Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.377 | 6.536 | 6.377 | 6.456 | 16,563 | +0.23(+3.71%) |
Jul 30, 2002 | 6.463 | 6.576 | 6.225 | 6.225 | 36,427 | -0.24(-3.68%) |
Jul 29, 2002 | 6.377 | 6.552 | 6.377 | 6.463 | 9,597 | +0.04(+0.60%) |
Jul 26, 2002 | 6.217 | 6.536 | 6.034 | 6.425 | 13,800 | +0.05(+0.75%) |
Jul 25, 2002 | 6.026 | 6.377 | 5.787 | 6.377 | 36,971 | +0.17(+2.75%) |
Jul 24, 2002 | 6.393 | 6.393 | 5.739 | 6.206 | 71,133 | -0.19(-3.03%) |
Jul 23, 2002 | 7.134 | 7.373 | 6.114 | 6.400 | 182,625 | -0.61(-8.70%) |
Jul 22, 2002 | 7.812 | 7.907 | 6.775 | 7.010 | 112,533 | -0.96(-12.05%) |
Jul 19, 2002 | 7.883 | 8.075 | 7.780 | 7.971 | 37,511 | -0.17(-2.06%) |
Jul 17, 2002 | 8.114 | 8.290 | 7.732 | 8.139 | 42,529 | -0.28(-3.31%) |
Jul 12, 2002 | 8.672 | 8.672 | 8.138 | 8.417 | 22,456 | +0.26(+3.13%) |
Jul 11, 2002 | 7.780 | 8.577 | 7.772 | 8.162 | 85,058 | -0.61(-6.92%) |
Jul 10, 2002 | 9.127 | 9.127 | 8.656 | 8.768 | 22,581 | -0.35(-3.83%) |
Jul 09, 2002 | 8.792 | 9.117 | 8.792 | 9.117 | 33,747 | +0.15(+1.67%) |
Jul 08, 2002 | 8.927 | 8.967 | 8.927 | 8.967 | 23,961 | +0.04(+0.45%) |
Jul 05, 2002 | 8.927 | 9.007 | 8.816 | 8.927 | 12,294 | +0.03(+0.36%) |
Jul 04, 2002 | 8.768 | 9.087 | 8.672 | 8.896 | 42,529 | +0.00(+0.00%) |
Jul 03, 2002 | 8.768 | 9.087 | 8.672 | 8.896 | 42,529 | +0.02(+0.18%) |
Jul 02, 2002 | 8.975 | 9.222 | 8.776 | 8.880 | 49,053 | +0.00(+0.00%) |
Jul 01, 2002 | 8.848 | 8.975 | 8.769 | 8.880 | 18,441 | -0.09(-0.98%) |
Jun 28, 2002 | 8.617 | 8.967 | 8.617 | 8.967 | 81,169 | +0.29(+3.40%) |
Jun 27, 2002 | 9.262 | 9.406 | 8.569 | 8.672 | 87,693 | -0.60(-6.43%) |
Jun 26, 2002 | 9.191 | 9.366 | 8.768 | 9.269 | 130,599 | -0.10(-1.04%) |
Jun 25, 2002 | 9.270 | 9.485 | 9.270 | 9.366 | 30,360 | -0.20(-2.08%) |
Jun 21, 2002 | 9.725 | 10.15 | 9.685 | 9.565 | 197,341 | -0.43(-4.31%) |
Jun 20, 2002 | 9.422 | 10.20 | 9.422 | 9.996 | 101,367 | +0.48(+5.03%) |
Jun 19, 2002 | 9.374 | 9.565 | 9.326 | 9.517 | 66,240 | +0.04(+0.42%) |
Jun 18, 2002 | 9.326 | 9.485 | 9.159 | 9.477 | 70,505 | +0.15(+1.62%) |
Jun 17, 2002 | 8.975 | 9.326 | 8.927 | 9.326 | 77,029 | +0.48(+5.41%) |
Jun 14, 2002 | 8.449 | 8.848 | 8.322 | 8.848 | 44,787 | +0.25(+2.87%) |
Jun 12, 2002 | 8.625 | 8.848 | 8.489 | 8.601 | 41,400 | -0.09(-1.01%) |
Jun 11, 2002 | 8.728 | 8.768 | 8.634 | 8.688 | 24,087 | +0.00(+0.00%) |
Jun 10, 2002 | 8.609 | 8.848 | 8.409 | 8.688 | 46,920 | +0.24(+2.83%) |
Jun 07, 2002 | 8.210 | 8.704 | 8.170 | 8.449 | 43,658 | -0.01(-0.09%) |
Jun 06, 2002 | 8.521 | 8.568 | 8.170 | 8.457 | 25,216 | +0.01(+0.09%) |
Jun 05, 2002 | 8.409 | 8.529 | 8.409 | 8.449 | 15,431 | +0.02(+0.19%) |
May 31, 2002 | 8.609 | 8.760 | 8.234 | 8.433 | 42,529 | -0.33(-3.82%) |
May 28, 2002 | 8.824 | 8.896 | 8.401 | 8.768 | 51,060 | +0.16(+1.85%) |
May 27, 2002 | 8.458 | 8.680 | 8.458 | 8.609 | 26,972 | +0.00(+0.00%) |
May 24, 2002 | 8.458 | 8.680 | 8.458 | 8.609 | 26,972 | +0.04(+0.47%) |
May 23, 2002 | 8.648 | 8.736 | 8.234 | 8.569 | 44,160 | -0.03(-0.37%) |
May 22, 2002 | 8.449 | 8.752 | 8.417 | 8.601 | 112,408 | +0.28(+3.35%) |
May 21, 2002 | 8.170 | 8.545 | 7.979 | 8.322 | 82,047 | +0.23(+2.86%) |
May 20, 2002 | 8.020 | 8.266 | 7.891 | 8.091 | 63,480 | +0.40(+5.18%) |
May 17, 2002 | 7.405 | 7.772 | 7.405 | 7.692 | 17,312 | +0.14(+1.79%) |
May 16, 2002 | 7.716 | 7.880 | 7.413 | 7.556 | 29,983 | -0.19(-2.47%) |
May 15, 2002 | 7.493 | 7.803 | 7.493 | 7.748 | 29,983 | +0.15(+1.99%) |
May 14, 2002 | 7.533 | 7.572 | 7.493 | 7.596 | 18,943 | +0.06(+0.85%) |
May 13, 2002 | 7.373 | 7.572 | 7.365 | 7.533 | 25,969 | +0.01(+0.11%) |
May 10, 2002 | 7.453 | 7.572 | 7.317 | 7.525 | 26,094 | -0.05(-0.63%) |
May 09, 2002 | 7.421 | 7.668 | 7.421 | 7.572 | 34,374 | +0.12(+1.60%) |
May 08, 2002 | 7.652 | 7.804 | 7.453 | 7.453 | 33,120 | -0.17(-2.20%) |
May 07, 2002 | 7.732 | 7.859 | 7.493 | 7.620 | 23,961 | -0.01(-0.10%) |
May 06, 2002 | 7.572 | 7.772 | 7.445 | 7.628 | 27,600 | -0.02(-0.20%) |
May 03, 2002 | 7.716 | 7.875 | 7.373 | 7.643 | 38,389 | -0.06(-0.84%) |
May 02, 2002 | 7.493 | 7.812 | 7.493 | 7.708 | 34,500 | +0.28(+3.76%) |