Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.681 | 7.710 | 7.552 | 7.552 | 47,763 | -0.13(-1.68%) |
Jul 30, 2002 | 7.699 | 7.727 | 7.517 | 7.681 | 93,758 | -0.03(-0.38%) |
Jul 29, 2002 | 7.404 | 7.710 | 7.404 | 7.710 | 184,863 | +0.33(+4.54%) |
Jul 26, 2002 | 7.510 | 7.510 | 7.363 | 7.376 | 98,181 | -0.13(-1.79%) |
Jul 25, 2002 | 7.660 | 7.816 | 7.428 | 7.510 | 189,286 | +0.00(+0.05%) |
Jul 24, 2002 | 7.004 | 7.507 | 6.931 | 7.507 | 189,728 | +0.40(+5.65%) |
Jul 23, 2002 | 7.264 | 7.303 | 7.075 | 7.106 | 129,581 | -0.18(-2.48%) |
Jul 22, 2002 | 7.530 | 7.541 | 7.254 | 7.286 | 116,755 | -0.25(-3.37%) |
Jul 19, 2002 | 7.767 | 7.767 | 7.507 | 7.541 | 77,395 | -0.24(-3.05%) |
Jul 17, 2002 | 7.716 | 7.857 | 7.635 | 7.778 | 85,355 | -0.12(-1.57%) |
Jul 12, 2002 | 7.925 | 8.055 | 7.863 | 7.903 | 136,657 | +0.01(+0.14%) |
Jul 11, 2002 | 7.999 | 8.022 | 7.891 | 7.891 | 119,851 | -0.13(-1.62%) |
Jul 10, 2002 | 8.290 | 8.290 | 8.004 | 8.021 | 148,156 | -0.28(-3.43%) |
Jul 09, 2002 | 8.344 | 8.344 | 8.306 | 8.306 | 139,311 | -0.06(-0.69%) |
Jul 08, 2002 | 8.519 | 8.519 | 8.364 | 8.364 | 107,026 | -0.17(-1.95%) |
Jul 05, 2002 | 8.366 | 8.557 | 8.366 | 8.530 | 87,124 | +0.19(+2.31%) |
Jul 04, 2002 | 8.468 | 8.575 | 8.176 | 8.338 | 174,691 | +0.00(+0.00%) |
Jul 03, 2002 | 8.468 | 8.575 | 8.176 | 8.338 | 174,691 | -0.16(-1.90%) |
Jul 02, 2002 | 8.654 | 8.825 | 8.483 | 8.500 | 171,153 | -0.15(-1.79%) |
Jul 01, 2002 | 9.067 | 9.067 | 8.649 | 8.654 | 314,887 | -0.39(-4.31%) |
Jun 28, 2002 | 8.886 | 9.045 | 8.886 | 9.045 | 266,238 | +0.16(+1.78%) |
Jun 27, 2002 | 8.835 | 8.898 | 8.784 | 8.886 | 134,446 | +0.11(+1.22%) |
Jun 26, 2002 | 8.423 | 8.864 | 8.377 | 8.779 | 279,064 | +0.31(+3.66%) |
Jun 25, 2002 | 8.587 | 8.657 | 8.458 | 8.469 | 142,849 | -0.07(-0.78%) |
Jun 21, 2002 | 8.377 | 8.536 | 8.377 | 8.536 | 166,288 | +0.19(+2.23%) |
Jun 20, 2002 | 8.210 | 8.468 | 8.210 | 8.349 | 180,441 | +0.14(+1.71%) |
Jun 19, 2002 | 8.198 | 8.281 | 8.154 | 8.209 | 231,742 | +0.01(+0.15%) |
Jun 18, 2002 | 8.163 | 8.253 | 8.146 | 8.197 | 222,455 | +0.06(+0.69%) |
Jun 17, 2002 | 8.072 | 8.154 | 8.050 | 8.140 | 108,353 | +0.04(+0.49%) |
Jun 14, 2002 | 8.055 | 8.112 | 7.974 | 8.100 | 157,443 | -0.03(-0.35%) |
Jun 12, 2002 | 8.089 | 8.134 | 8.038 | 8.129 | 125,158 | +0.03(+0.33%) |
Jun 11, 2002 | 8.089 | 8.130 | 8.089 | 8.102 | 113,217 | +0.03(+0.36%) |
Jun 10, 2002 | 8.095 | 8.191 | 8.029 | 8.072 | 128,254 | +0.02(+0.21%) |
Jun 07, 2002 | 7.948 | 8.055 | 7.937 | 8.055 | 97,738 | +0.10(+1.21%) |
Jun 06, 2002 | 7.934 | 7.976 | 7.920 | 7.959 | 146,387 | +0.03(+0.43%) |
Jun 05, 2002 | 7.857 | 7.941 | 7.829 | 7.925 | 152,578 | -0.12(-1.54%) |
May 31, 2002 | 8.117 | 8.185 | 8.050 | 8.050 | 89,778 | -0.13(-1.63%) |
May 28, 2002 | 8.084 | 8.253 | 8.044 | 8.183 | 208,303 | +0.05(+0.67%) |
May 27, 2002 | 8.304 | 8.372 | 8.129 | 8.129 | 92,874 | +0.00(+0.00%) |
May 24, 2002 | 8.304 | 8.372 | 8.129 | 8.129 | 91,105 | -0.15(-1.78%) |
May 23, 2002 | 8.247 | 8.310 | 8.117 | 8.276 | 264,469 | +0.02(+0.27%) |
May 22, 2002 | 8.281 | 8.354 | 8.229 | 8.253 | 331,693 | -0.16(-1.88%) |
May 21, 2002 | 8.507 | 8.513 | 8.384 | 8.411 | 240,145 | -0.11(-1.26%) |
May 20, 2002 | 8.660 | 8.694 | 8.469 | 8.519 | 243,683 | -0.14(-1.63%) |
May 17, 2002 | 8.728 | 8.728 | 8.621 | 8.660 | 253,413 | -0.07(-0.78%) |
May 16, 2002 | 8.931 | 8.931 | 8.705 | 8.728 | 344,076 | -0.20(-2.22%) |
May 15, 2002 | 8.926 | 8.926 | 8.817 | 8.926 | 127,370 | +0.02(+0.19%) |
May 14, 2002 | 8.739 | 8.916 | 8.717 | 8.909 | 160,097 | +0.17(+1.94%) |
May 13, 2002 | 8.592 | 8.806 | 8.565 | 8.739 | 271,988 | -0.02(-0.27%) |
May 10, 2002 | 8.818 | 8.875 | 8.722 | 8.763 | 195,920 | -0.13(-1.51%) |
May 09, 2002 | 8.977 | 8.987 | 8.881 | 8.898 | 143,733 | -0.06(-0.71%) |
May 08, 2002 | 8.875 | 8.969 | 8.848 | 8.961 | 257,836 | -0.01(-0.06%) |
May 07, 2002 | 8.892 | 9.045 | 8.876 | 8.966 | 106,584 | +0.10(+1.16%) |
May 06, 2002 | 8.914 | 8.920 | 8.817 | 8.864 | 172,038 | -0.02(-0.25%) |
May 03, 2002 | 8.813 | 8.886 | 8.762 | 8.886 | 173,807 | +0.15(+1.72%) |
May 02, 2002 | 8.462 | 8.762 | 8.423 | 8.736 | 270,219 | +0.12(+1.34%) |