Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.889 | 7.141 | 6.889 | 7.024 | 12,601 | -0.24(-3.24%) |
Jul 30, 2002 | 7.255 | 7.259 | 7.066 | 7.259 | 4,517 | +0.05(+0.70%) |
Jul 29, 2002 | 7.171 | 7.297 | 6.868 | 7.209 | 11,650 | +0.06(+0.82%) |
Jul 26, 2002 | 7.116 | 7.213 | 6.729 | 7.150 | 21,874 | -0.02(-0.29%) |
Jul 25, 2002 | 7.179 | 7.192 | 7.045 | 7.171 | 10,699 | -0.14(-1.96%) |
Jul 24, 2002 | 6.939 | 7.314 | 6.813 | 7.314 | 18,070 | +0.37(+5.39%) |
Jul 23, 2002 | 7.108 | 7.196 | 6.939 | 6.939 | 10,461 | -0.42(-5.71%) |
Jul 22, 2002 | 7.087 | 7.360 | 7.087 | 7.360 | 24,252 | +0.42(+6.06%) |
Jul 19, 2002 | 7.101 | 7.254 | 6.939 | 6.939 | 12,126 | -0.43(-5.82%) |
Jul 17, 2002 | 7.360 | 7.368 | 7.213 | 7.368 | 7,370 | +0.41(+5.86%) |
Jul 12, 2002 | 7.760 | 7.823 | 6.960 | 6.960 | 18,783 | -0.86(-11.02%) |
Jul 11, 2002 | 7.461 | 7.823 | 7.171 | 7.823 | 51,596 | +0.08(+1.03%) |
Jul 10, 2002 | 7.255 | 7.797 | 7.255 | 7.743 | 8,322 | +0.07(+0.94%) |
Jul 09, 2002 | 7.196 | 7.671 | 7.196 | 7.671 | 12,126 | +0.47(+6.60%) |
Jul 08, 2002 | 7.781 | 7.781 | 7.196 | 7.196 | 27,581 | -0.58(-7.51%) |
Jul 05, 2002 | 7.781 | 7.781 | 7.781 | 7.781 | 1,188 | +0.06(+0.76%) |
Jul 04, 2002 | 6.944 | 7.739 | 6.939 | 7.722 | 29,721 | +0.00(+0.00%) |
Jul 03, 2002 | 6.944 | 7.739 | 6.939 | 7.722 | 29,721 | +0.04(+0.55%) |
Jul 02, 2002 | 7.150 | 7.776 | 7.095 | 7.680 | 18,546 | -0.10(-1.30%) |
Jul 01, 2002 | 7.570 | 7.781 | 7.301 | 7.781 | 54,211 | +0.00(+0.00%) |
Jun 28, 2002 | 7.549 | 7.785 | 7.461 | 7.781 | 216,847 | +0.23(+3.06%) |
Jun 27, 2002 | 7.297 | 7.549 | 7.028 | 7.549 | 28,294 | +0.48(+6.85%) |
Jun 26, 2002 | 7.192 | 7.549 | 6.960 | 7.066 | 69,191 | -0.48(-6.41%) |
Jun 25, 2002 | 7.255 | 7.549 | 7.150 | 7.549 | 30,434 | +0.49(+6.97%) |
Jun 21, 2002 | 7.150 | 7.150 | 7.019 | 7.057 | 58,967 | +0.04(+0.54%) |
Jun 20, 2002 | 7.103 | 7.124 | 6.918 | 7.019 | 22,350 | +0.08(+1.21%) |
Jun 19, 2002 | 6.944 | 7.057 | 6.923 | 6.935 | 63,247 | -0.03(-0.36%) |
Jun 18, 2002 | 7.086 | 7.087 | 6.885 | 6.960 | 18,308 | -0.13(-1.78%) |
Jun 17, 2002 | 7.024 | 7.087 | 6.923 | 7.087 | 26,392 | +0.11(+1.51%) |
Jun 14, 2002 | 6.939 | 6.998 | 6.918 | 6.981 | 22,588 | -0.09(-1.31%) |
Jun 12, 2002 | 6.918 | 7.148 | 6.918 | 7.074 | 27,581 | +0.01(+0.18%) |
Jun 11, 2002 | 6.923 | 7.108 | 6.918 | 7.061 | 11,413 | +0.14(+2.07%) |
Jun 10, 2002 | 7.192 | 7.192 | 6.910 | 6.918 | 10,937 | +0.02(+0.30%) |
Jun 07, 2002 | 6.897 | 7.230 | 6.897 | 6.897 | 24,966 | +0.00(+0.00%) |
Jun 06, 2002 | 6.897 | 6.977 | 6.897 | 6.897 | 16,881 | -0.12(-1.68%) |
Jun 05, 2002 | 7.150 | 7.150 | 6.902 | 7.015 | 9,035 | +0.11(+1.58%) |
May 31, 2002 | 7.024 | 7.045 | 6.897 | 6.906 | 24,728 | -0.57(-7.60%) |
May 28, 2002 | 7.444 | 7.507 | 7.318 | 7.474 | 16,881 | +0.03(+0.40%) |
May 27, 2002 | 7.402 | 7.549 | 7.402 | 7.444 | 41,610 | +0.00(+0.00%) |
May 24, 2002 | 7.402 | 7.549 | 7.402 | 7.444 | 41,610 | -0.08(-1.12%) |
May 23, 2002 | 7.499 | 7.528 | 7.427 | 7.528 | 32,812 | +0.03(+0.39%) |
May 22, 2002 | 7.465 | 7.528 | 7.402 | 7.499 | 10,461 | +0.10(+1.31%) |
May 21, 2002 | 7.360 | 7.558 | 7.360 | 7.402 | 17,357 | +0.03(+0.39%) |
May 20, 2002 | 7.423 | 7.516 | 7.267 | 7.373 | 43,987 | +0.01(+0.07%) |
May 17, 2002 | 7.444 | 7.444 | 7.251 | 7.368 | 13,077 | +0.18(+2.45%) |
May 16, 2002 | 7.276 | 7.394 | 7.192 | 7.192 | 5,230 | -0.08(-1.16%) |
May 15, 2002 | 7.339 | 7.339 | 7.196 | 7.276 | 11,650 | +0.10(+1.40%) |
May 14, 2002 | 7.230 | 7.331 | 7.049 | 7.175 | 26,154 | -0.06(-0.81%) |
May 13, 2002 | 6.918 | 7.297 | 6.918 | 7.234 | 16,406 | +0.38(+5.52%) |
May 10, 2002 | 7.193 | 7.193 | 6.855 | 6.855 | 44,225 | -0.33(-4.57%) |
May 09, 2002 | 7.394 | 7.394 | 7.150 | 7.184 | 35,427 | -0.21(-2.84%) |
May 08, 2002 | 7.398 | 7.398 | 7.251 | 7.394 | 100,339 | +0.03(+0.46%) |
May 07, 2002 | 7.258 | 7.360 | 7.255 | 7.360 | 11,175 | -0.04(-0.51%) |
May 06, 2002 | 7.406 | 7.566 | 7.352 | 7.398 | 4,755 | +0.05(+0.63%) |
May 03, 2002 | 7.516 | 7.570 | 7.320 | 7.352 | 14,028 | -0.16(-2.18%) |
May 02, 2002 | 7.317 | 7.528 | 7.297 | 7.516 | 54,687 | +0.18(+2.41%) |