Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.337 | 7.453 | 7.236 | 7.309 | 666,137 | -0.03(-0.37%) |
Jul 30, 2002 | 7.421 | 7.578 | 7.297 | 7.336 | 936,951 | -0.09(-1.15%) |
Jul 29, 2002 | 7.148 | 7.468 | 7.140 | 7.421 | 650,262 | +0.30(+4.17%) |
Jul 26, 2002 | 6.867 | 7.268 | 6.848 | 7.124 | 991,113 | +0.33(+4.80%) |
Jul 25, 2002 | 6.224 | 6.973 | 6.224 | 6.798 | 1,165,430 | +0.67(+10.90%) |
Jul 24, 2002 | 5.847 | 6.144 | 5.799 | 6.130 | 416,180 | +0.29(+4.89%) |
Jul 23, 2002 | 5.771 | 5.954 | 5.771 | 5.844 | 441,394 | +0.15(+2.68%) |
Jul 22, 2002 | 5.959 | 6.016 | 5.590 | 5.691 | 341,784 | -0.23(-3.96%) |
Jul 19, 2002 | 6.102 | 6.102 | 5.877 | 5.926 | 338,983 | -0.30(-4.78%) |
Jul 17, 2002 | 6.216 | 6.297 | 6.184 | 6.223 | 266,766 | -0.28(-4.32%) |
Jul 12, 2002 | 6.709 | 6.711 | 6.489 | 6.504 | 589,874 | -0.21(-3.13%) |
Jul 11, 2002 | 6.851 | 6.876 | 6.494 | 6.714 | 411,511 | -0.14(-2.04%) |
Jul 10, 2002 | 6.966 | 6.968 | 6.827 | 6.854 | 337,115 | -0.15(-2.18%) |
Jul 09, 2002 | 7.048 | 7.052 | 6.974 | 7.007 | 227,545 | -0.04(-0.52%) |
Jul 08, 2002 | 7.060 | 7.060 | 7.044 | 7.044 | 269,879 | -0.02(-0.23%) |
Jul 05, 2002 | 6.899 | 7.072 | 6.899 | 7.060 | 310,345 | +0.17(+2.50%) |
Jul 04, 2002 | 6.981 | 7.003 | 6.793 | 6.888 | 492,755 | +0.00(+0.00%) |
Jul 03, 2002 | 6.981 | 7.003 | 6.793 | 6.888 | 492,755 | -0.09(-1.22%) |
Jul 02, 2002 | 7.284 | 7.284 | 6.947 | 6.973 | 401,239 | -0.30(-4.17%) |
Jul 01, 2002 | 7.260 | 7.407 | 7.212 | 7.276 | 509,564 | -0.02(-0.22%) |
Jun 28, 2002 | 7.309 | 7.585 | 7.292 | 7.292 | 1,041,540 | -0.03(-0.44%) |
Jun 27, 2002 | 7.068 | 7.341 | 7.068 | 7.325 | 620,379 | +0.36(+5.21%) |
Jun 26, 2002 | 6.907 | 6.987 | 6.851 | 6.962 | 644,659 | +0.04(+0.56%) |
Jun 25, 2002 | 6.921 | 6.952 | 6.896 | 6.923 | 365,442 | -0.10(-1.49%) |
Jun 21, 2002 | 7.169 | 7.211 | 7.027 | 7.027 | 436,102 | -0.14(-1.95%) |
Jun 20, 2002 | 7.198 | 7.264 | 7.167 | 7.167 | 268,322 | -0.03(-0.40%) |
Jun 19, 2002 | 7.129 | 7.321 | 7.127 | 7.196 | 258,984 | +0.04(+0.56%) |
Jun 18, 2002 | 7.124 | 7.190 | 7.093 | 7.156 | 217,895 | +0.05(+0.68%) |
Jun 17, 2002 | 6.915 | 7.116 | 6.915 | 7.108 | 2,023,316 | +0.30(+4.39%) |
Jun 14, 2002 | 6.979 | 6.979 | 6.778 | 6.809 | 3,050,538 | -0.47(-6.42%) |
Jun 12, 2002 | 7.190 | 7.292 | 7.105 | 7.276 | 361,706 | +0.05(+0.64%) |
Jun 11, 2002 | 7.334 | 7.394 | 7.228 | 7.230 | 192,370 | -0.14(-1.87%) |
Jun 10, 2002 | 7.479 | 7.479 | 7.366 | 7.368 | 285,131 | -0.13(-1.69%) |
Jun 07, 2002 | 7.294 | 7.549 | 7.276 | 7.495 | 228,790 | +0.16(+2.19%) |
Jun 06, 2002 | 7.402 | 7.402 | 7.294 | 7.334 | 225,055 | -0.08(-1.10%) |
Jun 05, 2002 | 7.373 | 7.460 | 7.365 | 7.416 | 187,078 | -0.11(-1.45%) |
May 31, 2002 | 7.463 | 7.615 | 7.461 | 7.525 | 311,279 | -0.09(-1.12%) |
May 28, 2002 | 7.558 | 7.611 | 7.479 | 7.611 | 260,852 | +0.06(+0.81%) |
May 27, 2002 | 7.546 | 7.598 | 7.514 | 7.549 | 193,304 | +0.00(+0.00%) |
May 24, 2002 | 7.546 | 7.598 | 7.514 | 7.549 | 190,191 | +0.02(+0.32%) |
May 23, 2002 | 7.517 | 7.538 | 7.358 | 7.525 | 744,580 | -0.01(-0.09%) |
May 22, 2002 | 7.622 | 7.646 | 7.501 | 7.532 | 237,506 | -0.14(-1.80%) |
May 21, 2002 | 7.691 | 7.770 | 7.643 | 7.670 | 402,795 | +0.03(+0.36%) |
May 20, 2002 | 7.798 | 7.798 | 7.631 | 7.643 | 193,304 | -0.19(-2.46%) |
May 17, 2002 | 7.786 | 7.861 | 7.678 | 7.835 | 453,845 | +0.05(+0.64%) |
May 16, 2002 | 7.806 | 7.879 | 7.782 | 7.786 | 206,689 | -0.03(-0.35%) |
May 15, 2002 | 7.877 | 7.919 | 7.770 | 7.813 | 254,315 | -0.06(-0.82%) |
May 14, 2002 | 7.879 | 7.879 | 7.808 | 7.877 | 305,365 | +0.01(+0.10%) |
May 13, 2002 | 7.887 | 7.900 | 7.774 | 7.869 | 296,338 | +0.00(+0.00%) |
May 10, 2002 | 8.088 | 8.088 | 7.856 | 7.869 | 249,023 | -0.22(-2.70%) |
May 09, 2002 | 8.007 | 8.152 | 7.993 | 8.088 | 62,255 | +0.09(+1.06%) |
May 08, 2002 | 8.007 | 8.047 | 7.925 | 8.002 | 464,428 | +0.04(+0.44%) |
May 07, 2002 | 7.935 | 8.023 | 7.877 | 7.967 | 625,049 | +0.03(+0.43%) |
May 06, 2002 | 7.922 | 7.964 | 7.876 | 7.933 | 478,436 | +0.01(+0.14%) |
May 03, 2002 | 7.774 | 7.922 | 7.774 | 7.922 | 636,566 | +0.15(+1.90%) |
May 02, 2002 | 7.726 | 7.790 | 7.700 | 7.774 | 433,612 | +0.05(+0.62%) |