Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.650 | 7.786 | 7.563 | 7.747 | 284,103 | +0.03(+0.36%) |
Jul 30, 2002 | 7.786 | 7.786 | 7.552 | 7.719 | 423,997 | -0.03(-0.36%) |
Jul 29, 2002 | 7.494 | 7.772 | 7.480 | 7.747 | 417,523 | +0.32(+4.34%) |
Jul 26, 2002 | 7.252 | 7.466 | 7.177 | 7.424 | 351,352 | +0.20(+2.77%) |
Jul 25, 2002 | 6.854 | 7.271 | 6.729 | 7.224 | 599,853 | +0.40(+5.82%) |
Jul 24, 2002 | 5.561 | 6.888 | 5.561 | 6.827 | 1,758,922 | +0.32(+4.91%) |
Jul 23, 2002 | 7.230 | 7.230 | 6.507 | 6.507 | 664,585 | -0.72(-10.00%) |
Jul 22, 2002 | 7.469 | 7.513 | 7.174 | 7.230 | 419,321 | -0.26(-3.52%) |
Jul 19, 2002 | 7.544 | 7.605 | 7.494 | 7.494 | 228,721 | -0.06(-0.77%) |
Jul 17, 2002 | 7.486 | 7.594 | 7.486 | 7.552 | 546,988 | +0.43(+5.97%) |
Jul 12, 2002 | 7.202 | 7.285 | 7.094 | 7.127 | 184,487 | -0.03(-0.35%) |
Jul 11, 2002 | 7.244 | 7.324 | 7.105 | 7.152 | 198,512 | -0.11(-1.49%) |
Jul 10, 2002 | 7.330 | 7.397 | 7.258 | 7.260 | 142,411 | -0.01(-0.19%) |
Jul 09, 2002 | 7.341 | 7.397 | 7.230 | 7.274 | 244,904 | -0.01(-0.19%) |
Jul 08, 2002 | 7.263 | 7.288 | 7.263 | 7.288 | 157,155 | +0.03(+0.34%) |
Jul 05, 2002 | 7.146 | 7.302 | 7.146 | 7.263 | 34,523 | +0.11(+1.56%) |
Jul 04, 2002 | 7.132 | 7.210 | 7.094 | 7.152 | 163,269 | +0.00(+0.00%) |
Jul 03, 2002 | 7.132 | 7.210 | 7.094 | 7.152 | 163,269 | +0.01(+0.19%) |
Jul 02, 2002 | 7.174 | 7.221 | 7.138 | 7.138 | 138,814 | -0.03(-0.43%) |
Jul 01, 2002 | 7.258 | 7.327 | 7.169 | 7.169 | 164,707 | -0.06(-0.85%) |
Jun 28, 2002 | 7.285 | 7.285 | 7.188 | 7.230 | 124,070 | -0.06(-0.76%) |
Jun 27, 2002 | 7.244 | 7.391 | 7.238 | 7.285 | 98,537 | +0.07(+0.92%) |
Jun 26, 2002 | 7.163 | 7.277 | 7.135 | 7.219 | 147,445 | -0.01(-0.19%) |
Jun 25, 2002 | 7.202 | 7.277 | 7.166 | 7.233 | 187,004 | -0.01(-0.15%) |
Jun 21, 2002 | 7.341 | 7.341 | 7.116 | 7.244 | 274,393 | -0.06(-0.76%) |
Jun 20, 2002 | 7.452 | 7.452 | 7.244 | 7.299 | 263,604 | -0.13(-1.80%) |
Jun 19, 2002 | 7.494 | 7.494 | 7.380 | 7.433 | 214,336 | -0.07(-0.96%) |
Jun 18, 2002 | 7.572 | 7.577 | 7.472 | 7.505 | 179,092 | -0.08(-0.99%) |
Jun 17, 2002 | 7.483 | 7.652 | 7.483 | 7.580 | 141,332 | +0.09(+1.19%) |
Jun 14, 2002 | 7.591 | 7.600 | 7.480 | 7.491 | 132,341 | -0.07(-0.88%) |
Jun 12, 2002 | 7.647 | 7.647 | 7.480 | 7.558 | 174,058 | +0.04(+0.48%) |
Jun 11, 2002 | 7.480 | 7.605 | 7.480 | 7.522 | 243,825 | +0.02(+0.30%) |
Jun 10, 2002 | 7.536 | 7.536 | 7.408 | 7.499 | 99,975 | -0.01(-0.15%) |
Jun 07, 2002 | 7.411 | 7.588 | 7.397 | 7.511 | 128,026 | +0.10(+1.35%) |
Jun 06, 2002 | 7.508 | 7.508 | 7.397 | 7.411 | 105,010 | -0.10(-1.30%) |
Jun 05, 2002 | 7.474 | 7.522 | 7.402 | 7.508 | 249,219 | -0.02(-0.26%) |
May 31, 2002 | 7.494 | 7.527 | 7.480 | 7.527 | 170,102 | -0.01(-0.15%) |
May 28, 2002 | 7.716 | 7.716 | 7.494 | 7.538 | 272,595 | -0.11(-1.42%) |
May 27, 2002 | 7.619 | 7.647 | 7.577 | 7.647 | 83,073 | +0.00(+0.00%) |
May 24, 2002 | 7.619 | 7.647 | 7.577 | 7.647 | 83,073 | +0.01(+0.18%) |
May 23, 2002 | 7.619 | 7.675 | 7.563 | 7.633 | 217,213 | -0.06(-0.76%) |
May 22, 2002 | 7.702 | 7.733 | 7.633 | 7.691 | 1,977,933 | -0.01(-0.14%) |
May 21, 2002 | 7.736 | 7.766 | 7.675 | 7.702 | 153,919 | -0.01(-0.07%) |
May 20, 2002 | 7.772 | 7.780 | 7.675 | 7.708 | 142,411 | -0.04(-0.47%) |
May 17, 2002 | 7.647 | 7.744 | 7.647 | 7.744 | 899,060 | +0.08(+1.09%) |
May 16, 2002 | 7.666 | 7.722 | 7.630 | 7.661 | 157,515 | +0.06(+0.84%) |
May 15, 2002 | 7.611 | 7.677 | 7.552 | 7.597 | 148,165 | +0.06(+0.74%) |
May 14, 2002 | 7.605 | 7.661 | 7.522 | 7.541 | 117,956 | -0.00(-0.04%) |
May 13, 2002 | 7.647 | 7.675 | 7.536 | 7.544 | 160,392 | -0.11(-1.42%) |
May 10, 2002 | 7.647 | 7.675 | 7.563 | 7.652 | 157,155 | -0.01(-0.18%) |
May 09, 2002 | 7.786 | 7.786 | 7.647 | 7.666 | 157,875 | -0.12(-1.50%) |
May 08, 2002 | 7.744 | 7.800 | 7.689 | 7.783 | 121,553 | +0.07(+0.86%) |
May 07, 2002 | 7.661 | 7.761 | 7.647 | 7.716 | 138,095 | +0.10(+1.28%) |
May 06, 2002 | 7.563 | 7.677 | 7.563 | 7.619 | 145,288 | +0.06(+0.74%) |
May 03, 2002 | 7.619 | 7.675 | 7.550 | 7.563 | 199,591 | -0.26(-3.37%) |
May 02, 2002 | 7.766 | 7.855 | 7.689 | 7.828 | 228,361 | +0.06(+0.79%) |