Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.509 | 6.509 | 6.427 | 6.427 | 161,693 | -0.14(-2.15%) |
Jul 30, 2002 | 6.316 | 6.568 | 6.316 | 6.568 | 2,021 | +0.26(+4.12%) |
Jul 29, 2002 | 4.460 | 6.308 | 4.460 | 6.308 | 6,737 | +0.45(+7.72%) |
Jul 26, 2002 | 5.856 | 5.856 | 5.762 | 5.856 | 2,075 | +0.09(+1.52%) |
Jul 25, 2002 | 5.836 | 5.836 | 5.769 | 5.769 | 3,705 | -0.09(-1.61%) |
Jul 24, 2002 | 5.836 | 5.863 | 5.735 | 5.863 | 4,594 | +0.03(+0.46%) |
Jul 23, 2002 | 6.072 | 6.227 | 5.836 | 5.836 | 11,264 | -0.29(-4.80%) |
Jul 22, 2002 | 6.063 | 6.130 | 6.063 | 6.130 | 3,705 | +0.13(+2.09%) |
Jul 19, 2002 | 5.769 | 6.005 | 5.769 | 6.005 | 2,816 | +0.07(+1.15%) |
Jul 17, 2002 | 6.025 | 6.025 | 5.870 | 5.936 | 2,519 | -0.14(-2.23%) |
Jul 12, 2002 | 6.403 | 6.403 | 5.937 | 6.072 | 14,525 | -0.27(-4.25%) |
Jul 11, 2002 | 6.281 | 6.409 | 6.227 | 6.341 | 9,634 | -0.27(-4.09%) |
Jul 10, 2002 | 6.619 | 6.659 | 6.342 | 6.612 | 25,493 | -0.07(-1.01%) |
Jul 09, 2002 | 6.679 | 6.679 | 6.679 | 6.679 | 1,185 | +0.00(+0.00%) |
Jul 08, 2002 | 6.682 | 6.682 | 6.679 | 6.679 | 6,966 | -0.21(-3.04%) |
Jul 05, 2002 | 6.922 | 6.949 | 6.679 | 6.888 | 49,208 | -0.19(-2.67%) |
Jul 04, 2002 | 7.084 | 7.260 | 6.814 | 7.077 | 46,837 | +0.00(+0.00%) |
Jul 03, 2002 | 7.084 | 7.260 | 6.814 | 7.077 | 46,837 | -0.18(-2.42%) |
Jul 02, 2002 | 7.280 | 7.362 | 7.023 | 7.253 | 28,161 | -0.27(-3.59%) |
Jul 01, 2002 | 7.455 | 7.759 | 7.455 | 7.523 | 5,039 | +0.07(+0.90%) |
Jun 28, 2002 | 7.591 | 7.712 | 7.361 | 7.455 | 7,855 | -0.30(-3.91%) |
Jun 27, 2002 | 7.766 | 7.995 | 7.759 | 7.759 | 3,260 | -0.07(-0.86%) |
Jun 26, 2002 | 7.725 | 7.826 | 7.725 | 7.826 | 4,446 | -0.01(-0.17%) |
Jun 25, 2002 | 7.921 | 8.089 | 7.732 | 7.840 | 7,559 | -0.20(-2.52%) |
Jun 21, 2002 | 7.752 | 7.752 | 7.624 | 8.042 | 35,868 | +0.28(+3.65%) |
Jun 20, 2002 | 7.428 | 7.759 | 7.428 | 7.759 | 21,195 | +0.47(+6.38%) |
Jun 19, 2002 | 7.427 | 7.428 | 7.233 | 7.293 | 3,409 | -0.09(-1.28%) |
Jun 18, 2002 | 7.502 | 7.502 | 7.287 | 7.388 | 8,300 | -0.08(-1.08%) |
Jun 17, 2002 | 7.590 | 7.590 | 7.226 | 7.469 | 18,527 | -0.17(-2.22%) |
Jun 14, 2002 | 7.995 | 7.995 | 7.556 | 7.638 | 83,891 | +0.76(+11.00%) |
Jun 12, 2002 | 6.814 | 6.881 | 6.814 | 6.881 | 2,371 | +0.01(+0.09%) |
Jun 11, 2002 | 6.856 | 6.909 | 6.794 | 6.875 | 7,855 | -0.04(-0.59%) |
Jun 10, 2002 | 6.747 | 6.956 | 6.747 | 6.915 | 12,005 | +0.15(+2.18%) |
Jun 07, 2002 | 6.855 | 6.875 | 6.754 | 6.768 | 13,043 | -0.05(-0.79%) |
Jun 06, 2002 | 6.922 | 6.922 | 6.787 | 6.822 | 3,853 | +0.00(+0.00%) |
Jun 05, 2002 | 6.949 | 6.949 | 6.822 | 6.822 | 296 | -0.13(-1.84%) |
May 31, 2002 | 6.747 | 6.949 | 6.745 | 6.949 | 3,409 | +0.01(+0.19%) |
May 28, 2002 | 7.084 | 7.084 | 6.747 | 6.936 | 10,968 | -0.06(-0.87%) |
May 27, 2002 | 6.915 | 6.996 | 6.914 | 6.996 | 8,596 | +0.00(+0.00%) |
May 24, 2002 | 6.915 | 6.996 | 6.914 | 6.996 | 8,596 | -0.02(-0.29%) |
May 23, 2002 | 6.782 | 7.050 | 6.781 | 7.017 | 14,228 | +0.07(+1.07%) |
May 22, 2002 | 6.710 | 7.070 | 6.592 | 6.942 | 51,580 | +0.20(+3.00%) |
May 21, 2002 | 6.740 | 6.740 | 6.538 | 6.740 | 27,420 | +0.23(+3.52%) |
May 20, 2002 | 6.249 | 6.733 | 6.249 | 6.511 | 8,003 | +0.38(+6.28%) |
May 17, 2002 | 6.233 | 6.233 | 6.126 | 6.126 | 296 | -0.04(-0.66%) |
May 16, 2002 | 6.166 | 6.167 | 6.166 | 6.167 | 2,223 | -0.07(-1.19%) |
May 15, 2002 | 6.375 | 6.578 | 6.221 | 6.241 | 16,155 | -0.07(-1.07%) |
May 14, 2002 | 5.870 | 6.308 | 5.870 | 6.308 | 14,377 | +0.27(+4.47%) |
May 13, 2002 | 5.984 | 6.086 | 5.870 | 6.038 | 6,225 | +0.37(+6.55%) |
May 10, 2002 | 5.836 | 5.870 | 5.568 | 5.667 | 9,930 | -0.32(-5.30%) |
May 09, 2002 | 5.884 | 5.984 | 5.870 | 5.984 | 1,037 | +0.00(+0.03%) |
May 08, 2002 | 5.984 | 5.984 | 5.983 | 5.983 | 1,185 | -0.00(-0.02%) |
May 07, 2002 | 5.573 | 6.038 | 5.573 | 5.984 | 9,634 | +0.05(+0.80%) |
May 06, 2002 | 5.721 | 5.936 | 5.681 | 5.936 | 18,230 | +0.12(+2.08%) |
May 03, 2002 | 5.602 | 5.816 | 5.602 | 5.816 | 1,037 | -0.05(-0.92%) |
May 02, 2002 | 5.735 | 5.870 | 5.735 | 5.870 | 2,223 | +0.00(+0.00%) |