Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.729 | 7.816 | 7.706 | 7.784 | 9,665 | +0.06(+0.71%) |
Jul 30, 2002 | 7.737 | 7.761 | 7.729 | 7.729 | 9,284 | +0.01(+0.10%) |
Jul 29, 2002 | 7.721 | 7.721 | 7.714 | 7.721 | 4,578 | +0.02(+0.20%) |
Jul 26, 2002 | 7.706 | 7.706 | 7.706 | 7.706 | 1,271 | +0.04(+0.51%) |
Jul 25, 2002 | 7.729 | 7.729 | 7.666 | 7.666 | 4,832 | -0.04(-0.51%) |
Jul 24, 2002 | 7.729 | 7.753 | 7.706 | 7.706 | 6,104 | -0.02(-0.31%) |
Jul 23, 2002 | 7.698 | 7.729 | 7.470 | 7.729 | 70,457 | +0.08(+1.03%) |
Jul 22, 2002 | 7.643 | 7.690 | 7.643 | 7.651 | 31,031 | +0.01(+0.10%) |
Jul 19, 2002 | 7.666 | 7.761 | 7.635 | 7.643 | 11,318 | -0.07(-0.92%) |
Jul 17, 2002 | 7.674 | 7.714 | 7.674 | 7.714 | 3,561 | -0.14(-1.80%) |
Jul 12, 2002 | 7.824 | 7.855 | 7.824 | 7.855 | 2,797 | +0.09(+1.22%) |
Jul 11, 2002 | 7.855 | 7.863 | 7.729 | 7.761 | 28,615 | -0.09(-1.20%) |
Jul 10, 2002 | 7.863 | 7.863 | 7.816 | 7.855 | 24,291 | -0.01(-0.10%) |
Jul 09, 2002 | 7.863 | 7.918 | 7.824 | 7.863 | 19,712 | +0.04(+0.50%) |
Jul 08, 2002 | 7.863 | 7.887 | 7.824 | 7.824 | 11,827 | -0.04(-0.50%) |
Jul 05, 2002 | 7.784 | 7.863 | 7.784 | 7.863 | 2,289 | +0.02(+0.20%) |
Jul 04, 2002 | 7.706 | 7.847 | 7.706 | 7.847 | 5,341 | +0.00(+0.00%) |
Jul 03, 2002 | 7.706 | 7.847 | 7.706 | 7.847 | 5,341 | +0.12(+1.53%) |
Jul 02, 2002 | 8.610 | 7.824 | 7.729 | 7.729 | 6,486 | -0.06(-0.71%) |
Jul 01, 2002 | 7.784 | 7.784 | 7.761 | 7.784 | 6,994 | +0.02(+0.30%) |
Jun 28, 2002 | 7.745 | 7.761 | 7.674 | 7.761 | 13,480 | +0.02(+0.20%) |
Jun 27, 2002 | 7.729 | 7.745 | 7.643 | 7.745 | 6,358 | +0.06(+0.72%) |
Jun 26, 2002 | 7.635 | 7.698 | 7.588 | 7.690 | 19,331 | +0.16(+2.09%) |
Jun 25, 2002 | 7.666 | 7.666 | 7.533 | 7.533 | 23,909 | -0.06(-0.83%) |
Jun 21, 2002 | 7.706 | 7.784 | 7.596 | 7.596 | 63,589 | -0.11(-1.43%) |
Jun 20, 2002 | 7.784 | 7.816 | 7.659 | 7.706 | 13,862 | -0.06(-0.81%) |
Jun 19, 2002 | 7.745 | 7.769 | 7.674 | 7.769 | 28,869 | +0.06(+0.82%) |
Jun 18, 2002 | 7.698 | 7.706 | 7.698 | 7.706 | 2,670 | +0.01(+0.10%) |
Jun 17, 2002 | 7.729 | 7.784 | 7.698 | 7.698 | 17,932 | -0.02(-0.31%) |
Jun 14, 2002 | 7.706 | 7.729 | 7.706 | 7.721 | 3,561 | +0.03(+0.41%) |
Jun 12, 2002 | 7.737 | 7.737 | 7.674 | 7.690 | 12,463 | -0.03(-0.41%) |
Jun 11, 2002 | 7.580 | 7.721 | 7.580 | 7.721 | 22,892 | +0.16(+2.08%) |
Jun 10, 2002 | 7.659 | 7.745 | 7.391 | 7.564 | 54,941 | -0.13(-1.64%) |
Jun 07, 2002 | 7.706 | 7.706 | 7.690 | 7.690 | 8,266 | -0.08(-1.01%) |
Jun 06, 2002 | 7.651 | 7.776 | 7.651 | 7.769 | 39,679 | +0.17(+2.17%) |
Jun 05, 2002 | 7.509 | 7.603 | 7.478 | 7.603 | 14,625 | -0.02(-0.31%) |
May 31, 2002 | 7.666 | 7.666 | 7.627 | 7.627 | 13,989 | -0.01(-0.10%) |
May 28, 2002 | 7.611 | 7.666 | 7.580 | 7.635 | 15,515 | +0.01(+0.10%) |
May 27, 2002 | 7.603 | 7.659 | 7.603 | 7.627 | 13,989 | +0.00(+0.00%) |
May 24, 2002 | 7.603 | 7.659 | 7.603 | 7.627 | 13,989 | +0.02(+0.31%) |
May 23, 2002 | 7.603 | 7.603 | 7.603 | 7.603 | 3,815 | +0.00(+0.00%) |
May 22, 2002 | 7.462 | 7.603 | 7.438 | 7.603 | 37,263 | +0.13(+1.79%) |
May 21, 2002 | 7.509 | 7.509 | 7.470 | 7.470 | 12,717 | +0.04(+0.53%) |
May 20, 2002 | 7.430 | 7.541 | 7.430 | 7.430 | 16,787 | -0.04(-0.53%) |
May 17, 2002 | 7.501 | 7.501 | 7.430 | 7.470 | 16,024 | -0.04(-0.52%) |
May 16, 2002 | 7.486 | 7.509 | 7.430 | 7.509 | 5,468 | -0.04(-0.52%) |
May 15, 2002 | 7.548 | 7.548 | 7.533 | 7.548 | 4,451 | +0.01(+0.10%) |
May 14, 2002 | 7.548 | 7.572 | 7.470 | 7.541 | 13,989 | +0.08(+1.05%) |
May 13, 2002 | 7.548 | 7.572 | 7.462 | 7.462 | 23,019 | -0.07(-0.94%) |
May 10, 2002 | 7.509 | 7.548 | 7.509 | 7.533 | 13,480 | +0.02(+0.31%) |
May 09, 2002 | 7.564 | 7.588 | 7.509 | 7.509 | 9,411 | +0.02(+0.32%) |
May 08, 2002 | 7.525 | 7.525 | 7.486 | 7.486 | 3,942 | -0.06(-0.83%) |
May 07, 2002 | 7.588 | 7.627 | 7.509 | 7.548 | 13,099 | -0.08(-1.03%) |
May 06, 2002 | 7.596 | 7.627 | 7.596 | 7.627 | 8,012 | +0.05(+0.62%) |
May 03, 2002 | 7.572 | 7.580 | 7.572 | 7.580 | 7,376 | +0.03(+0.42%) |
May 02, 2002 | 7.548 | 7.548 | 7.533 | 7.548 | 8,393 | +0.00(+0.00%) |