Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.517 | 7.663 | 7.476 | 7.598 | 29,209 | +0.11(+1.41%) |
Jul 30, 2002 | 7.517 | 7.574 | 7.460 | 7.492 | 15,709 | -0.04(-0.49%) |
Jul 29, 2002 | 7.272 | 7.537 | 7.272 | 7.529 | 62,100 | +0.22(+2.95%) |
Jul 26, 2002 | 7.089 | 7.313 | 7.089 | 7.313 | 150,955 | +0.20(+2.87%) |
Jul 25, 2002 | 6.824 | 7.109 | 6.824 | 7.109 | 62,591 | +0.26(+3.87%) |
Jul 24, 2002 | 6.518 | 6.844 | 6.417 | 6.844 | 69,709 | +0.16(+2.44%) |
Jul 23, 2002 | 7.439 | 7.439 | 6.661 | 6.681 | 142,610 | -0.79(-10.58%) |
Jul 22, 2002 | 7.472 | 7.557 | 7.354 | 7.472 | 41,236 | -0.00(-0.05%) |
Jul 19, 2002 | 7.578 | 7.578 | 7.333 | 7.476 | 49,582 | +0.04(+0.55%) |
Jul 17, 2002 | 7.455 | 7.517 | 7.431 | 7.435 | 41,727 | -0.34(-4.40%) |
Jul 12, 2002 | 7.761 | 7.891 | 7.745 | 7.777 | 22,582 | +0.08(+1.01%) |
Jul 11, 2002 | 7.863 | 7.920 | 7.680 | 7.700 | 48,600 | -0.18(-2.28%) |
Jul 10, 2002 | 7.940 | 7.944 | 7.879 | 7.879 | 29,945 | -0.02(-0.31%) |
Jul 09, 2002 | 8.026 | 8.107 | 7.883 | 7.904 | 36,818 | -0.12(-1.52%) |
Jul 08, 2002 | 7.965 | 8.067 | 7.965 | 8.026 | 28,963 | +0.09(+1.08%) |
Jul 05, 2002 | 7.924 | 8.042 | 7.924 | 7.940 | 19,881 | +0.07(+0.83%) |
Jul 04, 2002 | 7.863 | 7.965 | 7.639 | 7.875 | 34,854 | +0.00(+0.00%) |
Jul 03, 2002 | 7.863 | 7.965 | 7.639 | 7.875 | 34,854 | -0.02(-0.26%) |
Jul 02, 2002 | 7.745 | 7.936 | 7.684 | 7.895 | 42,463 | +0.11(+1.41%) |
Jul 01, 2002 | 7.822 | 7.883 | 7.761 | 7.785 | 36,573 | -0.04(-0.47%) |
Jun 28, 2002 | 7.883 | 7.883 | 7.802 | 7.822 | 294,547 | +0.04(+0.52%) |
Jun 27, 2002 | 7.741 | 7.781 | 7.704 | 7.781 | 14,972 | +0.08(+1.06%) |
Jun 26, 2002 | 7.834 | 7.847 | 7.651 | 7.700 | 39,273 | -0.42(-5.22%) |
Jun 25, 2002 | 8.087 | 8.128 | 8.067 | 8.124 | 24,054 | -0.02(-0.25%) |
Jun 21, 2002 | 8.067 | 8.144 | 8.054 | 8.144 | 30,927 | +0.02(+0.20%) |
Jun 20, 2002 | 8.128 | 8.148 | 8.111 | 8.128 | 17,181 | +0.02(+0.20%) |
Jun 19, 2002 | 8.071 | 8.132 | 8.071 | 8.111 | 32,400 | +0.09(+1.12%) |
Jun 18, 2002 | 7.904 | 8.026 | 7.875 | 8.022 | 50,564 | +0.15(+1.97%) |
Jun 17, 2002 | 7.822 | 7.900 | 7.822 | 7.867 | 21,109 | +0.04(+0.57%) |
Jun 14, 2002 | 7.798 | 7.826 | 7.781 | 7.822 | 39,273 | +0.02(+0.31%) |
Jun 12, 2002 | 7.822 | 7.822 | 7.757 | 7.798 | 29,945 | +0.00(+0.05%) |
Jun 11, 2002 | 7.773 | 7.802 | 7.773 | 7.794 | 29,454 | +0.03(+0.42%) |
Jun 10, 2002 | 7.761 | 7.822 | 7.741 | 7.761 | 41,482 | -0.02(-0.26%) |
Jun 07, 2002 | 7.757 | 7.802 | 7.741 | 7.781 | 38,291 | -0.02(-0.21%) |
Jun 06, 2002 | 7.761 | 7.822 | 7.761 | 7.798 | 16,936 | +0.05(+0.63%) |
Jun 05, 2002 | 7.700 | 7.749 | 7.659 | 7.749 | 33,873 | +0.19(+2.53%) |
May 31, 2002 | 7.492 | 7.574 | 7.492 | 7.557 | 23,563 | +0.05(+0.65%) |
May 28, 2002 | 7.496 | 7.508 | 7.472 | 7.508 | 11,291 | +0.04(+0.55%) |
May 27, 2002 | 7.472 | 7.496 | 7.468 | 7.468 | 20,618 | +0.00(+0.00%) |
May 24, 2002 | 7.472 | 7.496 | 7.468 | 7.468 | 20,618 | -0.01(-0.16%) |
May 23, 2002 | 7.476 | 7.513 | 7.468 | 7.480 | 22,582 | +0.00(+0.05%) |
May 22, 2002 | 7.488 | 7.513 | 7.423 | 7.476 | 45,900 | -0.01(-0.11%) |
May 21, 2002 | 7.537 | 7.561 | 7.455 | 7.484 | 32,891 | -0.06(-0.81%) |
May 20, 2002 | 7.480 | 7.545 | 7.455 | 7.545 | 33,627 | +0.04(+0.60%) |
May 17, 2002 | 7.570 | 7.570 | 7.480 | 7.500 | 30,927 | -0.07(-0.97%) |
May 16, 2002 | 7.574 | 7.578 | 7.557 | 7.574 | 5,890 | +0.04(+0.49%) |
May 15, 2002 | 7.537 | 7.570 | 7.533 | 7.537 | 28,227 | -0.02(-0.32%) |
May 14, 2002 | 7.655 | 7.655 | 7.525 | 7.561 | 33,382 | -0.09(-1.12%) |
May 13, 2002 | 7.643 | 7.647 | 7.639 | 7.647 | 9,081 | +0.01(+0.11%) |
May 10, 2002 | 7.623 | 7.647 | 7.578 | 7.639 | 27,000 | +0.01(+0.16%) |
May 09, 2002 | 7.618 | 7.647 | 7.561 | 7.627 | 14,481 | +0.01(+0.11%) |
May 08, 2002 | 7.631 | 7.647 | 7.598 | 7.618 | 27,982 | +0.03(+0.38%) |
May 07, 2002 | 7.680 | 7.680 | 7.557 | 7.590 | 52,282 | +0.01(+0.16%) |
May 06, 2002 | 7.610 | 7.610 | 7.561 | 7.578 | 10,309 | -0.02(-0.27%) |
May 03, 2002 | 7.557 | 7.598 | 7.557 | 7.598 | 35,100 | +0.01(+0.11%) |
May 02, 2002 | 7.557 | 7.590 | 7.496 | 7.590 | 14,236 | +0.05(+0.70%) |