Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.383 | 6.852 | 6.383 | 6.699 | 110,553 | +0.24(+3.74%) |
Jul 30, 2002 | 6.493 | 6.493 | 6.255 | 6.457 | 369,603 | -0.15(-2.22%) |
Jul 29, 2002 | 6.361 | 6.786 | 6.354 | 6.603 | 94,721 | +0.27(+4.22%) |
Jul 26, 2002 | 6.316 | 6.358 | 6.301 | 6.336 | 61,691 | +0.04(+0.67%) |
Jul 25, 2002 | 6.316 | 6.319 | 6.192 | 6.294 | 100,999 | +0.02(+0.38%) |
Jul 24, 2002 | 6.301 | 6.301 | 6.103 | 6.270 | 99,361 | -0.01(-0.20%) |
Jul 23, 2002 | 6.775 | 6.777 | 6.274 | 6.283 | 81,618 | -0.49(-7.27%) |
Jul 22, 2002 | 6.713 | 6.777 | 6.567 | 6.775 | 54,048 | +0.03(+0.49%) |
Jul 19, 2002 | 7.030 | 7.052 | 6.477 | 6.742 | 153,682 | -0.49(-6.72%) |
Jul 17, 2002 | 7.321 | 7.321 | 7.166 | 7.228 | 52,956 | -0.07(-0.98%) |
Jul 12, 2002 | 7.473 | 7.473 | 7.272 | 7.299 | 31,937 | -0.17(-2.31%) |
Jul 11, 2002 | 7.457 | 7.647 | 7.329 | 7.472 | 36,851 | -0.01(-0.14%) |
Jul 10, 2002 | 7.528 | 7.678 | 7.482 | 7.482 | 6,551 | -0.12(-1.57%) |
Jul 09, 2002 | 7.525 | 7.666 | 7.464 | 7.602 | 12,556 | -0.17(-2.19%) |
Jul 08, 2002 | 7.776 | 7.776 | 7.772 | 7.772 | 39,580 | -0.00(-0.05%) |
Jul 05, 2002 | 7.602 | 7.785 | 7.602 | 7.776 | 8,735 | +0.19(+2.51%) |
Jul 04, 2002 | 7.512 | 7.585 | 7.493 | 7.585 | 37,397 | +0.00(+0.00%) |
Jul 03, 2002 | 7.512 | 7.585 | 7.493 | 7.585 | 37,397 | +0.07(+0.98%) |
Jul 02, 2002 | 7.510 | 7.567 | 7.510 | 7.512 | 15,559 | -0.05(-0.61%) |
Jul 01, 2002 | 7.554 | 7.592 | 7.501 | 7.558 | 110,007 | -0.04(-0.58%) |
Jun 28, 2002 | 7.711 | 7.810 | 7.420 | 7.601 | 311,460 | -0.10(-1.29%) |
Jun 27, 2002 | 8.056 | 8.056 | 7.693 | 7.700 | 79,980 | -0.14(-1.73%) |
Jun 26, 2002 | 8.017 | 8.151 | 7.836 | 7.836 | 89,534 | -0.22(-2.77%) |
Jun 25, 2002 | 8.147 | 8.147 | 7.964 | 8.059 | 37,397 | +0.06(+0.78%) |
Jun 21, 2002 | 7.937 | 8.096 | 7.931 | 7.997 | 100,999 | +0.05(+0.65%) |
Jun 20, 2002 | 7.986 | 8.063 | 7.852 | 7.946 | 70,153 | -0.09(-1.07%) |
Jun 19, 2002 | 8.059 | 8.069 | 7.928 | 8.032 | 52,137 | -0.01(-0.11%) |
Jun 18, 2002 | 8.069 | 8.069 | 8.023 | 8.041 | 75,340 | +0.02(+0.23%) |
Jun 17, 2002 | 7.891 | 8.153 | 7.891 | 8.023 | 75,340 | +0.04(+0.55%) |
Jun 14, 2002 | 7.959 | 8.151 | 7.812 | 7.979 | 69,061 | +0.10(+1.33%) |
Jun 12, 2002 | 7.785 | 7.876 | 7.554 | 7.874 | 29,207 | +0.06(+0.75%) |
Jun 11, 2002 | 7.589 | 7.876 | 7.510 | 7.816 | 35,213 | +0.11(+1.40%) |
Jun 10, 2002 | 7.327 | 7.874 | 7.327 | 7.708 | 40,945 | +0.22(+2.94%) |
Jun 07, 2002 | 7.310 | 7.506 | 7.281 | 7.488 | 85,985 | +0.16(+2.20%) |
Jun 06, 2002 | 7.528 | 7.530 | 7.290 | 7.327 | 79,434 | -0.10(-1.36%) |
Jun 05, 2002 | 7.781 | 7.807 | 7.327 | 7.428 | 97,996 | -0.37(-4.77%) |
May 31, 2002 | 7.860 | 7.986 | 7.749 | 7.799 | 62,783 | -0.05(-0.58%) |
May 28, 2002 | 8.059 | 8.059 | 7.664 | 7.845 | 65,513 | -0.18(-2.26%) |
May 27, 2002 | 8.112 | 8.112 | 7.970 | 8.026 | 32,483 | +0.00(+0.00%) |
May 24, 2002 | 8.112 | 8.112 | 7.970 | 8.026 | 32,483 | -0.08(-0.93%) |
May 23, 2002 | 8.092 | 8.151 | 7.972 | 8.102 | 40,126 | -0.06(-0.72%) |
May 22, 2002 | 8.424 | 8.462 | 8.006 | 8.160 | 50,499 | -0.23(-2.75%) |
May 21, 2002 | 8.635 | 8.728 | 8.329 | 8.391 | 42,037 | -0.21(-2.45%) |
May 20, 2002 | 8.658 | 8.658 | 8.563 | 8.602 | 52,410 | -0.03(-0.40%) |
May 17, 2002 | 8.757 | 8.847 | 8.605 | 8.636 | 78,069 | +0.02(+0.21%) |
May 16, 2002 | 8.528 | 8.693 | 8.528 | 8.618 | 50,772 | +0.15(+1.73%) |
May 15, 2002 | 8.270 | 8.547 | 8.270 | 8.472 | 96,904 | +0.20(+2.44%) |
May 14, 2002 | 8.201 | 8.314 | 8.197 | 8.270 | 137,850 | +0.09(+1.05%) |
May 13, 2002 | 8.169 | 8.323 | 7.863 | 8.184 | 236,666 | +0.13(+1.61%) |
May 08, 2002 | 8.197 | 8.206 | 7.968 | 8.054 | 85,712 | -0.17(-2.06%) |
May 07, 2002 | 8.197 | 8.247 | 8.197 | 8.223 | 35,486 | +0.04(+0.55%) |
May 06, 2002 | 8.059 | 8.256 | 8.059 | 8.179 | 142,490 | -0.05(-0.67%) |
May 03, 2002 | 8.042 | 8.233 | 7.994 | 8.233 | 71,518 | +0.22(+2.69%) |
May 02, 2002 | 7.865 | 8.059 | 7.798 | 8.018 | 115,193 | +0.15(+1.94%) |