Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.852 | 6.875 | 6.661 | 6.689 | 1,072,867 | -0.13(-1.91%) |
Jul 30, 2002 | 6.673 | 7.055 | 6.533 | 6.819 | 2,013,818 | +0.20(+3.00%) |
Jul 29, 2002 | 6.240 | 6.671 | 6.238 | 6.620 | 1,432,758 | +0.51(+8.34%) |
Jul 26, 2002 | 6.378 | 6.571 | 5.861 | 6.110 | 2,562,161 | -0.20(-3.23%) |
Jul 25, 2002 | 6.951 | 6.951 | 6.113 | 6.314 | 2,049,153 | -0.64(-9.19%) |
Jul 24, 2002 | 6.495 | 6.979 | 6.444 | 6.954 | 2,181,855 | +0.33(+5.00%) |
Jul 23, 2002 | 6.992 | 7.012 | 6.571 | 6.622 | 2,003,087 | -0.37(-5.28%) |
Jul 22, 2002 | 7.386 | 7.386 | 6.992 | 6.992 | 2,367,951 | -0.42(-5.61%) |
Jul 19, 2002 | 7.361 | 7.669 | 7.297 | 7.407 | 1,946,813 | -0.42(-5.31%) |
Jul 17, 2002 | 7.692 | 7.919 | 7.692 | 7.822 | 1,213,159 | +0.21(+2.71%) |
Jul 12, 2002 | 7.628 | 7.842 | 7.476 | 7.616 | 672,145 | +0.12(+1.56%) |
Jul 11, 2002 | 7.386 | 7.499 | 7.134 | 7.499 | 1,685,598 | +0.06(+0.86%) |
Jul 10, 2002 | 7.679 | 7.684 | 7.397 | 7.435 | 2,800,606 | -0.12(-1.55%) |
Jul 09, 2002 | 7.654 | 7.761 | 7.552 | 7.552 | 437,889 | -0.06(-0.77%) |
Jul 08, 2002 | 7.730 | 7.730 | 7.611 | 7.611 | 1,377,531 | -0.12(-1.52%) |
Jul 05, 2002 | 7.590 | 7.886 | 7.588 | 7.728 | 863,738 | +0.26(+3.51%) |
Jul 04, 2002 | 6.877 | 7.509 | 6.622 | 7.465 | 3,509,656 | +0.00(+0.00%) |
Jul 03, 2002 | 6.877 | 7.509 | 6.622 | 7.465 | 3,509,656 | +0.79(+11.78%) |
Jul 02, 2002 | 6.979 | 6.979 | 6.645 | 6.678 | 461,445 | -0.30(-4.31%) |
Jul 01, 2002 | 7.384 | 7.384 | 6.880 | 6.979 | 794,639 | -0.41(-5.52%) |
Jun 28, 2002 | 7.073 | 7.603 | 7.073 | 7.386 | 1,114,484 | +0.31(+4.43%) |
Jun 27, 2002 | 7.030 | 7.104 | 6.954 | 7.073 | 911,374 | +0.17(+2.47%) |
Jun 26, 2002 | 6.571 | 6.979 | 6.546 | 6.903 | 510,652 | +0.15(+2.15%) |
Jun 25, 2002 | 6.941 | 6.979 | 6.661 | 6.757 | 631,314 | +0.08(+1.26%) |
Jun 21, 2002 | 6.719 | 6.788 | 6.704 | 6.673 | 436,056 | +0.02(+0.27%) |
Jun 20, 2002 | 6.954 | 6.954 | 6.655 | 6.655 | 336,334 | -0.32(-4.57%) |
Jun 19, 2002 | 7.004 | 7.111 | 6.900 | 6.974 | 414,856 | -0.07(-1.05%) |
Jun 18, 2002 | 7.170 | 7.374 | 7.043 | 7.048 | 226,665 | -0.10(-1.35%) |
Jun 17, 2002 | 6.903 | 7.180 | 6.903 | 7.145 | 300,737 | +0.28(+4.08%) |
Jun 14, 2002 | 6.724 | 6.918 | 6.470 | 6.864 | 552,530 | +0.02(+0.34%) |
Jun 12, 2002 | 6.683 | 6.877 | 6.454 | 6.841 | 7,721,297 | +0.16(+2.36%) |
Jun 11, 2002 | 6.742 | 6.775 | 6.635 | 6.683 | 961,890 | -0.06(-0.87%) |
Jun 10, 2002 | 6.979 | 6.979 | 6.673 | 6.742 | 417,473 | -0.21(-3.04%) |
Jun 07, 2002 | 6.699 | 6.954 | 6.663 | 6.954 | 655,917 | +0.03(+0.44%) |
Jun 06, 2002 | 7.106 | 7.117 | 6.813 | 6.923 | 593,362 | -0.21(-2.93%) |
Jun 05, 2002 | 7.157 | 7.211 | 7.094 | 7.132 | 279,798 | -0.51(-6.67%) |
May 31, 2002 | 7.641 | 7.789 | 7.578 | 7.641 | 305,972 | -0.23(-2.91%) |
May 28, 2002 | 7.949 | 8.013 | 7.802 | 7.870 | 733,392 | -0.08(-0.96%) |
May 27, 2002 | 7.896 | 7.977 | 7.797 | 7.947 | 696,748 | +0.00(+0.00%) |
May 24, 2002 | 7.896 | 7.977 | 7.797 | 7.947 | 694,131 | +0.01(+0.10%) |
May 23, 2002 | 7.937 | 7.960 | 7.820 | 7.939 | 666,387 | +0.00(+0.03%) |
May 22, 2002 | 7.921 | 7.995 | 7.865 | 7.937 | 627,911 | +0.04(+0.48%) |
May 21, 2002 | 7.998 | 8.087 | 7.870 | 7.898 | 1,058,995 | -0.04(-0.48%) |
May 20, 2002 | 7.960 | 7.960 | 7.883 | 7.937 | 338,951 | -0.05(-0.57%) |
May 17, 2002 | 7.934 | 8.011 | 7.896 | 7.982 | 1,019,472 | +0.07(+0.87%) |
May 16, 2002 | 7.934 | 7.990 | 7.794 | 7.914 | 2,669,736 | -0.07(-0.93%) |
May 15, 2002 | 7.896 | 8.237 | 7.870 | 7.988 | 1,068,418 | -0.01(-0.13%) |
May 14, 2002 | 7.832 | 8.118 | 7.832 | 7.998 | 615,348 | +0.43(+5.69%) |
May 13, 2002 | 7.157 | 7.616 | 7.043 | 7.567 | 887,556 | +0.54(+7.65%) |
May 10, 2002 | 7.361 | 7.386 | 7.027 | 7.030 | 372,977 | -0.29(-4.00%) |
May 09, 2002 | 7.516 | 7.519 | 7.323 | 7.323 | 485,263 | -0.22(-2.87%) |
May 08, 2002 | 7.259 | 7.578 | 7.234 | 7.539 | 1,184,368 | +0.66(+9.67%) |
May 07, 2002 | 7.004 | 7.004 | 6.813 | 6.875 | 791,498 | +0.06(+0.90%) |
May 06, 2002 | 7.157 | 7.157 | 6.788 | 6.813 | 1,231,219 | -0.34(-4.74%) |
May 03, 2002 | 7.272 | 7.272 | 7.030 | 7.152 | 990,943 | -0.06(-0.78%) |
May 02, 2002 | 7.539 | 7.616 | 7.068 | 7.208 | 948,803 | -0.31(-4.07%) |