Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.957 | 7.013 | 6.732 | 6.890 | 6,390 | -0.12(-1.77%) |
Jul 30, 2002 | 6.856 | 7.025 | 6.737 | 7.013 | 25,207 | +0.23(+3.32%) |
Jul 29, 2002 | 6.980 | 6.985 | 6.777 | 6.788 | 19,526 | +0.03(+0.42%) |
Jul 26, 2002 | 6.647 | 6.844 | 6.484 | 6.760 | 27,692 | +0.31(+4.80%) |
Jul 25, 2002 | 6.366 | 6.506 | 6.197 | 6.450 | 13,313 | +0.20(+3.15%) |
Jul 24, 2002 | 6.337 | 6.478 | 6.225 | 6.253 | 9,585 | -0.23(-3.48%) |
Jul 23, 2002 | 6.822 | 6.929 | 6.478 | 6.478 | 40,828 | -0.42(-6.12%) |
Jul 22, 2002 | 7.087 | 7.087 | 6.901 | 6.901 | 19,349 | -0.34(-4.67%) |
Jul 19, 2002 | 7.200 | 7.239 | 7.059 | 7.239 | 3,017 | -0.08(-1.15%) |
Jul 17, 2002 | 7.549 | 7.549 | 7.323 | 7.323 | 20,059 | -0.19(-2.48%) |
Jul 12, 2002 | 7.605 | 7.689 | 7.464 | 7.509 | 2,840 | -0.32(-4.10%) |
Jul 11, 2002 | 7.892 | 7.892 | 7.380 | 7.830 | 21,479 | -0.07(-0.86%) |
Jul 10, 2002 | 8.027 | 8.027 | 7.678 | 7.898 | 11,538 | -0.18(-2.23%) |
Jul 09, 2002 | 7.982 | 8.078 | 7.982 | 8.078 | 3,195 | -0.01(-0.07%) |
Jul 08, 2002 | 8.084 | 8.084 | 8.084 | 8.084 | 1,420 | +0.00(+0.00%) |
Jul 05, 2002 | 8.084 | 8.084 | 8.084 | 8.084 | 177 | +0.10(+1.21%) |
Jul 04, 2002 | 7.977 | 7.987 | 7.977 | 7.987 | 532 | +0.00(+0.00%) |
Jul 03, 2002 | 7.977 | 7.987 | 7.977 | 7.987 | 532 | -0.09(-1.07%) |
Jul 02, 2002 | 7.977 | 8.074 | 7.977 | 8.074 | 2,485 | +0.02(+0.22%) |
Jul 01, 2002 | 8.078 | 8.084 | 7.983 | 8.056 | 15,088 | -0.02(-0.21%) |
Jun 28, 2002 | 7.944 | 8.084 | 7.943 | 8.073 | 18,284 | +0.07(+0.92%) |
Jun 27, 2002 | 7.915 | 7.999 | 7.718 | 7.999 | 11,716 | +0.06(+0.71%) |
Jun 26, 2002 | 7.830 | 7.944 | 7.830 | 7.943 | 5,147 | -0.11(-1.40%) |
Jun 25, 2002 | 7.971 | 8.056 | 7.971 | 8.056 | 57,692 | +0.00(+0.00%) |
Jun 21, 2002 | 8.056 | 8.056 | 8.056 | 8.056 | 10,650 | +0.05(+0.57%) |
Jun 20, 2002 | 7.915 | 8.010 | 7.887 | 8.010 | 5,502 | +0.01(+0.13%) |
Jun 19, 2002 | 8.202 | 8.225 | 7.999 | 7.999 | 10,828 | -0.38(-4.51%) |
Jun 18, 2002 | 8.140 | 8.394 | 8.084 | 8.377 | 1,952 | -0.02(-0.20%) |
Jun 17, 2002 | 8.337 | 8.394 | 8.202 | 8.394 | 3,905 | +0.14(+1.71%) |
Jun 14, 2002 | 8.281 | 8.281 | 8.168 | 8.253 | 6,213 | +0.12(+1.45%) |
Jun 12, 2002 | 8.027 | 8.135 | 8.027 | 8.135 | 2,662 | +0.11(+1.33%) |
Jun 11, 2002 | 8.168 | 8.332 | 8.027 | 8.027 | 26,449 | +0.00(+0.00%) |
Jun 10, 2002 | 8.591 | 8.596 | 7.982 | 8.027 | 24,319 | -0.54(-6.25%) |
Jun 07, 2002 | 8.681 | 8.681 | 8.563 | 8.563 | 4,792 | -0.13(-1.49%) |
Jun 06, 2002 | 8.703 | 8.760 | 8.675 | 8.692 | 1,065 | -0.07(-0.77%) |
Jun 05, 2002 | 8.726 | 8.788 | 8.726 | 8.760 | 4,792 | -0.06(-0.64%) |
May 31, 2002 | 8.811 | 8.816 | 8.788 | 8.816 | 13,668 | +0.03(+0.32%) |
May 28, 2002 | 8.732 | 8.844 | 8.732 | 8.788 | 13,491 | -0.10(-1.08%) |
May 27, 2002 | 8.771 | 8.884 | 8.771 | 8.884 | 2,840 | +0.00(+0.00%) |
May 24, 2002 | 8.771 | 8.884 | 8.771 | 8.884 | 2,840 | -0.01(-0.13%) |
May 23, 2002 | 8.906 | 8.906 | 8.816 | 8.895 | 7,278 | -0.02(-0.20%) |
May 22, 2002 | 8.816 | 8.929 | 8.799 | 8.913 | 6,035 | +0.09(+1.03%) |
May 21, 2002 | 8.985 | 8.996 | 8.805 | 8.822 | 12,781 | -0.16(-1.82%) |
May 20, 2002 | 8.844 | 8.985 | 8.732 | 8.985 | 48,639 | +0.14(+1.59%) |
May 17, 2002 | 8.861 | 9.041 | 8.856 | 8.844 | 80,059 | -0.06(-0.63%) |
May 16, 2002 | 8.737 | 8.901 | 8.675 | 8.901 | 14,023 | +0.23(+2.60%) |
May 15, 2002 | 8.687 | 8.687 | 8.675 | 8.675 | 887 | -0.06(-0.65%) |
May 14, 2002 | 8.732 | 8.732 | 8.732 | 8.732 | 3,905 | +0.00(+0.00%) |
May 13, 2002 | 8.675 | 8.839 | 8.675 | 8.732 | 12,958 | -0.10(-1.08%) |
May 10, 2002 | 8.642 | 8.884 | 8.563 | 8.827 | 21,834 | +0.21(+2.42%) |
May 09, 2002 | 8.506 | 8.619 | 8.506 | 8.619 | 2,662 | -0.02(-0.20%) |
May 08, 2002 | 8.478 | 8.636 | 8.478 | 8.636 | 12,071 | +0.05(+0.59%) |
May 07, 2002 | 8.732 | 8.732 | 8.506 | 8.585 | 15,443 | -0.17(-1.99%) |
May 06, 2002 | 8.765 | 8.844 | 8.760 | 8.760 | 15,266 | +0.00(+0.00%) |
May 03, 2002 | 8.788 | 8.844 | 8.760 | 8.760 | 3,905 | -0.17(-1.89%) |
May 02, 2002 | 8.844 | 8.929 | 8.844 | 8.929 | 355 | +0.23(+2.59%) |