Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.200 | 7.550 | 6.860 | 7.510 | 277,900 | +0.15(+2.04%) |
Jul 30, 2002 | 7.700 | 7.700 | 6.810 | 7.360 | 750,472 | -0.33(-4.29%) |
Jul 29, 2002 | 7.230 | 7.690 | 7.151 | 7.690 | 281,300 | +0.51(+7.10%) |
Jul 26, 2002 | 7.060 | 7.200 | 6.600 | 7.180 | 180,324 | +0.38(+5.59%) |
Jul 25, 2002 | 7.420 | 7.570 | 6.630 | 6.800 | 929,015 | -0.60(-8.11%) |
Jul 24, 2002 | 7.010 | 7.580 | 6.800 | 7.400 | 450,384 | +0.39(+5.56%) |
Jul 23, 2002 | 7.350 | 7.700 | 7.010 | 7.010 | 330,300 | -0.29(-3.97%) |
Jul 22, 2002 | 7.140 | 7.710 | 6.910 | 7.300 | 346,024 | +0.01(+0.14%) |
Jul 19, 2002 | 7.760 | 7.780 | 7.222 | 7.290 | 433,200 | -0.78(-9.67%) |
Jul 17, 2002 | 7.310 | 8.240 | 7.160 | 8.070 | 907,000 | +1.21(+17.64%) |
Jul 12, 2002 | 7.000 | 7.320 | 6.790 | 6.860 | 420,600 | +0.04(+0.59%) |
Jul 11, 2002 | 6.970 | 7.000 | 6.681 | 6.820 | 328,600 | +0.01(+0.15%) |
Jul 10, 2002 | 7.150 | 7.230 | 6.610 | 6.810 | 493,100 | -0.38(-5.29%) |
Jul 09, 2002 | 7.400 | 7.400 | 7.190 | 7.190 | 407,900 | -0.21(-2.84%) |
Jul 08, 2002 | 8.050 | 8.280 | 7.570 | 7.400 | 333,900 | -0.65(-8.07%) |
Jul 05, 2002 | 7.150 | 8.050 | 7.110 | 8.050 | 146,100 | +0.76(+10.43%) |
Jul 04, 2002 | 7.700 | 7.850 | 6.930 | 7.290 | 624,100 | +0.00(+0.00%) |
Jul 03, 2002 | 7.700 | 7.850 | 6.930 | 7.290 | 624,100 | -0.21(-2.80%) |
Jul 02, 2002 | 7.600 | 8.130 | 7.210 | 7.500 | 715,400 | -0.24(-3.10%) |
Jul 01, 2002 | 9.540 | 9.550 | 7.620 | 7.740 | 1,232,600 | -2.19(-22.05%) |
Jun 28, 2002 | 9.300 | 10.00 | 8.850 | 9.930 | 2,461,200 | +0.83(+9.12%) |
Jun 27, 2002 | 8.240 | 9.160 | 8.170 | 9.100 | 699,000 | +0.93(+11.38%) |
Jun 26, 2002 | 7.700 | 8.292 | 7.610 | 8.170 | 303,200 | +0.23(+2.90%) |
Jun 25, 2002 | 8.090 | 8.200 | 7.850 | 7.940 | 694,700 | +0.40(+5.31%) |
Jun 21, 2002 | 7.560 | 7.920 | 7.530 | 7.540 | 420,100 | -0.17(-2.20%) |
Jun 20, 2002 | 7.800 | 7.910 | 7.250 | 7.710 | 461,500 | -0.04(-0.52%) |
Jun 19, 2002 | 7.450 | 7.980 | 7.210 | 7.750 | 669,400 | +0.50(+6.90%) |
Jun 18, 2002 | 6.981 | 7.740 | 6.820 | 7.250 | 584,000 | +0.45(+6.62%) |
Jun 17, 2002 | 6.400 | 7.000 | 6.370 | 6.800 | 683,200 | +0.50(+7.94%) |
Jun 14, 2002 | 6.380 | 6.450 | 6.120 | 6.300 | 442,100 | -0.06(-0.94%) |
Jun 12, 2002 | 6.040 | 6.370 | 5.910 | 6.360 | 579,400 | +0.49(+8.37%) |
Jun 11, 2002 | 6.760 | 6.850 | 5.851 | 5.869 | 761,300 | -0.86(-12.79%) |
Jun 10, 2002 | 6.850 | 7.050 | 6.700 | 6.730 | 196,900 | -0.13(-1.90%) |
Jun 07, 2002 | 6.780 | 6.960 | 6.310 | 6.860 | 549,100 | +0.02(+0.29%) |
Jun 06, 2002 | 7.300 | 7.300 | 6.640 | 6.840 | 296,400 | -0.55(-7.44%) |
Jun 05, 2002 | 6.990 | 7.390 | 6.910 | 7.390 | 347,100 | +0.06(+0.82%) |
May 31, 2002 | 7.280 | 7.600 | 7.280 | 7.330 | 173,800 | -0.04(-0.54%) |
May 28, 2002 | 7.380 | 7.400 | 7.170 | 7.370 | 100,600 | +0.01(+0.14%) |
May 27, 2002 | 7.450 | 7.550 | 7.270 | 7.360 | 421,600 | +0.00(+0.00%) |
May 24, 2002 | 7.450 | 7.550 | 7.270 | 7.360 | 421,600 | -0.22(-2.90%) |
May 23, 2002 | 6.930 | 7.630 | 6.900 | 7.580 | 375,500 | +0.54(+7.67%) |
May 22, 2002 | 7.339 | 7.340 | 6.930 | 7.040 | 325,000 | -0.24(-3.30%) |
May 21, 2002 | 7.251 | 7.330 | 7.070 | 7.280 | 291,400 | +0.03(+0.41%) |
May 20, 2002 | 7.330 | 7.450 | 7.151 | 7.250 | 193,900 | -0.10(-1.36%) |
May 17, 2002 | 6.980 | 7.790 | 6.880 | 7.350 | 1,226,000 | -0.50(-6.37%) |
May 16, 2002 | 7.530 | 8.470 | 7.250 | 7.850 | 933,500 | +0.35(+4.67%) |
May 15, 2002 | 7.370 | 7.500 | 7.220 | 7.500 | 249,400 | +0.10(+1.35%) |
May 14, 2002 | 7.380 | 7.510 | 7.150 | 7.400 | 270,600 | +0.15(+2.07%) |
May 13, 2002 | 7.400 | 7.500 | 6.900 | 7.250 | 312,300 | -0.05(-0.68%) |
May 10, 2002 | 7.090 | 7.390 | 6.350 | 7.300 | 478,400 | +0.30(+4.29%) |
May 09, 2002 | 7.270 | 7.390 | 6.800 | 7.000 | 379,600 | -0.15(-2.10%) |
May 08, 2002 | 7.440 | 7.450 | 7.110 | 7.150 | 642,100 | +0.07(+0.99%) |
May 07, 2002 | 7.960 | 7.960 | 7.150 | 7.080 | 498,500 | -0.42(-5.60%) |
May 06, 2002 | 8.420 | 8.450 | 7.500 | 7.500 | 273,900 | -0.70(-8.54%) |
May 03, 2002 | 8.310 | 8.500 | 7.760 | 8.200 | 384,800 | -0.08(-0.97%) |
May 02, 2002 | 7.500 | 8.650 | 7.410 | 8.280 | 1,164,100 | +0.67(+8.80%) |