Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.002 | 8.158 | 7.957 | 8.105 | 131,535 | +0.06(+0.72%) |
Jul 30, 2002 | 8.046 | 8.136 | 7.903 | 8.046 | 116,100 | +0.07(+0.90%) |
Jul 29, 2002 | 7.568 | 7.993 | 7.398 | 7.975 | 190,815 | +0.41(+5.38%) |
Jul 26, 2002 | 7.644 | 7.662 | 7.510 | 7.568 | 110,507 | -0.04(-0.53%) |
Jul 25, 2002 | 7.510 | 7.644 | 7.224 | 7.608 | 228,173 | +0.14(+1.92%) |
Jul 24, 2002 | 6.482 | 7.510 | 5.990 | 7.465 | 578,935 | +0.83(+12.46%) |
Jul 23, 2002 | 7.456 | 7.501 | 6.214 | 6.638 | 970,633 | -0.92(-12.13%) |
Jul 22, 2002 | 7.711 | 7.756 | 7.456 | 7.555 | 215,646 | -0.25(-3.21%) |
Jul 19, 2002 | 7.823 | 7.912 | 7.725 | 7.805 | 146,299 | +0.03(+0.34%) |
Jul 17, 2002 | 7.778 | 7.886 | 7.689 | 7.778 | 78,742 | -0.20(-2.52%) |
Jul 12, 2002 | 7.912 | 8.055 | 7.912 | 7.979 | 134,667 | +0.03(+0.34%) |
Jul 11, 2002 | 8.140 | 8.140 | 7.895 | 7.953 | 127,732 | -0.19(-2.31%) |
Jul 10, 2002 | 8.382 | 8.382 | 8.114 | 8.140 | 148,760 | -0.02(-0.22%) |
Jul 09, 2002 | 8.091 | 8.158 | 8.091 | 8.158 | 149,655 | +0.07(+0.83%) |
Jul 08, 2002 | 7.890 | 8.091 | 7.890 | 8.091 | 126,614 | +0.20(+2.55%) |
Jul 05, 2002 | 7.711 | 7.930 | 7.711 | 7.890 | 74,939 | +0.18(+2.32%) |
Jul 04, 2002 | 7.734 | 7.801 | 7.510 | 7.711 | 184,552 | +0.00(+0.00%) |
Jul 03, 2002 | 7.734 | 7.801 | 7.510 | 7.711 | 184,552 | -0.11(-1.43%) |
Jul 02, 2002 | 7.935 | 7.957 | 7.488 | 7.823 | 315,416 | -0.13(-1.69%) |
Jul 01, 2002 | 8.158 | 8.181 | 7.599 | 7.957 | 470,216 | -0.26(-3.16%) |
Jun 28, 2002 | 8.292 | 8.315 | 8.181 | 8.216 | 138,470 | -0.19(-2.23%) |
Jun 27, 2002 | 8.516 | 8.538 | 8.270 | 8.404 | 120,126 | -0.04(-0.48%) |
Jun 26, 2002 | 8.520 | 8.520 | 8.315 | 8.444 | 154,129 | -0.13(-1.56%) |
Jun 25, 2002 | 8.695 | 8.695 | 8.158 | 8.578 | 294,388 | -0.09(-1.03%) |
Jun 21, 2002 | 8.561 | 8.699 | 8.561 | 8.668 | 142,944 | +0.01(+0.15%) |
Jun 20, 2002 | 8.628 | 8.695 | 8.543 | 8.654 | 133,325 | +0.08(+0.89%) |
Jun 19, 2002 | 8.592 | 8.672 | 8.561 | 8.578 | 121,245 | -0.01(-0.16%) |
Jun 18, 2002 | 8.583 | 8.672 | 8.583 | 8.592 | 108,270 | -0.00(-0.05%) |
Jun 17, 2002 | 8.650 | 8.672 | 8.583 | 8.596 | 119,008 | +0.01(+0.16%) |
Jun 14, 2002 | 8.605 | 8.605 | 8.494 | 8.583 | 96,190 | -0.08(-0.88%) |
Jun 12, 2002 | 8.717 | 8.717 | 8.565 | 8.659 | 128,403 | +0.06(+0.68%) |
Jun 11, 2002 | 8.565 | 8.708 | 8.538 | 8.601 | 150,326 | +0.05(+0.63%) |
Jun 10, 2002 | 8.498 | 8.583 | 8.498 | 8.547 | 140,036 | +0.05(+0.58%) |
Jun 07, 2002 | 8.516 | 8.538 | 8.494 | 8.498 | 244,951 | -0.03(-0.37%) |
Jun 06, 2002 | 8.538 | 8.583 | 8.516 | 8.529 | 176,722 | +0.01(+0.10%) |
Jun 05, 2002 | 8.516 | 8.583 | 8.494 | 8.520 | 769,750 | -0.28(-3.15%) |
May 31, 2002 | 8.784 | 8.869 | 8.775 | 8.798 | 177,170 | +0.00(+0.00%) |
May 28, 2002 | 8.717 | 8.806 | 8.695 | 8.798 | 91,716 | +0.08(+0.92%) |
May 27, 2002 | 8.762 | 8.806 | 8.717 | 8.717 | 70,912 | +0.00(+0.00%) |
May 24, 2002 | 8.762 | 8.806 | 8.717 | 8.717 | 70,912 | -0.01(-0.10%) |
May 23, 2002 | 8.762 | 8.824 | 8.722 | 8.726 | 112,297 | -0.06(-0.71%) |
May 22, 2002 | 8.739 | 8.829 | 8.650 | 8.789 | 95,743 | +0.08(+0.92%) |
May 21, 2002 | 8.744 | 8.806 | 8.695 | 8.708 | 113,863 | -0.04(-0.41%) |
May 20, 2002 | 8.739 | 8.896 | 8.739 | 8.744 | 130,193 | -0.02(-0.20%) |
May 17, 2002 | 8.784 | 8.869 | 8.717 | 8.762 | 100,441 | +0.04(+0.51%) |
May 16, 2002 | 8.829 | 8.896 | 8.717 | 8.717 | 146,970 | +0.00(+0.00%) |
May 15, 2002 | 8.628 | 8.838 | 8.628 | 8.717 | 148,536 | +0.04(+0.52%) |
May 14, 2002 | 8.570 | 8.896 | 8.565 | 8.672 | 198,869 | +0.10(+1.20%) |
May 13, 2002 | 8.650 | 8.708 | 8.534 | 8.570 | 116,100 | -0.01(-0.16%) |
May 10, 2002 | 8.681 | 8.713 | 8.538 | 8.583 | 110,731 | -0.09(-1.03%) |
May 09, 2002 | 8.628 | 8.713 | 8.516 | 8.672 | 99,546 | +0.07(+0.78%) |
May 08, 2002 | 8.659 | 8.717 | 8.507 | 8.605 | 183,210 | -0.03(-0.31%) |
May 07, 2002 | 8.717 | 8.717 | 8.583 | 8.632 | 151,892 | -0.08(-0.97%) |
May 06, 2002 | 8.672 | 8.873 | 8.637 | 8.717 | 147,418 | +0.02(+0.26%) |
May 03, 2002 | 8.717 | 8.784 | 8.628 | 8.695 | 147,641 | -0.02(-0.21%) |
May 02, 2002 | 8.637 | 8.762 | 8.605 | 8.713 | 244,503 | -0.07(-0.81%) |