Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.226 | 7.457 | 7.224 | 7.417 | 96,926 | +0.01(+0.13%) |
Jul 30, 2002 | 7.406 | 7.417 | 7.252 | 7.407 | 85,094 | -0.00(-0.03%) |
Jul 29, 2002 | 7.224 | 7.454 | 7.146 | 7.409 | 17,109,968 | +0.23(+3.15%) |
Jul 26, 2002 | 7.033 | 7.183 | 7.005 | 7.183 | 54,151 | +0.07(+0.97%) |
Jul 25, 2002 | 6.922 | 7.137 | 6.867 | 7.113 | 476,075 | +0.08(+1.08%) |
Jul 24, 2002 | 6.615 | 7.087 | 6.483 | 7.038 | 95,560 | +0.29(+4.32%) |
Jul 23, 2002 | 6.944 | 7.115 | 6.593 | 6.746 | 146,981 | -0.25(-3.61%) |
Jul 22, 2002 | 7.142 | 7.142 | 6.937 | 6.999 | 13,742,580 | -0.14(-2.00%) |
Jul 19, 2002 | 7.390 | 7.390 | 7.142 | 7.142 | 283,952 | -0.27(-3.70%) |
Jul 17, 2002 | 7.420 | 7.420 | 7.326 | 7.417 | 116,493 | +0.40(+5.73%) |
Jul 12, 2002 | 6.703 | 7.031 | 6.703 | 7.015 | 177,470 | +0.20(+2.88%) |
Jul 11, 2002 | 6.758 | 6.818 | 6.622 | 6.818 | 117,858 | +0.05(+0.73%) |
Jul 10, 2002 | 6.714 | 6.877 | 6.714 | 6.768 | 61,887 | -0.09(-1.27%) |
Jul 09, 2002 | 6.884 | 6.884 | 6.855 | 6.855 | 70,078 | -0.03(-0.41%) |
Jul 08, 2002 | 6.957 | 6.957 | 6.884 | 6.884 | 160,178 | -0.07(-1.06%) |
Jul 05, 2002 | 6.889 | 6.988 | 6.845 | 6.957 | 41,409 | +0.11(+1.64%) |
Jul 04, 2002 | 6.868 | 6.911 | 6.845 | 6.845 | 80,544 | +0.00(+0.00%) |
Jul 03, 2002 | 6.868 | 6.911 | 6.845 | 6.845 | 80,544 | -0.05(-0.73%) |
Jul 02, 2002 | 6.892 | 7.087 | 6.840 | 6.896 | 408,637 | +0.04(+0.56%) |
Jul 01, 2002 | 7.253 | 7.334 | 6.625 | 6.857 | 455,962 | -0.55(-7.38%) |
Jun 28, 2002 | 7.417 | 7.422 | 7.279 | 7.404 | 445,041 | +0.21(+2.95%) |
Jun 27, 2002 | 7.367 | 7.389 | 7.148 | 7.191 | 133,785 | -0.17(-2.30%) |
Jun 26, 2002 | 7.220 | 7.384 | 7.165 | 7.361 | 298,514 | +0.14(+1.93%) |
Jun 25, 2002 | 7.131 | 7.439 | 7.099 | 7.221 | 304,885 | +0.17(+2.40%) |
Jun 21, 2002 | 6.962 | 7.072 | 6.954 | 7.052 | 139,701 | +0.10(+1.41%) |
Jun 20, 2002 | 6.922 | 6.982 | 6.878 | 6.954 | 151,077 | +0.08(+1.10%) |
Jun 19, 2002 | 6.868 | 6.922 | 6.867 | 6.878 | 63,707 | -0.04(-0.63%) |
Jun 18, 2002 | 6.884 | 6.922 | 6.873 | 6.922 | 256,649 | +0.04(+0.56%) |
Jun 17, 2002 | 6.668 | 6.884 | 6.664 | 6.884 | 508,293 | +0.24(+3.55%) |
Jun 14, 2002 | 6.648 | 6.675 | 6.608 | 6.648 | 195,672 | +0.11(+1.61%) |
Jun 12, 2002 | 6.436 | 6.542 | 6.374 | 6.542 | 196,582 | +0.17(+2.64%) |
Jun 11, 2002 | 6.373 | 6.455 | 6.356 | 6.374 | 63,252 | +0.01(+0.14%) |
Jun 10, 2002 | 6.366 | 6.373 | 6.307 | 6.365 | 25,482 | +0.01(+0.12%) |
Jun 07, 2002 | 6.375 | 6.422 | 6.301 | 6.358 | 55,971 | -0.01(-0.21%) |
Jun 06, 2002 | 6.378 | 6.441 | 6.369 | 6.371 | 76,903 | -0.01(-0.09%) |
Jun 05, 2002 | 6.439 | 6.439 | 6.376 | 6.377 | 39,134 | -0.14(-2.18%) |
May 31, 2002 | 6.546 | 6.595 | 6.519 | 6.519 | 25,937 | +0.09(+1.33%) |
May 28, 2002 | 6.411 | 6.467 | 6.411 | 6.433 | 160,178 | +0.02(+0.34%) |
May 27, 2002 | 6.401 | 6.436 | 6.401 | 6.411 | 29,578 | +0.00(+0.00%) |
May 24, 2002 | 6.401 | 6.436 | 6.401 | 6.411 | 29,578 | +0.00(+0.07%) |
May 23, 2002 | 6.402 | 6.450 | 6.401 | 6.407 | 18,202 | -0.01(-0.17%) |
May 22, 2002 | 6.401 | 6.425 | 6.400 | 6.418 | 42,319 | +0.02(+0.26%) |
May 21, 2002 | 6.416 | 6.476 | 6.400 | 6.401 | 32,308 | -0.01(-0.17%) |
May 20, 2002 | 6.481 | 6.481 | 6.400 | 6.412 | 25,027 | -0.07(-1.15%) |
May 17, 2002 | 6.514 | 6.514 | 6.329 | 6.487 | 265,295 | -0.03(-0.40%) |
May 16, 2002 | 6.337 | 6.538 | 6.337 | 6.514 | 30,943 | -0.07(-1.12%) |
May 15, 2002 | 6.353 | 6.587 | 6.353 | 6.587 | 54,151 | +0.04(+0.65%) |
May 14, 2002 | 6.400 | 6.587 | 6.353 | 6.544 | 43,229 | +0.14(+2.25%) |
May 13, 2002 | 6.437 | 6.438 | 6.373 | 6.400 | 18,202 | -0.05(-0.72%) |
May 10, 2002 | 6.473 | 6.586 | 6.338 | 6.447 | 59,156 | -0.09(-1.40%) |
May 09, 2002 | 6.578 | 6.586 | 6.475 | 6.538 | 50,510 | -0.03(-0.41%) |
May 08, 2002 | 6.538 | 6.587 | 6.504 | 6.565 | 142,886 | +0.05(+0.78%) |
May 07, 2002 | 6.512 | 6.546 | 6.512 | 6.515 | 84,639 | -0.03(-0.49%) |
May 06, 2002 | 6.542 | 6.584 | 6.488 | 6.546 | 74,173 | +0.04(+0.56%) |
May 03, 2002 | 6.410 | 6.565 | 6.410 | 6.510 | 123,774 | +0.13(+2.05%) |
May 02, 2002 | 6.188 | 6.475 | 6.188 | 6.379 | 152,897 | +0.14(+2.31%) |