | 27,986 | +0.03(+0.38%) |
May 07, 2002 | 7.678 | 7.678 | 7.556 | 7.589 | 52,291 | +0.01(+0.16%) |
May 06, 2002 | 7.609 | 7.609 | 7.560 | 7.576 | 10,310 | -0.02(-0.27%) |
May 03, 2002 | 7.556 | 7.597 | 7.556 | 7.597 | 35,106 | +0.01(+0.11%) |
May 02, 2002 | 7.556 | 7.589 | 7.495 | 7.589 | 14,238 | +0.05(+0.70%) |