Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.985 | 7.002 | 6.564 | 6.834 | 56,658 | -0.15(-2.17%) |
Jul 30, 2002 | 6.327 | 7.095 | 6.159 | 6.985 | 243,941 | +0.40(+6.15%) |
Jul 29, 2002 | 5.433 | 6.580 | 5.433 | 6.580 | 75,387 | +1.10(+20.00%) |
Jul 26, 2002 | 5.357 | 5.484 | 5.070 | 5.484 | 53,932 | +0.13(+2.36%) |
Jul 25, 2002 | 5.458 | 5.585 | 5.298 | 5.357 | 39,590 | -0.13(-2.31%) |
Jul 24, 2002 | 5.062 | 5.484 | 4.665 | 5.484 | 175,547 | +0.42(+8.33%) |
Jul 23, 2002 | 5.155 | 5.155 | 4.978 | 5.062 | 166,776 | -0.01(-0.17%) |
Jul 22, 2002 | 6.074 | 6.074 | 4.640 | 5.070 | 184,319 | -1.21(-19.33%) |
Jul 19, 2002 | 6.201 | 6.327 | 6.116 | 6.285 | 73,253 | -0.44(-6.52%) |
Jul 17, 2002 | 6.791 | 6.834 | 6.572 | 6.724 | 81,195 | -0.40(-5.68%) |
Jul 12, 2002 | 7.002 | 7.129 | 6.952 | 7.129 | 136,787 | +0.16(+2.30%) |
Jul 11, 2002 | 7.036 | 7.087 | 6.960 | 6.969 | 61,044 | -0.13(-1.78%) |
Jul 10, 2002 | 7.424 | 7.424 | 7.087 | 7.095 | 108,576 | -0.32(-4.32%) |
Jul 09, 2002 | 7.306 | 7.416 | 7.306 | 7.416 | 161,916 | +0.12(+1.62%) |
Jul 08, 2002 | 7.340 | 7.340 | 7.298 | 7.298 | 59,385 | +0.01(+0.12%) |
Jul 05, 2002 | 7.340 | 7.340 | 7.255 | 7.289 | 12,920 | -0.08(-1.03%) |
Jul 04, 2002 | 7.044 | 7.382 | 7.036 | 7.365 | 77,520 | +0.00(+0.00%) |
Jul 03, 2002 | 7.044 | 7.382 | 7.036 | 7.365 | 77,520 | +0.24(+3.31%) |
Jul 02, 2002 | 7.255 | 7.255 | 6.766 | 7.129 | 98,382 | -0.13(-1.74%) |
Jul 01, 2002 | 7.762 | 7.762 | 7.255 | 7.255 | 185,860 | -0.55(-7.03%) |
Jun 28, 2002 | 7.255 | 7.804 | 5.796 | 7.804 | 826,294 | +0.51(+7.06%) |
Jun 27, 2002 | 6.876 | 7.298 | 6.876 | 7.289 | 260,180 | +0.47(+6.93%) |
Jun 26, 2002 | 6.842 | 6.926 | 6.707 | 6.817 | 115,214 | -0.11(-1.58%) |
Jun 25, 2002 | 7.551 | 7.584 | 6.707 | 6.926 | 124,222 | -0.67(-8.78%) |
Jun 21, 2002 | 7.584 | 7.593 | 7.534 | 7.593 | 87,477 | +0.02(+0.22%) |
Jun 20, 2002 | 7.424 | 7.576 | 7.264 | 7.576 | 63,415 | +0.07(+0.90%) |
Jun 19, 2002 | 7.525 | 7.677 | 7.508 | 7.508 | 76,216 | -0.02(-0.22%) |
Jun 18, 2002 | 7.306 | 7.610 | 7.298 | 7.525 | 165,590 | +0.22(+3.00%) |
Jun 17, 2002 | 7.171 | 7.340 | 7.129 | 7.306 | 80,128 | +0.30(+4.34%) |
Jun 14, 2002 | 6.926 | 7.112 | 6.876 | 7.002 | 52,628 | +0.23(+3.36%) |
Jun 12, 2002 | 6.665 | 6.834 | 6.656 | 6.774 | 49,309 | +0.12(+1.77%) |
Jun 11, 2002 | 6.656 | 6.707 | 6.656 | 6.656 | 147,573 | -0.01(-0.13%) |
Jun 10, 2002 | 6.665 | 6.665 | 6.631 | 6.665 | 99,330 | -0.04(-0.63%) |
Jun 07, 2002 | 6.243 | 6.918 | 6.243 | 6.707 | 71,594 | +0.40(+6.43%) |
Jun 06, 2002 | 6.361 | 6.370 | 6.201 | 6.302 | 57,014 | -0.05(-0.80%) |
Jun 05, 2002 | 6.412 | 6.454 | 6.159 | 6.353 | 18,135 | +0.28(+4.58%) |
May 31, 2002 | 5.931 | 6.074 | 5.922 | 6.074 | 129,675 | +0.01(+0.14%) |
May 28, 2002 | 6.032 | 6.142 | 5.914 | 6.066 | 165,946 | +0.07(+1.13%) |
May 27, 2002 | 5.990 | 6.040 | 5.973 | 5.998 | 118,177 | +0.00(+0.00%) |
May 24, 2002 | 5.990 | 6.040 | 5.973 | 5.998 | 118,177 | +0.05(+0.85%) |
May 23, 2002 | 6.074 | 6.159 | 5.872 | 5.948 | 146,625 | -0.07(-1.12%) |
May 22, 2002 | 6.226 | 6.226 | 5.990 | 6.015 | 32,715 | -0.14(-2.33%) |
May 21, 2002 | 6.226 | 6.260 | 6.159 | 6.159 | 113,673 | -0.03(-0.41%) |
May 20, 2002 | 6.623 | 6.648 | 5.906 | 6.184 | 325,729 | -0.52(-7.80%) |
May 17, 2002 | 7.044 | 7.044 | 6.639 | 6.707 | 83,802 | -0.34(-4.79%) |
May 16, 2002 | 7.340 | 7.340 | 6.707 | 7.044 | 254,609 | -0.35(-4.68%) |
May 15, 2002 | 7.424 | 7.508 | 7.298 | 7.390 | 65,074 | -0.12(-1.57%) |
May 14, 2002 | 7.551 | 7.635 | 7.424 | 7.508 | 163,101 | -0.09(-1.22%) |
May 13, 2002 | 7.517 | 7.627 | 7.424 | 7.601 | 253,068 | +0.00(+0.00%) |
May 10, 2002 | 7.593 | 7.635 | 7.508 | 7.601 | 32,833 | +0.01(+0.11%) |
May 09, 2002 | 7.593 | 7.719 | 7.424 | 7.593 | 57,251 | +0.03(+0.33%) |
May 08, 2002 | 7.593 | 7.719 | 7.525 | 7.567 | 168,791 | -0.04(-0.55%) |
May 07, 2002 | 7.551 | 7.635 | 7.525 | 7.610 | 211,700 | +0.06(+0.78%) |
May 06, 2002 | 7.382 | 7.635 | 7.340 | 7.551 | 262,076 | -0.11(-1.43%) |
May 03, 2002 | 7.677 | 7.702 | 7.508 | 7.660 | 150,181 | +0.00(+0.00%) |
May 02, 2002 | 7.424 | 7.669 | 7.424 | 7.660 | 145,440 | +0.31(+4.25%) |