Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.198 | 7.198 | 7.006 | 7.033 | 440,717 | -0.19(-2.60%) |
Jul 30, 2002 | 7.261 | 7.359 | 7.051 | 7.220 | 399,924 | -0.06(-0.88%) |
Jul 29, 2002 | 6.845 | 7.366 | 6.755 | 7.284 | 438,584 | +0.52(+7.71%) |
Jul 26, 2002 | 6.856 | 6.883 | 6.710 | 6.763 | 1,011,322 | -0.12(-1.74%) |
Jul 25, 2002 | 6.905 | 6.943 | 6.714 | 6.883 | 825,711 | -0.14(-2.03%) |
Jul 24, 2002 | 6.946 | 7.025 | 6.706 | 7.025 | 531,942 | +0.09(+1.35%) |
Jul 23, 2002 | 7.201 | 7.224 | 6.868 | 6.931 | 858,505 | -0.22(-3.09%) |
Jul 22, 2002 | 7.010 | 7.314 | 6.946 | 7.153 | 1,141,172 | +0.10(+1.44%) |
Jul 19, 2002 | 6.976 | 7.333 | 6.849 | 7.051 | 698,268 | -0.09(-1.31%) |
Jul 17, 2002 | 7.183 | 7.513 | 6.901 | 7.145 | 700,668 | +0.47(+6.96%) |
Jul 12, 2002 | 6.519 | 6.958 | 6.515 | 6.680 | 409,523 | +0.17(+2.53%) |
Jul 11, 2002 | 6.624 | 6.733 | 6.339 | 6.515 | 661,742 | -0.00(-0.06%) |
Jul 10, 2002 | 6.848 | 6.864 | 6.507 | 6.519 | 500,972 | -0.34(-4.98%) |
Jul 09, 2002 | 6.688 | 6.860 | 6.688 | 6.860 | 484,708 | +0.17(+2.58%) |
Jul 08, 2002 | 7.205 | 7.205 | 6.688 | 6.688 | 831,577 | -0.52(-7.18%) |
Jul 05, 2002 | 6.770 | 7.205 | 6.770 | 7.205 | 211,426 | +0.43(+6.37%) |
Jul 04, 2002 | 6.560 | 6.789 | 6.147 | 6.774 | 1,244,566 | +0.00(+0.00%) |
Jul 03, 2002 | 6.560 | 6.789 | 6.147 | 6.774 | 1,243,233 | +0.08(+1.12%) |
Jul 02, 2002 | 7.051 | 7.089 | 6.601 | 6.699 | 773,454 | -0.50(-6.93%) |
Jul 01, 2002 | 7.314 | 7.333 | 7.089 | 7.198 | 889,966 | +0.07(+1.01%) |
Jun 28, 2002 | 7.126 | 7.595 | 7.051 | 7.126 | 1,149,917 | -0.15(-2.07%) |
Jun 27, 2002 | 7.306 | 7.464 | 7.029 | 7.276 | 717,998 | +0.08(+1.15%) |
Jun 26, 2002 | 7.089 | 7.299 | 6.834 | 7.194 | 1,060,867 | +0.06(+0.79%) |
Jun 25, 2002 | 7.190 | 7.520 | 7.119 | 7.138 | 878,501 | -0.37(-4.95%) |
Jun 21, 2002 | 7.194 | 7.513 | 7.085 | 7.509 | 1,456,526 | +0.45(+6.32%) |
Jun 20, 2002 | 7.183 | 7.520 | 7.059 | 7.063 | 778,520 | -0.13(-1.82%) |
Jun 19, 2002 | 7.524 | 7.528 | 7.183 | 7.193 | 591,622 | -0.38(-4.96%) |
Jun 18, 2002 | 7.839 | 7.943 | 7.565 | 7.569 | 489,508 | -0.23(-2.93%) |
Jun 17, 2002 | 7.584 | 7.944 | 7.584 | 7.798 | 261,550 | +0.23(+2.97%) |
Jun 14, 2002 | 7.321 | 7.689 | 7.044 | 7.573 | 1,212,572 | +0.11(+1.51%) |
Jun 12, 2002 | 7.464 | 7.483 | 7.265 | 7.460 | 755,591 | -0.02(-0.30%) |
Jun 11, 2002 | 7.629 | 7.839 | 7.464 | 7.483 | 1,510,382 | -0.07(-0.94%) |
Jun 10, 2002 | 7.336 | 7.764 | 7.336 | 7.554 | 1,095,794 | +0.19(+2.55%) |
Jun 07, 2002 | 7.537 | 7.537 | 7.344 | 7.366 | 2,433,942 | -0.18(-2.39%) |
Jun 06, 2002 | 8.252 | 8.252 | 7.539 | 7.546 | 991,547 | -0.74(-8.92%) |
Jun 05, 2002 | 8.495 | 8.495 | 8.162 | 8.285 | 293,278 | -0.60(-6.75%) |
May 31, 2002 | 8.758 | 8.979 | 8.728 | 8.885 | 418,321 | +0.13(+1.50%) |
May 28, 2002 | 8.720 | 8.784 | 8.582 | 8.754 | 378,595 | +0.03(+0.30%) |
May 27, 2002 | 8.645 | 8.893 | 8.634 | 8.728 | 170,634 | +0.00(+0.00%) |
May 24, 2002 | 8.645 | 8.893 | 8.634 | 8.728 | 165,568 | -0.14(-1.61%) |
May 23, 2002 | 8.964 | 9.002 | 8.630 | 8.870 | 272,215 | -0.18(-1.99%) |
May 22, 2002 | 9.174 | 9.279 | 8.923 | 9.050 | 178,099 | -0.20(-2.11%) |
May 21, 2002 | 9.414 | 9.466 | 9.170 | 9.245 | 187,164 | -0.08(-0.84%) |
May 20, 2002 | 9.377 | 9.639 | 9.279 | 9.324 | 346,334 | -0.17(-1.82%) |
May 17, 2002 | 9.384 | 9.579 | 9.377 | 9.497 | 242,887 | +0.12(+1.32%) |
May 16, 2002 | 9.392 | 9.519 | 9.351 | 9.373 | 466,579 | -0.08(-0.83%) |
May 15, 2002 | 9.185 | 9.651 | 9.121 | 9.452 | 651,877 | +0.27(+2.98%) |
May 14, 2002 | 8.814 | 9.324 | 8.810 | 9.178 | 332,470 | +0.45(+5.16%) |
May 13, 2002 | 8.402 | 8.746 | 8.252 | 8.728 | 246,620 | +0.38(+4.58%) |
May 10, 2002 | 8.523 | 8.548 | 8.139 | 8.345 | 314,340 | -0.08(-0.98%) |
May 09, 2002 | 8.795 | 8.908 | 8.428 | 8.428 | 236,488 | -0.35(-3.97%) |
May 08, 2002 | 8.255 | 8.837 | 8.255 | 8.777 | 895,831 | +0.45(+5.41%) |
May 07, 2002 | 8.495 | 8.495 | 8.199 | 8.327 | 323,939 | -0.15(-1.81%) |
May 06, 2002 | 8.720 | 8.720 | 8.473 | 8.480 | 615,084 | -0.22(-2.54%) |
May 03, 2002 | 8.900 | 8.912 | 8.634 | 8.702 | 283,146 | -0.20(-2.19%) |
May 02, 2002 | 9.116 | 9.152 | 8.830 | 8.897 | 531,100 | -0.23(-2.51%) |