Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.324 | 8.336 | 8.112 | 8.194 | 31,591 | -0.05(-0.64%) |
Jul 30, 2002 | 8.054 | 8.348 | 7.912 | 8.247 | 65,844 | +0.19(+2.30%) |
Jul 29, 2002 | 7.939 | 8.061 | 7.818 | 8.061 | 31,591 | +0.36(+4.72%) |
Jul 26, 2002 | 7.551 | 7.879 | 7.551 | 7.698 | 39,988 | -0.01(-0.09%) |
Jul 25, 2002 | 7.460 | 7.705 | 7.460 | 7.705 | 25,606 | +0.26(+3.56%) |
Jul 24, 2002 | 6.996 | 7.501 | 6.970 | 7.441 | 46,316 | +0.42(+5.99%) |
Jul 23, 2002 | 6.989 | 7.058 | 6.989 | 7.020 | 32,256 | +0.03(+0.49%) |
Jul 22, 2002 | 6.989 | 7.097 | 6.986 | 6.986 | 31,498 | -0.06(-0.89%) |
Jul 19, 2002 | 7.123 | 7.123 | 7.003 | 7.049 | 63,183 | -0.07(-0.98%) |
Jul 17, 2002 | 7.013 | 7.142 | 7.013 | 7.118 | 16,294 | +0.03(+0.41%) |
Jul 12, 2002 | 6.887 | 7.140 | 6.856 | 7.090 | 62,186 | +0.11(+1.62%) |
Jul 11, 2002 | 6.883 | 6.976 | 6.842 | 6.976 | 30,261 | +0.03(+0.42%) |
Jul 10, 2002 | 6.950 | 7.039 | 6.890 | 6.948 | 36,580 | -0.05(-0.69%) |
Jul 09, 2002 | 6.940 | 7.068 | 6.938 | 6.996 | 42,233 | +0.08(+1.15%) |
Jul 08, 2002 | 7.207 | 7.207 | 6.916 | 6.916 | 63,183 | -0.36(-4.90%) |
Jul 05, 2002 | 7.217 | 7.299 | 7.217 | 7.272 | 8,646 | -0.02(-0.23%) |
Jul 04, 2002 | 6.989 | 7.289 | 6.842 | 7.289 | 47,886 | +0.00(+0.00%) |
Jul 03, 2002 | 6.989 | 7.289 | 6.842 | 7.289 | 47,886 | +0.28(+3.95%) |
Jul 02, 2002 | 7.458 | 7.481 | 7.013 | 7.013 | 47,221 | -0.47(-6.24%) |
Jul 01, 2002 | 8.146 | 8.191 | 7.460 | 7.479 | 80,476 | -0.70(-8.53%) |
Jun 28, 2002 | 7.799 | 8.179 | 7.746 | 8.177 | 176,914 | +0.36(+4.58%) |
Jun 27, 2002 | 7.770 | 7.818 | 7.674 | 7.818 | 79,145 | +0.04(+0.46%) |
Jun 26, 2002 | 7.518 | 7.782 | 7.381 | 7.782 | 32,589 | +0.25(+3.35%) |
Jun 25, 2002 | 7.215 | 7.530 | 7.207 | 7.530 | 24,608 | +0.28(+3.85%) |
Jun 21, 2002 | 7.181 | 7.313 | 7.176 | 7.250 | 43,896 | +0.12(+1.72%) |
Jun 20, 2002 | 7.056 | 7.186 | 7.041 | 7.128 | 17,624 | +0.04(+0.61%) |
Jun 19, 2002 | 7.118 | 7.167 | 7.085 | 7.085 | 8,978 | -0.03(-0.37%) |
Jun 18, 2002 | 7.029 | 7.111 | 6.970 | 7.111 | 13,966 | +0.05(+0.75%) |
Jun 17, 2002 | 6.772 | 7.058 | 6.748 | 7.058 | 92,780 | +0.22(+3.16%) |
Jun 14, 2002 | 6.926 | 6.938 | 6.748 | 6.842 | 32,256 | +0.02(+0.32%) |
Jun 12, 2002 | 6.871 | 6.871 | 6.714 | 6.820 | 189,218 | -0.13(-1.80%) |
Jun 11, 2002 | 6.760 | 6.945 | 6.760 | 6.945 | 41,568 | +0.17(+2.52%) |
Jun 10, 2002 | 6.928 | 6.962 | 6.726 | 6.774 | 57,862 | -0.15(-2.22%) |
Jun 07, 2002 | 6.980 | 6.980 | 6.868 | 6.928 | 182,567 | -0.05(-0.69%) |
Jun 06, 2002 | 7.037 | 7.114 | 6.952 | 6.976 | 108,077 | -0.06(-0.85%) |
Jun 05, 2002 | 7.061 | 7.061 | 6.977 | 7.037 | 53,872 | -0.08(-1.18%) |
May 31, 2002 | 7.136 | 7.195 | 7.097 | 7.121 | 82,471 | -0.18(-2.47%) |
May 28, 2002 | 7.340 | 7.340 | 7.193 | 7.301 | 46,556 | -0.04(-0.52%) |
May 27, 2002 | 7.328 | 7.402 | 7.244 | 7.340 | 20,285 | +0.00(+0.00%) |
May 24, 2002 | 7.328 | 7.402 | 7.244 | 7.340 | 20,285 | +0.05(+0.69%) |
May 23, 2002 | 7.334 | 7.467 | 7.277 | 7.289 | 37,910 | -0.05(-0.66%) |
May 22, 2002 | 7.614 | 7.621 | 7.217 | 7.337 | 25,938 | -0.21(-2.80%) |
May 21, 2002 | 7.424 | 7.619 | 7.410 | 7.549 | 23,278 | +0.19(+2.55%) |
May 20, 2002 | 7.695 | 7.698 | 7.361 | 7.361 | 28,266 | -0.33(-4.28%) |
May 17, 2002 | 7.620 | 7.703 | 7.559 | 7.690 | 16,959 | +0.07(+0.91%) |
May 16, 2002 | 8.128 | 8.128 | 7.549 | 7.621 | 48,219 | -0.51(-6.25%) |
May 15, 2002 | 8.321 | 8.321 | 7.862 | 8.129 | 60,855 | -0.11(-1.29%) |
May 14, 2002 | 8.054 | 8.393 | 8.054 | 8.235 | 42,565 | +0.18(+2.27%) |
May 13, 2002 | 8.239 | 8.239 | 7.970 | 8.052 | 43,896 | -0.19(-2.31%) |
May 10, 2002 | 8.428 | 8.428 | 8.189 | 8.242 | 39,905 | -0.19(-2.23%) |
May 09, 2002 | 8.521 | 8.521 | 8.300 | 8.430 | 58,528 | -0.21(-2.40%) |
May 08, 2002 | 8.075 | 8.639 | 8.075 | 8.636 | 63,183 | +0.57(+7.07%) |
May 07, 2002 | 7.903 | 8.112 | 7.903 | 8.066 | 44,228 | +0.18(+2.26%) |
May 06, 2002 | 7.864 | 8.033 | 7.855 | 7.888 | 21,615 | +0.00(+0.00%) |
May 03, 2002 | 7.881 | 7.907 | 7.818 | 7.888 | 17,292 | +0.01(+0.12%) |
May 02, 2002 | 7.458 | 7.891 | 7.458 | 7.879 | 67,839 | +0.43(+5.82%) |