Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.622 | 6.622 | 6.445 | 6.606 | 9,243 | -0.14(-2.07%) |
Jul 30, 2002 | 6.765 | 6.765 | 6.364 | 6.746 | 1,359 | +0.05(+0.81%) |
Jul 29, 2002 | 6.555 | 6.695 | 6.445 | 6.692 | 5,980 | +0.22(+3.37%) |
Jul 26, 2002 | 6.446 | 6.510 | 6.437 | 6.474 | 2,990 | -0.04(-0.57%) |
Jul 25, 2002 | 6.702 | 6.702 | 6.511 | 6.511 | 1,767 | -0.26(-3.79%) |
Jul 24, 2002 | 6.842 | 6.842 | 6.768 | 6.768 | 679 | -0.07(-1.09%) |
Jul 23, 2002 | 6.849 | 6.849 | 6.805 | 6.842 | 1,631 | -0.15(-2.11%) |
Jul 22, 2002 | 7.489 | 7.489 | 6.253 | 6.989 | 9,650 | -0.84(-10.71%) |
Jul 19, 2002 | 7.666 | 7.828 | 7.666 | 7.828 | 5,437 | +0.04(+0.57%) |
Jul 17, 2002 | 7.784 | 7.784 | 7.784 | 7.784 | 407 | -0.05(-0.65%) |
Jul 12, 2002 | 7.834 | 7.834 | 7.834 | 7.834 | 135 | +0.01(+0.18%) |
Jul 11, 2002 | 7.820 | 7.820 | 7.777 | 7.820 | 1,902 | -0.01(-0.17%) |
Jul 10, 2002 | 7.681 | 7.834 | 7.644 | 7.834 | 5,029 | +0.01(+0.17%) |
Jul 09, 2002 | 7.820 | 7.820 | 7.820 | 7.820 | 7,611 | +0.00(+0.00%) |
Jul 08, 2002 | 7.758 | 7.820 | 7.758 | 7.820 | 5,980 | +0.06(+0.80%) |
Jul 05, 2002 | 7.758 | 7.758 | 7.758 | 7.758 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 7.758 | 7.758 | 7.758 | 7.758 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 7.758 | 7.758 | 7.758 | 7.758 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 7.758 | 7.758 | 7.758 | 7.758 | 679 | +0.19(+2.48%) |
Jul 01, 2002 | 7.570 | 7.570 | 7.570 | 7.570 | 135 | -0.19(-2.44%) |
Jun 28, 2002 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 7.681 | 7.761 | 7.511 | 7.760 | 2,310 | -0.10(-1.22%) |
Jun 21, 2002 | 7.695 | 7.856 | 7.695 | 7.856 | 1,087 | +0.16(+2.09%) |
Jun 20, 2002 | 7.770 | 7.864 | 7.695 | 7.695 | 3,670 | -0.04(-0.58%) |
Jun 19, 2002 | 7.872 | 7.872 | 7.739 | 7.740 | 11,553 | -0.04(-0.46%) |
Jun 18, 2002 | 7.861 | 7.861 | 7.806 | 7.776 | 5,708 | -0.06(-0.75%) |
Jun 17, 2002 | 7.791 | 7.857 | 7.791 | 7.835 | 6,388 | +0.03(+0.40%) |
Jun 14, 2002 | 7.798 | 7.804 | 7.798 | 7.804 | 3,262 | +0.06(+0.74%) |
Jun 12, 2002 | 7.784 | 7.784 | 7.739 | 7.747 | 1,223 | -0.04(-0.47%) |
Jun 11, 2002 | 7.784 | 7.784 | 7.784 | 7.784 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 7.864 | 7.864 | 7.784 | 7.784 | 5,573 | +0.04(+0.57%) |
Jun 07, 2002 | 7.622 | 7.864 | 7.622 | 7.739 | 3,262 | -0.12(-1.50%) |
Jun 06, 2002 | 7.857 | 7.857 | 7.857 | 7.857 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 7.857 | 7.857 | 7.857 | 7.857 | 135 | -0.07(-0.93%) |
May 31, 2002 | 7.931 | 7.931 | 7.931 | 7.931 | 0 | +0.00(+0.00%) |
May 28, 2002 | 7.931 | 7.931 | 7.931 | 7.931 | 0 | +0.00(+0.00%) |
May 27, 2002 | 7.931 | 7.931 | 7.931 | 7.931 | 0 | +0.00(+0.00%) |
May 24, 2002 | 7.931 | 7.931 | 7.931 | 7.931 | 0 | +0.00(+0.00%) |
May 23, 2002 | 7.948 | 7.948 | 7.732 | 7.931 | 6,524 | -0.01(-0.19%) |
May 22, 2002 | 7.909 | 8.093 | 7.909 | 7.945 | 7,611 | -0.04(-0.46%) |
May 21, 2002 | 7.695 | 7.982 | 7.695 | 7.982 | 6,252 | +0.18(+2.37%) |
May 20, 2002 | 7.761 | 8.129 | 7.761 | 7.797 | 2,582 | +0.04(+0.46%) |
May 17, 2002 | 7.761 | 7.761 | 7.688 | 7.761 | 6,252 | +0.02(+0.29%) |
May 16, 2002 | 7.739 | 7.739 | 7.739 | 7.739 | 271 | -0.06(-0.75%) |
May 15, 2002 | 7.798 | 7.798 | 7.798 | 7.798 | 0 | +0.00(+0.00%) |
May 14, 2002 | 7.775 | 7.798 | 7.775 | 7.798 | 3,805 | +0.07(+0.86%) |
May 13, 2002 | 7.732 | 7.732 | 7.732 | 7.732 | 0 | +0.00(+0.00%) |
May 10, 2002 | 7.732 | 7.732 | 7.732 | 7.732 | 0 | +0.00(+0.00%) |
May 09, 2002 | 7.732 | 7.732 | 7.732 | 7.732 | 0 | +0.00(+0.00%) |
May 08, 2002 | 7.732 | 7.732 | 7.732 | 7.732 | 0 | +0.00(+0.00%) |
May 07, 2002 | 7.732 | 7.732 | 7.732 | 7.732 | 0 | +0.00(+0.00%) |
May 06, 2002 | 7.798 | 7.798 | 7.732 | 7.732 | 7,747 | -0.11(-1.41%) |
May 03, 2002 | 7.798 | 7.842 | 7.798 | 7.842 | 5,029 | +0.11(+1.43%) |
May 02, 2002 | 7.732 | 7.732 | 7.732 | 7.732 | 0 | +0.00(+0.00%) |