Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.384 | 6.490 | 6.362 | 6.468 | 392,276 | +0.02(+0.34%) |
Jul 30, 2002 | 6.397 | 6.530 | 6.313 | 6.446 | 541,218 | +0.05(+0.76%) |
Jul 29, 2002 | 6.163 | 6.397 | 6.154 | 6.397 | 382,090 | +0.39(+6.47%) |
Jul 26, 2002 | 5.854 | 6.017 | 5.854 | 6.008 | 314,862 | +0.14(+2.33%) |
Jul 25, 2002 | 5.924 | 5.960 | 5.743 | 5.871 | 645,116 | -0.00(-0.08%) |
Jul 24, 2002 | 5.191 | 5.902 | 5.191 | 5.876 | 1,286,385 | +0.15(+2.70%) |
Jul 23, 2002 | 5.765 | 5.889 | 5.690 | 5.721 | 558,874 | -0.08(-1.45%) |
Jul 22, 2002 | 5.655 | 5.995 | 5.611 | 5.805 | 1,041,467 | -0.28(-4.64%) |
Jul 19, 2002 | 6.282 | 6.317 | 6.030 | 6.088 | 560,006 | -0.44(-6.77%) |
Jul 17, 2002 | 6.627 | 6.627 | 6.472 | 6.530 | 346,099 | -0.12(-1.86%) |
Jul 12, 2002 | 6.640 | 6.680 | 6.583 | 6.653 | 270,269 | -0.02(-0.26%) |
Jul 11, 2002 | 6.649 | 6.684 | 6.494 | 6.671 | 559,553 | -0.07(-0.98%) |
Jul 10, 2002 | 6.936 | 6.949 | 6.715 | 6.737 | 334,555 | -0.21(-2.99%) |
Jul 09, 2002 | 7.051 | 7.051 | 6.892 | 6.945 | 359,001 | -0.11(-1.50%) |
Jul 08, 2002 | 7.051 | 7.157 | 7.007 | 7.051 | 217,981 | +0.00(+0.00%) |
Jul 05, 2002 | 6.905 | 7.051 | 6.901 | 7.051 | 109,556 | +0.17(+2.50%) |
Jul 04, 2002 | 6.852 | 6.914 | 6.764 | 6.879 | 396,576 | +0.00(+0.00%) |
Jul 03, 2002 | 6.852 | 6.914 | 6.764 | 6.879 | 396,576 | +0.01(+0.19%) |
Jul 02, 2002 | 6.954 | 7.015 | 6.848 | 6.865 | 341,572 | -0.20(-2.81%) |
Jul 01, 2002 | 7.113 | 7.157 | 7.038 | 7.064 | 367,150 | -0.05(-0.68%) |
Jun 28, 2002 | 7.179 | 7.250 | 7.113 | 7.113 | 231,336 | -0.11(-1.53%) |
Jun 27, 2002 | 7.276 | 7.276 | 7.183 | 7.223 | 272,533 | +0.06(+0.80%) |
Jun 26, 2002 | 7.179 | 7.205 | 7.011 | 7.166 | 371,677 | -0.08(-1.16%) |
Jun 25, 2002 | 7.311 | 7.356 | 7.245 | 7.250 | 252,614 | +0.02(+0.24%) |
Jun 21, 2002 | 7.378 | 7.378 | 7.232 | 7.232 | 168,409 | -0.11(-1.56%) |
Jun 20, 2002 | 7.334 | 7.444 | 7.311 | 7.347 | 200,552 | -0.09(-1.19%) |
Jun 19, 2002 | 7.506 | 7.510 | 7.422 | 7.435 | 269,364 | -0.12(-1.58%) |
Jun 18, 2002 | 7.497 | 7.568 | 7.475 | 7.554 | 146,679 | +0.09(+1.18%) |
Jun 17, 2002 | 7.418 | 7.497 | 7.373 | 7.466 | 259,404 | +0.05(+0.66%) |
Jun 14, 2002 | 7.378 | 7.418 | 7.311 | 7.418 | 246,955 | -0.03(-0.36%) |
Jun 12, 2002 | 7.466 | 7.510 | 7.378 | 7.444 | 242,654 | -0.12(-1.58%) |
Jun 11, 2002 | 7.528 | 7.625 | 7.528 | 7.563 | 206,890 | +0.03(+0.35%) |
Jun 10, 2002 | 7.554 | 7.594 | 7.519 | 7.537 | 262,347 | +0.02(+0.24%) |
Jun 07, 2002 | 7.590 | 7.590 | 7.510 | 7.519 | 202,136 | -0.12(-1.62%) |
Jun 06, 2002 | 7.678 | 7.678 | 7.599 | 7.643 | 159,581 | -0.04(-0.52%) |
Jun 05, 2002 | 7.616 | 7.727 | 7.616 | 7.683 | 188,781 | -0.19(-2.47%) |
May 31, 2002 | 7.864 | 7.939 | 7.864 | 7.877 | 199,646 | -0.12(-1.49%) |
May 29, 2002 | 7.992 | 8.018 | 7.970 | 7.996 | 137,624 | -0.02(-0.22%) |
May 28, 2002 | 8.036 | 8.054 | 7.996 | 8.014 | 197,609 | -0.01(-0.11%) |
May 27, 2002 | 8.085 | 8.085 | 7.974 | 8.023 | 246,276 | +0.00(+0.00%) |
May 24, 2002 | 8.085 | 8.085 | 7.974 | 8.023 | 246,276 | -0.04(-0.49%) |
May 23, 2002 | 8.009 | 8.062 | 7.952 | 8.062 | 358,548 | +0.05(+0.61%) |
May 22, 2002 | 8.027 | 8.062 | 7.961 | 8.014 | 225,903 | -0.07(-0.87%) |
May 21, 2002 | 8.107 | 8.164 | 8.062 | 8.085 | 217,076 | -0.04(-0.54%) |
May 20, 2002 | 8.151 | 8.151 | 8.129 | 8.129 | 87,826 | -0.07(-0.81%) |
May 17, 2002 | 8.151 | 8.208 | 8.151 | 8.195 | 209,606 | +0.05(+0.65%) |
May 16, 2002 | 8.093 | 8.164 | 8.093 | 8.142 | 205,758 | +0.03(+0.38%) |
May 15, 2002 | 8.058 | 8.160 | 8.054 | 8.111 | 265,742 | +0.00(+0.00%) |
May 14, 2002 | 8.085 | 8.129 | 8.076 | 8.111 | 245,596 | +0.11(+1.44%) |
May 13, 2002 | 8.018 | 8.040 | 7.996 | 7.996 | 150,074 | -0.05(-0.60%) |
May 10, 2002 | 8.111 | 8.120 | 8.005 | 8.045 | 114,083 | -0.06(-0.71%) |
May 09, 2002 | 8.124 | 8.129 | 8.062 | 8.102 | 116,120 | -0.07(-0.81%) |
May 08, 2002 | 8.018 | 8.177 | 8.018 | 8.169 | 186,065 | +0.16(+1.99%) |
May 07, 2002 | 8.005 | 8.018 | 7.952 | 8.009 | 192,855 | +0.06(+0.72%) |
May 06, 2002 | 8.032 | 8.032 | 7.952 | 7.952 | 245,823 | -0.08(-0.99%) |
May 03, 2002 | 8.062 | 8.076 | 8.018 | 8.032 | 218,886 | -0.02(-0.22%) |
May 02, 2002 | 7.974 | 8.085 | 7.974 | 8.049 | 142,831 | +0.01(+0.11%) |