Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.557 | 6.680 | 6.506 | 6.610 | 1,676,376 | +0.50(+8.24%) |
Jul 30, 2002 | 6.201 | 6.201 | 6.084 | 6.107 | 506,585 | -0.04(-0.62%) |
Jul 29, 2002 | 6.094 | 6.164 | 6.067 | 6.145 | 497,476 | +0.24(+4.03%) |
Jul 26, 2002 | 5.937 | 5.984 | 5.833 | 5.906 | 729,025 | -0.06(-0.98%) |
Jul 25, 2002 | 5.899 | 6.078 | 5.833 | 5.965 | 1,374,305 | +0.16(+2.70%) |
Jul 24, 2002 | 5.559 | 5.812 | 5.449 | 5.808 | 1,178,605 | +0.16(+2.88%) |
Jul 23, 2002 | 5.783 | 5.825 | 5.615 | 5.645 | 718,740 | -0.20(-3.37%) |
Jul 22, 2002 | 6.012 | 6.027 | 5.719 | 5.842 | 1,430,723 | -0.44(-7.07%) |
Jul 19, 2002 | 6.298 | 6.343 | 5.984 | 6.286 | 2,295,798 | -0.12(-1.92%) |
Jul 17, 2002 | 6.428 | 6.523 | 6.377 | 6.409 | 1,242,957 | -0.13(-2.02%) |
Jul 12, 2002 | 6.596 | 6.598 | 6.504 | 6.542 | 584,454 | -0.11(-1.59%) |
Jul 11, 2002 | 6.693 | 6.742 | 6.579 | 6.648 | 1,021,399 | +0.01(+0.17%) |
Jul 10, 2002 | 6.740 | 6.816 | 6.598 | 6.636 | 1,146,870 | -0.26(-3.73%) |
Jul 09, 2002 | 6.990 | 7.014 | 6.882 | 6.893 | 339,976 | -0.08(-1.09%) |
Jul 08, 2002 | 6.961 | 6.969 | 6.961 | 6.969 | 230,667 | +0.01(+0.11%) |
Jul 05, 2002 | 6.821 | 6.961 | 6.821 | 6.961 | 214,505 | +0.10(+1.46%) |
Jul 04, 2002 | 6.873 | 6.954 | 6.801 | 6.861 | 523,922 | +0.00(+0.00%) |
Jul 03, 2002 | 6.873 | 6.954 | 6.801 | 6.861 | 523,922 | -0.04(-0.52%) |
Jul 02, 2002 | 6.948 | 7.003 | 6.810 | 6.897 | 381,702 | -0.07(-1.00%) |
Jul 01, 2002 | 6.977 | 7.079 | 6.967 | 6.967 | 333,806 | +0.06(+0.90%) |
Jun 28, 2002 | 6.895 | 6.997 | 6.895 | 6.905 | 507,761 | +0.08(+1.22%) |
Jun 27, 2002 | 6.750 | 6.869 | 6.638 | 6.821 | 409,323 | +0.11(+1.63%) |
Jun 26, 2002 | 6.685 | 6.719 | 6.638 | 6.712 | 528,624 | +0.08(+1.14%) |
Jun 25, 2002 | 6.632 | 6.725 | 6.602 | 6.636 | 703,167 | -0.03(-0.40%) |
Jun 21, 2002 | 6.693 | 6.721 | 6.653 | 6.663 | 299,132 | -0.07(-1.01%) |
Jun 20, 2002 | 6.683 | 6.767 | 6.666 | 6.731 | 571,525 | +0.05(+0.76%) |
Jun 19, 2002 | 6.753 | 6.753 | 6.644 | 6.680 | 592,388 | -0.11(-1.59%) |
Jun 18, 2002 | 6.816 | 6.816 | 6.738 | 6.787 | 267,985 | -0.04(-0.55%) |
Jun 17, 2002 | 6.695 | 6.833 | 6.693 | 6.825 | 294,724 | +0.14(+2.15%) |
Jun 14, 2002 | 6.674 | 6.721 | 6.574 | 6.682 | 750,475 | -0.27(-3.84%) |
Jun 12, 2002 | 6.963 | 7.014 | 6.874 | 6.948 | 530,093 | -0.04(-0.51%) |
Jun 11, 2002 | 6.973 | 7.041 | 6.969 | 6.984 | 328,516 | +0.02(+0.27%) |
Jun 10, 2002 | 6.994 | 7.012 | 6.963 | 6.965 | 260,932 | +0.02(+0.24%) |
Jun 07, 2002 | 6.948 | 6.977 | 6.891 | 6.948 | 312,649 | -0.05(-0.76%) |
Jun 06, 2002 | 6.977 | 7.033 | 6.977 | 7.001 | 321,464 | -0.01(-0.19%) |
Jun 05, 2002 | 6.939 | 7.037 | 6.929 | 7.014 | 410,793 | +0.00(+0.00%) |
May 31, 2002 | 7.035 | 7.062 | 6.995 | 7.014 | 283,558 | +0.09(+1.37%) |
May 28, 2002 | 6.956 | 6.958 | 6.901 | 6.920 | 216,856 | -0.01(-0.14%) |
May 27, 2002 | 6.978 | 6.997 | 6.920 | 6.929 | 605,904 | +0.00(+0.00%) |
May 24, 2002 | 6.978 | 6.997 | 6.920 | 6.929 | 605,904 | +0.00(+0.05%) |
May 23, 2002 | 6.910 | 6.948 | 6.863 | 6.925 | 261,520 | -0.03(-0.49%) |
May 22, 2002 | 6.871 | 6.969 | 6.871 | 6.959 | 358,782 | +0.13(+1.94%) |
May 21, 2002 | 6.833 | 6.873 | 6.797 | 6.827 | 1,569,711 | -0.09(-1.28%) |
May 20, 2002 | 6.946 | 6.946 | 6.895 | 6.916 | 232,723 | -0.08(-1.14%) |
May 17, 2002 | 6.997 | 6.997 | 6.935 | 6.995 | 1,087,514 | -0.03(-0.46%) |
May 16, 2002 | 7.024 | 7.052 | 6.950 | 7.028 | 553,013 | +0.01(+0.16%) |
May 15, 2002 | 7.005 | 7.069 | 6.988 | 7.016 | 914,440 | -0.09(-1.28%) |
May 14, 2002 | 7.014 | 7.147 | 6.995 | 7.107 | 1,052,253 | -0.21(-2.87%) |
May 13, 2002 | 7.194 | 7.360 | 7.194 | 7.317 | 391,399 | +0.25(+3.48%) |
May 10, 2002 | 7.113 | 7.132 | 7.045 | 7.071 | 386,991 | +0.08(+1.08%) |
May 09, 2002 | 7.011 | 7.018 | 6.971 | 6.995 | 5,700,560 | -0.04(-0.54%) |
May 08, 2002 | 7.018 | 7.052 | 6.967 | 7.033 | 449,580 | -0.03(-0.43%) |
May 07, 2002 | 7.118 | 7.118 | 7.033 | 7.063 | 626,474 | +0.03(+0.46%) |
May 06, 2002 | 7.050 | 7.063 | 6.999 | 7.031 | 213,330 | -0.04(-0.53%) |
May 03, 2002 | 7.052 | 7.086 | 7.014 | 7.069 | 318,526 | +0.02(+0.24%) |
May 02, 2002 | 6.997 | 7.077 | 6.980 | 7.052 | 309,123 | -0.01(-0.13%) |