Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.330 | 6.330 | 6.083 | 6.083 | 10,126 | -0.25(-3.90%) |
Jul 30, 2002 | 6.468 | 6.468 | 6.172 | 6.330 | 14,986 | -0.14(-2.14%) |
Jul 29, 2002 | 6.419 | 6.518 | 6.419 | 6.468 | 45,972 | +0.15(+2.34%) |
Jul 26, 2002 | 6.468 | 6.468 | 6.073 | 6.320 | 67,845 | -0.19(-2.88%) |
Jul 25, 2002 | 6.518 | 6.518 | 6.370 | 6.508 | 17,315 | -0.11(-1.64%) |
Jul 24, 2002 | 6.231 | 6.617 | 6.221 | 6.617 | 20,353 | +0.25(+3.88%) |
Jul 23, 2002 | 6.775 | 6.775 | 6.172 | 6.370 | 40,909 | -0.40(-5.84%) |
Jul 22, 2002 | 6.765 | 7.100 | 6.715 | 6.765 | 29,973 | -0.08(-1.15%) |
Jul 19, 2002 | 6.814 | 6.962 | 6.765 | 6.844 | 36,960 | -0.32(-4.41%) |
Jul 17, 2002 | 6.715 | 7.160 | 6.656 | 7.160 | 52,858 | +0.64(+9.85%) |
Jul 12, 2002 | 6.468 | 6.626 | 6.439 | 6.518 | 14,682 | +0.15(+2.33%) |
Jul 11, 2002 | 6.221 | 6.419 | 5.639 | 6.370 | 16,303 | +0.11(+1.74%) |
Jul 10, 2002 | 5.975 | 6.271 | 5.925 | 6.261 | 13,771 | +0.19(+3.09%) |
Jul 09, 2002 | 5.955 | 6.073 | 5.925 | 6.073 | 19,948 | +0.09(+1.49%) |
Jul 08, 2002 | 6.261 | 6.261 | 5.984 | 5.984 | 5,670 | -0.28(-4.42%) |
Jul 05, 2002 | 6.221 | 6.261 | 6.172 | 6.261 | 111,387 | +0.04(+0.64%) |
Jul 04, 2002 | 6.271 | 6.301 | 6.004 | 6.221 | 19,239 | +0.00(+0.00%) |
Jul 03, 2002 | 6.271 | 6.301 | 6.004 | 6.221 | 19,239 | -0.10(-1.56%) |
Jul 02, 2002 | 6.370 | 6.370 | 6.123 | 6.320 | 22,783 | +0.00(+0.00%) |
Jul 01, 2002 | 6.271 | 6.518 | 6.241 | 6.320 | 39,492 | +0.10(+1.59%) |
Jun 28, 2002 | 6.567 | 6.666 | 6.192 | 6.221 | 132,349 | -0.37(-5.55%) |
Jun 27, 2002 | 6.419 | 6.617 | 6.320 | 6.587 | 21,669 | +0.07(+1.06%) |
Jun 26, 2002 | 6.212 | 6.617 | 6.123 | 6.518 | 30,682 | +0.30(+4.76%) |
Jun 25, 2002 | 6.271 | 6.340 | 6.123 | 6.221 | 23,492 | -0.30(-4.55%) |
Jun 21, 2002 | 6.715 | 6.715 | 6.468 | 6.518 | 23,695 | -0.10(-1.49%) |
Jun 20, 2002 | 6.528 | 6.765 | 6.518 | 6.617 | 8,202 | +0.10(+1.52%) |
Jun 19, 2002 | 6.518 | 6.755 | 6.468 | 6.518 | 33,618 | -0.05(-0.75%) |
Jun 18, 2002 | 6.488 | 6.607 | 6.488 | 6.567 | 24,201 | +0.05(+0.76%) |
Jun 17, 2002 | 5.975 | 6.518 | 5.975 | 6.518 | 36,251 | +0.51(+8.55%) |
Jun 14, 2002 | 6.034 | 6.073 | 5.876 | 6.004 | 35,745 | -0.50(-7.74%) |
Jun 12, 2002 | 6.241 | 6.528 | 6.221 | 6.508 | 23,391 | +0.12(+1.85%) |
Jun 11, 2002 | 6.814 | 6.824 | 6.370 | 6.389 | 25,011 | -0.39(-5.69%) |
Jun 10, 2002 | 7.012 | 7.012 | 6.705 | 6.775 | 38,074 | -0.34(-4.72%) |
Jun 07, 2002 | 7.160 | 7.160 | 6.962 | 7.110 | 9,417 | +0.00(+0.00%) |
Jun 06, 2002 | 6.873 | 7.258 | 6.873 | 7.110 | 34,023 | +0.15(+2.13%) |
Jun 05, 2002 | 6.814 | 6.962 | 6.794 | 6.962 | 10,632 | -0.13(-1.81%) |
May 31, 2002 | 7.012 | 7.140 | 6.962 | 7.091 | 20,556 | -0.19(-2.58%) |
May 28, 2002 | 7.308 | 7.337 | 7.209 | 7.278 | 19,847 | +0.03(+0.41%) |
May 27, 2002 | 7.308 | 7.486 | 7.249 | 7.249 | 12,252 | +0.00(+0.00%) |
May 24, 2002 | 7.308 | 7.486 | 7.249 | 7.249 | 12,252 | +0.04(+0.55%) |
May 23, 2002 | 7.170 | 7.367 | 7.110 | 7.209 | 28,555 | +0.02(+0.27%) |
May 22, 2002 | 6.962 | 7.199 | 6.962 | 7.189 | 21,366 | +0.27(+3.85%) |
May 21, 2002 | 7.110 | 7.110 | 6.913 | 6.923 | 9,721 | -0.19(-2.64%) |
May 20, 2002 | 7.061 | 7.110 | 7.061 | 7.110 | 13,771 | +0.03(+0.42%) |
May 17, 2002 | 7.110 | 7.140 | 6.715 | 7.081 | 56,098 | +0.01(+0.14%) |
May 16, 2002 | 7.160 | 7.308 | 7.061 | 7.071 | 12,050 | -0.14(-1.92%) |
May 15, 2002 | 7.061 | 7.219 | 6.923 | 7.209 | 41,618 | +0.11(+1.53%) |
May 14, 2002 | 7.110 | 7.209 | 6.982 | 7.100 | 15,391 | -0.01(-0.14%) |
May 13, 2002 | 6.883 | 7.110 | 6.666 | 7.110 | 12,961 | +0.38(+5.57%) |
May 10, 2002 | 7.130 | 7.150 | 6.735 | 6.735 | 11,442 | -0.40(-5.54%) |
May 09, 2002 | 6.962 | 7.199 | 6.942 | 7.130 | 12,050 | +0.16(+2.27%) |
May 08, 2002 | 6.814 | 6.982 | 6.686 | 6.972 | 28,353 | +0.21(+3.07%) |
May 07, 2002 | 6.903 | 6.903 | 6.715 | 6.765 | 14,379 | -0.15(-2.14%) |
May 06, 2002 | 7.012 | 7.012 | 6.834 | 6.913 | 131,640 | -0.08(-1.13%) |
May 03, 2002 | 7.189 | 7.209 | 6.952 | 6.992 | 12,353 | -0.21(-2.88%) |
May 02, 2002 | 7.160 | 7.209 | 6.913 | 7.199 | 23,290 | +0.21(+2.97%) |