Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.006 | 7.054 | 6.888 | 7.011 | 1,942,983 | -0.04(-0.56%) |
Jul 30, 2002 | 7.011 | 7.085 | 6.845 | 7.050 | 198,862 | -0.00(-0.06%) |
Jul 29, 2002 | 6.984 | 7.063 | 6.932 | 7.054 | 278,453 | +0.03(+0.50%) |
Jul 26, 2002 | 6.836 | 7.019 | 6.836 | 7.019 | 140,832 | +0.23(+3.34%) |
Jul 25, 2002 | 6.823 | 6.910 | 6.692 | 6.793 | 121,794 | -0.07(-1.08%) |
Jul 24, 2002 | 6.649 | 6.867 | 6.518 | 6.867 | 417,221 | +0.17(+2.61%) |
Jul 23, 2002 | 6.627 | 6.845 | 6.605 | 6.692 | 384,651 | -0.02(-0.32%) |
Jul 22, 2002 | 6.845 | 6.849 | 6.631 | 6.714 | 166,521 | -0.20(-2.96%) |
Jul 19, 2002 | 6.758 | 6.888 | 6.649 | 6.919 | 189,458 | -0.09(-1.31%) |
Jul 17, 2002 | 6.976 | 7.019 | 6.845 | 7.011 | 171,338 | +0.19(+2.75%) |
Jul 12, 2002 | 6.954 | 7.019 | 6.793 | 6.823 | 132,804 | -0.09(-1.26%) |
Jul 11, 2002 | 7.080 | 7.080 | 6.627 | 6.910 | 208,725 | -0.13(-1.80%) |
Jul 10, 2002 | 7.098 | 7.146 | 7.019 | 7.037 | 174,779 | -0.04(-0.62%) |
Jul 09, 2002 | 7.054 | 7.080 | 7.054 | 7.080 | 133,722 | +0.03(+0.37%) |
Jul 08, 2002 | 7.137 | 7.137 | 7.054 | 7.054 | 138,309 | -0.10(-1.34%) |
Jul 05, 2002 | 7.141 | 7.150 | 7.041 | 7.150 | 45,415 | +0.01(+0.18%) |
Jul 04, 2002 | 7.076 | 7.141 | 6.980 | 7.137 | 116,978 | +0.00(+0.00%) |
Jul 03, 2002 | 7.076 | 7.141 | 6.980 | 7.137 | 116,978 | +0.05(+0.74%) |
Jul 02, 2002 | 7.150 | 7.172 | 7.041 | 7.085 | 170,191 | -0.07(-0.91%) |
Jul 01, 2002 | 7.168 | 7.172 | 7.019 | 7.150 | 203,679 | -0.04(-0.61%) |
Jun 28, 2002 | 7.150 | 7.194 | 7.106 | 7.194 | 414,698 | +0.04(+0.61%) |
Jun 27, 2002 | 7.150 | 7.172 | 7.089 | 7.150 | 135,786 | +0.01(+0.12%) |
Jun 26, 2002 | 7.146 | 7.163 | 7.085 | 7.141 | 141,291 | -0.00(-0.06%) |
Jun 25, 2002 | 7.150 | 7.168 | 7.085 | 7.146 | 121,565 | +0.03(+0.43%) |
Jun 21, 2002 | 7.146 | 7.163 | 7.106 | 7.115 | 123,400 | -0.01(-0.18%) |
Jun 20, 2002 | 7.172 | 7.172 | 7.045 | 7.128 | 125,464 | -0.04(-0.61%) |
Jun 19, 2002 | 7.150 | 7.176 | 7.085 | 7.172 | 169,044 | +0.02(+0.30%) |
Jun 18, 2002 | 7.189 | 7.207 | 7.063 | 7.150 | 199,780 | -0.04(-0.55%) |
Jun 17, 2002 | 7.089 | 7.194 | 7.041 | 7.189 | 433,507 | +0.09(+1.29%) |
Jun 14, 2002 | 6.997 | 7.098 | 6.984 | 7.098 | 130,510 | -0.00(-0.06%) |
Jun 12, 2002 | 7.093 | 7.106 | 7.041 | 7.102 | 136,245 | +0.01(+0.12%) |
Jun 11, 2002 | 7.080 | 7.098 | 7.063 | 7.093 | 95,876 | +0.01(+0.12%) |
Jun 10, 2002 | 6.976 | 7.106 | 6.976 | 7.085 | 178,448 | +0.00(+0.00%) |
Jun 07, 2002 | 7.041 | 7.120 | 6.993 | 7.085 | 158,723 | +0.02(+0.31%) |
Jun 06, 2002 | 7.124 | 7.189 | 7.041 | 7.063 | 229,598 | -0.06(-0.80%) |
Jun 05, 2002 | 7.128 | 7.128 | 7.080 | 7.120 | 145,190 | +0.02(+0.25%) |
May 31, 2002 | 7.011 | 7.128 | 6.976 | 7.102 | 313,317 | +0.14(+2.00%) |
May 28, 2002 | 6.923 | 6.997 | 6.910 | 6.963 | 5,963,588 | +0.01(+0.19%) |
May 27, 2002 | 6.932 | 6.967 | 6.736 | 6.950 | 288,087 | +0.00(+0.00%) |
May 24, 2002 | 6.932 | 6.967 | 6.736 | 6.950 | 288,087 | +0.02(+0.25%) |
May 23, 2002 | 6.758 | 6.932 | 6.627 | 6.932 | 188,770 | +0.18(+2.71%) |
May 22, 2002 | 6.710 | 6.758 | 6.649 | 6.749 | 137,621 | +0.04(+0.65%) |
May 21, 2002 | 6.649 | 6.736 | 6.627 | 6.705 | 1,311,760 | +0.05(+0.79%) |
May 20, 2002 | 6.758 | 6.779 | 6.540 | 6.653 | 320,886 | -0.15(-2.18%) |
May 17, 2002 | 6.727 | 6.867 | 6.649 | 6.801 | 223,863 | +0.08(+1.17%) |
May 16, 2002 | 6.867 | 6.954 | 6.723 | 6.723 | 268,132 | -0.14(-2.10%) |
May 15, 2002 | 6.801 | 6.880 | 6.740 | 6.867 | 148,401 | +0.08(+1.16%) |
May 14, 2002 | 6.910 | 6.910 | 6.679 | 6.788 | 219,505 | -0.12(-1.77%) |
May 13, 2002 | 6.897 | 6.910 | 6.788 | 6.910 | 187,623 | +0.01(+0.13%) |
May 10, 2002 | 6.745 | 6.923 | 6.718 | 6.902 | 366,301 | +0.22(+3.33%) |
May 09, 2002 | 6.762 | 6.801 | 6.675 | 6.679 | 157,347 | -0.17(-2.48%) |
May 08, 2002 | 6.928 | 6.928 | 6.758 | 6.849 | 172,485 | -0.05(-0.70%) |
May 07, 2002 | 6.928 | 6.932 | 6.827 | 6.897 | 72,709 | -0.03(-0.44%) |
May 06, 2002 | 6.923 | 6.941 | 6.854 | 6.928 | 127,987 | +0.02(+0.32%) |
May 03, 2002 | 6.880 | 6.923 | 6.858 | 6.906 | 550,485 | +0.06(+0.89%) |
May 02, 2002 | 6.923 | 6.928 | 6.845 | 6.845 | 1,032,159 | -0.07(-1.01%) |