Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.086 | 7.347 | 7.086 | 7.213 | 17,609 | +0.16(+2.27%) |
Jul 30, 2002 | 6.955 | 7.053 | 6.661 | 7.053 | 13,907 | -0.07(-0.92%) |
Jul 29, 2002 | 7.020 | 7.190 | 6.955 | 7.118 | 2,695,058 | +0.12(+1.68%) |
Jul 26, 2002 | 7.020 | 7.020 | 6.929 | 7.001 | 5,512 | -0.01(-0.19%) |
Jul 25, 2002 | 7.014 | 7.014 | 7.014 | 7.014 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 6.775 | 7.014 | 6.766 | 7.014 | 3,062 | +0.22(+3.27%) |
Jul 23, 2002 | 6.857 | 6.857 | 6.792 | 6.792 | 4,900 | +0.00(+0.00%) |
Jul 22, 2002 | 6.720 | 6.798 | 6.720 | 6.792 | 459,384 | +0.05(+0.78%) |
Jul 19, 2002 | 6.739 | 6.739 | 6.739 | 6.739 | 153 | -0.28(-3.99%) |
Jul 17, 2002 | 6.870 | 7.020 | 6.870 | 7.020 | 8,881 | +0.38(+5.69%) |
Jul 12, 2002 | 6.935 | 7.164 | 6.641 | 6.641 | 10,718 | -0.29(-4.24%) |
Jul 11, 2002 | 6.824 | 6.935 | 6.824 | 6.935 | 2,603 | +0.31(+4.63%) |
Jul 10, 2002 | 6.530 | 6.824 | 6.472 | 6.628 | 11,025 | +0.10(+1.50%) |
Jul 09, 2002 | 6.511 | 6.530 | 6.433 | 6.530 | 15,006 | +0.02(+0.30%) |
Jul 08, 2002 | 6.341 | 6.511 | 6.341 | 6.511 | 918 | +0.17(+2.68%) |
Jul 05, 2002 | 6.341 | 6.341 | 6.341 | 6.341 | 1,531 | -0.12(-1.82%) |
Jul 04, 2002 | 6.459 | 6.459 | 6.459 | 6.459 | 1,531 | +0.00(+0.00%) |
Jul 03, 2002 | 6.459 | 6.459 | 6.459 | 6.459 | 1,531 | +0.01(+0.10%) |
Jul 02, 2002 | 6.451 | 6.452 | 6.451 | 6.452 | 1,071 | +0.00(+0.01%) |
Jul 01, 2002 | 6.451 | 6.451 | 6.451 | 6.451 | 306 | -0.07(-1.01%) |
Jun 28, 2002 | 6.380 | 6.517 | 6.276 | 6.517 | 1,378 | +0.22(+3.42%) |
Jun 27, 2002 | 6.269 | 6.387 | 6.269 | 6.302 | 10,259 | +0.04(+0.63%) |
Jun 26, 2002 | 6.263 | 6.263 | 6.263 | 6.263 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 6.237 | 6.302 | 6.237 | 6.263 | 10,259 | -0.07(-1.13%) |
Jun 21, 2002 | 6.335 | 6.335 | 6.335 | 6.335 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 6.335 | 6.335 | 6.335 | 6.335 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 6.530 | 6.530 | 6.302 | 6.335 | 2,756 | -0.10(-1.52%) |
Jun 18, 2002 | 6.433 | 6.433 | 6.433 | 6.433 | 153 | -0.03(-0.51%) |
Jun 17, 2002 | 6.465 | 6.465 | 6.465 | 6.465 | 765 | +0.01(+0.10%) |
Jun 14, 2002 | 6.433 | 6.459 | 6.433 | 6.459 | 1,531 | -0.33(-4.80%) |
Jun 12, 2002 | 6.785 | 6.785 | 6.785 | 6.785 | 306 | +0.32(+4.94%) |
Jun 11, 2002 | 6.628 | 6.628 | 6.465 | 6.465 | 2,756 | -0.26(-3.88%) |
Jun 10, 2002 | 6.916 | 6.916 | 6.726 | 6.726 | 612 | -0.03(-0.49%) |
Jun 07, 2002 | 6.760 | 6.760 | 6.760 | 6.760 | 459 | -0.03(-0.47%) |
Jun 06, 2002 | 7.191 | 7.191 | 6.792 | 6.792 | 3,368 | -0.45(-6.22%) |
Jun 05, 2002 | 7.242 | 7.242 | 7.242 | 7.242 | 153 | -0.16(-2.20%) |
May 31, 2002 | 7.184 | 7.406 | 7.184 | 7.406 | 3,368 | +0.03(+0.35%) |
May 28, 2002 | 7.379 | 7.379 | 7.379 | 7.379 | 0 | +0.00(+0.00%) |
May 27, 2002 | 7.249 | 7.379 | 7.249 | 7.379 | 4,593 | +0.00(+0.00%) |
May 24, 2002 | 7.249 | 7.379 | 7.249 | 7.379 | 4,593 | +0.20(+2.73%) |
May 23, 2002 | 7.191 | 7.191 | 7.184 | 7.184 | 918 | +0.00(+0.00%) |
May 22, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 612 | +0.00(+0.00%) |
May 21, 2002 | 7.249 | 7.281 | 7.184 | 7.184 | 2,143 | +0.00(+0.00%) |
May 20, 2002 | 8.000 | 8.000 | 7.184 | 7.184 | 12,862 | -0.97(-11.93%) |
May 17, 2002 | 7.778 | 8.163 | 7.778 | 8.157 | 1,837 | -0.04(-0.47%) |
May 16, 2002 | 7.778 | 8.195 | 7.778 | 8.195 | 1,684 | +0.42(+5.37%) |
May 15, 2002 | 8.196 | 8.196 | 7.778 | 7.778 | 6,431 | -0.25(-3.17%) |
May 14, 2002 | 7.935 | 8.032 | 7.935 | 8.032 | 918 | +0.10(+1.23%) |
May 13, 2002 | 8.189 | 8.196 | 7.908 | 7.935 | 4,134 | -0.20(-2.41%) |
May 10, 2002 | 8.163 | 8.163 | 8.130 | 8.130 | 1,378 | +0.13(+1.63%) |
May 09, 2002 | 8.032 | 8.032 | 8.000 | 8.000 | 1,837 | -0.18(-2.16%) |
May 08, 2002 | 8.006 | 8.176 | 8.006 | 8.176 | 2,296 | +0.17(+2.12%) |
May 07, 2002 | 8.163 | 8.176 | 8.000 | 8.006 | 4,746 | -0.22(-2.70%) |
May 06, 2002 | 8.163 | 8.228 | 8.163 | 8.228 | 7,503 | +0.22(+2.77%) |
May 03, 2002 | 8.006 | 8.006 | 8.006 | 8.006 | 765 | -0.16(-1.92%) |
May 02, 2002 | 8.359 | 8.483 | 8.163 | 8.163 | 4,440 | +0.16(+2.04%) |