Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.803 | 7.006 | 6.776 | 6.952 | 361,386 | +0.12(+1.82%) |
Jul 30, 2002 | 6.691 | 6.830 | 6.656 | 6.828 | 280,917 | +0.12(+1.79%) |
Jul 29, 2002 | 6.527 | 6.793 | 6.502 | 6.708 | 594,118 | +0.32(+4.94%) |
Jul 26, 2002 | 6.311 | 6.392 | 6.195 | 6.392 | 1,060,065 | +0.06(+0.92%) |
Jul 25, 2002 | 6.361 | 6.496 | 6.158 | 6.334 | 585,445 | -0.09(-1.36%) |
Jul 24, 2002 | 5.996 | 6.421 | 5.877 | 6.421 | 582,072 | +0.22(+3.62%) |
Jul 23, 2002 | 6.434 | 6.556 | 6.197 | 6.197 | 678,924 | -0.26(-4.08%) |
Jul 22, 2002 | 6.496 | 6.602 | 6.392 | 6.461 | 388,851 | -0.21(-3.08%) |
Jul 19, 2002 | 6.849 | 6.890 | 6.666 | 6.666 | 182,620 | -0.23(-3.28%) |
Jul 17, 2002 | 6.901 | 6.932 | 6.807 | 6.892 | 225,986 | -0.02(-0.30%) |
Jul 12, 2002 | 7.106 | 7.118 | 6.901 | 6.913 | 205,749 | -0.21(-2.94%) |
Jul 11, 2002 | 7.029 | 7.160 | 6.977 | 7.123 | 1,121,742 | +0.03(+0.38%) |
Jul 10, 2002 | 7.278 | 7.278 | 7.096 | 7.096 | 212,013 | -0.21(-2.90%) |
Jul 09, 2002 | 7.264 | 7.307 | 7.264 | 7.307 | 498,230 | +0.04(+0.60%) |
Jul 08, 2002 | 7.243 | 7.264 | 7.243 | 7.264 | 147,927 | +0.02(+0.29%) |
Jul 05, 2002 | 7.150 | 7.243 | 7.150 | 7.243 | 93,960 | +0.17(+2.35%) |
Jul 04, 2002 | 6.994 | 7.077 | 6.940 | 7.077 | 460,646 | +0.00(+0.00%) |
Jul 03, 2002 | 6.994 | 7.077 | 6.940 | 7.077 | 460,646 | +0.06(+0.86%) |
Jul 02, 2002 | 7.035 | 7.050 | 6.921 | 7.017 | 226,950 | -0.13(-1.89%) |
Jul 01, 2002 | 7.170 | 7.212 | 7.110 | 7.152 | 210,567 | -0.07(-0.98%) |
Jun 28, 2002 | 7.224 | 7.293 | 7.135 | 7.222 | 357,531 | -0.01(-0.11%) |
Jun 27, 2002 | 7.050 | 7.233 | 6.973 | 7.230 | 451,009 | +0.23(+3.23%) |
Jun 26, 2002 | 7.098 | 7.195 | 6.992 | 7.004 | 809,023 | -0.22(-3.07%) |
Jun 25, 2002 | 7.274 | 7.307 | 7.187 | 7.226 | 188,402 | -0.15(-2.05%) |
Jun 21, 2002 | 7.382 | 7.482 | 7.351 | 7.378 | 444,263 | -0.02(-0.31%) |
Jun 20, 2002 | 7.438 | 7.471 | 7.380 | 7.401 | 198,521 | -0.02(-0.34%) |
Jun 19, 2002 | 7.392 | 7.448 | 7.388 | 7.426 | 146,481 | +0.03(+0.39%) |
Jun 18, 2002 | 7.471 | 7.569 | 7.397 | 7.397 | 133,471 | -0.06(-0.75%) |
Jun 17, 2002 | 7.399 | 7.471 | 7.361 | 7.453 | 534,851 | +0.01(+0.17%) |
Jun 14, 2002 | 7.446 | 7.455 | 7.382 | 7.440 | 354,158 | -0.18(-2.34%) |
Jun 12, 2002 | 7.652 | 7.689 | 7.581 | 7.619 | 111,788 | -0.03(-0.43%) |
Jun 11, 2002 | 7.762 | 7.812 | 7.585 | 7.652 | 220,204 | -0.07(-0.89%) |
Jun 10, 2002 | 7.801 | 7.826 | 7.710 | 7.720 | 207,194 | -0.12(-1.48%) |
Jun 07, 2002 | 7.687 | 7.859 | 7.687 | 7.836 | 189,366 | +0.11(+1.37%) |
Jun 06, 2002 | 7.845 | 7.857 | 7.679 | 7.731 | 1,782,838 | -0.14(-1.74%) |
Jun 05, 2002 | 7.901 | 7.920 | 7.832 | 7.868 | 152,264 | -0.08(-1.04%) |
May 31, 2002 | 7.787 | 7.961 | 7.787 | 7.951 | 426,917 | +0.32(+4.24%) |
May 28, 2002 | 7.641 | 7.652 | 7.600 | 7.627 | 225,504 | -0.07(-0.92%) |
May 27, 2002 | 7.708 | 7.731 | 7.631 | 7.697 | 384,032 | +0.00(+0.00%) |
May 24, 2002 | 7.708 | 7.731 | 7.631 | 7.697 | 384,032 | -0.01(-0.13%) |
May 23, 2002 | 7.455 | 7.751 | 7.455 | 7.708 | 1,111,623 | +0.26(+3.48%) |
May 22, 2002 | 7.507 | 7.533 | 7.380 | 7.448 | 347,412 | -0.02(-0.22%) |
May 21, 2002 | 7.423 | 7.471 | 7.351 | 7.465 | 285,254 | +0.08(+1.04%) |
May 20, 2002 | 7.430 | 7.471 | 7.355 | 7.388 | 119,980 | -0.05(-0.70%) |
May 17, 2002 | 7.469 | 7.471 | 7.405 | 7.440 | 217,795 | -0.01(-0.08%) |
May 16, 2002 | 7.428 | 7.461 | 7.417 | 7.446 | 331,029 | +0.02(+0.34%) |
May 15, 2002 | 7.419 | 7.480 | 7.359 | 7.421 | 327,174 | -0.00(-0.06%) |
May 14, 2002 | 7.378 | 7.457 | 7.378 | 7.426 | 110,825 | +0.02(+0.28%) |
May 13, 2002 | 7.330 | 7.436 | 7.330 | 7.405 | 458,237 | +0.07(+1.02%) |
May 10, 2002 | 7.237 | 7.382 | 7.218 | 7.330 | 1,300,990 | +0.11(+1.49%) |
May 09, 2002 | 7.282 | 7.282 | 7.197 | 7.222 | 121,907 | -0.05(-0.66%) |
May 08, 2002 | 7.201 | 7.291 | 7.195 | 7.270 | 764,693 | +0.17(+2.40%) |
May 07, 2002 | 7.112 | 7.174 | 7.060 | 7.100 | 99,742 | -0.01(-0.09%) |
May 06, 2002 | 7.255 | 7.255 | 7.098 | 7.106 | 265,016 | -0.20(-2.75%) |
May 03, 2002 | 7.367 | 7.397 | 7.260 | 7.307 | 331,993 | -0.10(-1.32%) |
May 02, 2002 | 7.403 | 7.453 | 7.388 | 7.405 | 253,933 | -0.02(-0.31%) |