Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.623 | 7.623 | 7.520 | 7.571 | 9,351 | -0.03(-0.34%) |
Jul 30, 2002 | 7.597 | 7.597 | 7.597 | 7.597 | 779 | -0.05(-0.67%) |
Jul 29, 2002 | 7.648 | 7.648 | 7.597 | 7.648 | 2,337 | +0.05(+0.68%) |
Jul 26, 2002 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 7.623 | 7.623 | 7.597 | 7.597 | 4,480 | -0.08(-1.00%) |
Jul 24, 2002 | 7.623 | 7.695 | 7.623 | 7.674 | 28,053 | +0.00(+0.00%) |
Jul 23, 2002 | 7.679 | 7.679 | 7.674 | 7.674 | 2,532 | +0.05(+0.61%) |
Jul 22, 2002 | 7.592 | 7.628 | 7.592 | 7.628 | 3,117 | +0.04(+0.47%) |
Jul 19, 2002 | 7.592 | 7.592 | 7.592 | 7.592 | 1,168 | +0.05(+0.61%) |
Jul 17, 2002 | 7.551 | 7.551 | 7.546 | 7.546 | 584 | -0.10(-1.34%) |
Jul 12, 2002 | 7.628 | 7.654 | 7.628 | 7.648 | 8,376 | -0.03(-0.33%) |
Jul 11, 2002 | 7.689 | 7.695 | 7.674 | 7.674 | 7,402 | -0.03(-0.33%) |
Jul 10, 2002 | 7.618 | 7.700 | 7.571 | 7.700 | 21,624 | +0.10(+1.35%) |
Jul 09, 2002 | 7.571 | 7.597 | 7.546 | 7.597 | 2,532 | +0.00(+0.00%) |
Jul 08, 2002 | 7.648 | 7.679 | 7.597 | 7.597 | 24,546 | -0.05(-0.67%) |
Jul 05, 2002 | 7.648 | 7.648 | 7.648 | 7.648 | 974 | +0.00(+0.00%) |
Jul 04, 2002 | 7.623 | 7.648 | 7.623 | 7.648 | 2,532 | +0.00(+0.00%) |
Jul 03, 2002 | 7.623 | 7.648 | 7.623 | 7.648 | 2,532 | -0.03(-0.33%) |
Jul 02, 2002 | 7.623 | 7.674 | 7.597 | 7.674 | 47,729 | +0.07(+0.88%) |
Jul 01, 2002 | 7.648 | 7.648 | 7.597 | 7.607 | 8,571 | +0.01(+0.07%) |
Jun 28, 2002 | 7.602 | 7.602 | 7.602 | 7.602 | 194 | +0.05(+0.68%) |
Jun 27, 2002 | 7.494 | 7.571 | 7.494 | 7.551 | 4,285 | -0.02(-0.20%) |
Jun 26, 2002 | 7.397 | 7.597 | 7.392 | 7.566 | 9,740 | +0.10(+1.31%) |
Jun 25, 2002 | 7.469 | 7.489 | 7.417 | 7.469 | 12,857 | -0.08(-1.02%) |
Jun 21, 2002 | 7.571 | 7.571 | 7.494 | 7.546 | 13,442 | -0.03(-0.34%) |
Jun 20, 2002 | 7.597 | 7.597 | 7.571 | 7.571 | 15,390 | +0.03(+0.34%) |
Jun 19, 2002 | 7.648 | 7.648 | 7.546 | 7.546 | 6,428 | -0.08(-1.01%) |
Jun 18, 2002 | 7.628 | 7.648 | 7.546 | 7.623 | 32,533 | -0.01(-0.07%) |
Jun 17, 2002 | 7.684 | 7.684 | 7.628 | 7.628 | 8,961 | -0.06(-0.73%) |
Jun 14, 2002 | 7.577 | 7.684 | 7.577 | 7.684 | 4,675 | +0.25(+3.31%) |
Jun 12, 2002 | 7.438 | 7.438 | 7.438 | 7.438 | 12,078 | -0.05(-0.62%) |
Jun 11, 2002 | 7.515 | 7.541 | 7.484 | 7.484 | 10,130 | -0.01(-0.14%) |
Jun 10, 2002 | 7.479 | 7.494 | 7.464 | 7.494 | 10,909 | +0.01(+0.07%) |
Jun 07, 2002 | 7.489 | 7.489 | 7.489 | 7.489 | 1,363 | -0.03(-0.34%) |
Jun 06, 2002 | 7.500 | 7.515 | 7.453 | 7.515 | 11,299 | +0.04(+0.48%) |
Jun 05, 2002 | 7.479 | 7.479 | 7.479 | 7.479 | 21,039 | +0.04(+0.48%) |
May 31, 2002 | 7.438 | 7.443 | 7.438 | 7.443 | 4,480 | +0.08(+1.05%) |
May 28, 2002 | 7.397 | 7.397 | 7.366 | 7.366 | 7,013 | -0.03(-0.35%) |
May 27, 2002 | 7.346 | 7.392 | 7.340 | 7.392 | 10,325 | +0.00(+0.00%) |
May 24, 2002 | 7.346 | 7.392 | 7.340 | 7.392 | 10,325 | -0.01(-0.07%) |
May 23, 2002 | 7.387 | 7.397 | 7.335 | 7.397 | 20,844 | +0.03(+0.42%) |
May 22, 2002 | 7.366 | 7.366 | 7.356 | 7.366 | 9,935 | +0.00(+0.00%) |
May 21, 2002 | 7.356 | 7.392 | 7.330 | 7.366 | 10,714 | +0.02(+0.21%) |
May 20, 2002 | 7.351 | 7.392 | 7.335 | 7.351 | 8,571 | -0.02(-0.28%) |
May 17, 2002 | 7.412 | 7.443 | 7.371 | 7.371 | 19,870 | -0.02(-0.28%) |
May 16, 2002 | 7.381 | 7.412 | 7.340 | 7.392 | 8,766 | +0.03(+0.35%) |
May 15, 2002 | 7.417 | 7.433 | 7.366 | 7.366 | 8,376 | -0.03(-0.35%) |
May 14, 2002 | 7.428 | 7.428 | 7.340 | 7.392 | 12,078 | -0.01(-0.07%) |
May 13, 2002 | 7.387 | 7.397 | 7.381 | 7.397 | 9,156 | -0.02(-0.28%) |
May 10, 2002 | 7.366 | 7.417 | 7.366 | 7.417 | 6,039 | +0.00(+0.00%) |
May 09, 2002 | 7.330 | 7.438 | 7.325 | 7.417 | 14,610 | +0.05(+0.70%) |
May 08, 2002 | 7.366 | 7.366 | 7.366 | 7.366 | 2,532 | -0.03(-0.42%) |
May 07, 2002 | 7.346 | 7.397 | 7.325 | 7.397 | 32,533 | +0.00(+0.00%) |
May 06, 2002 | 7.397 | 7.397 | 7.397 | 7.397 | 194 | +0.02(+0.28%) |
May 03, 2002 | 7.279 | 7.376 | 7.263 | 7.376 | 6,818 | +0.10(+1.34%) |
May 02, 2002 | 7.320 | 7.320 | 7.263 | 7.279 | 4,480 | -0.04(-0.49%) |