Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.329 | 7.568 | 7.263 | 7.558 | 557,981 | +0.14(+1.87%) |
Jul 30, 2002 | 7.407 | 7.461 | 7.325 | 7.420 | 118,960 | +0.00(+0.00%) |
Jul 29, 2002 | 7.234 | 7.420 | 7.229 | 7.420 | 117,072 | +0.48(+6.85%) |
Jul 26, 2002 | 7.124 | 7.178 | 6.797 | 6.944 | 486,227 | -0.21(-2.89%) |
Jul 25, 2002 | 7.044 | 7.176 | 7.031 | 7.150 | 403,144 | -0.09(-1.19%) |
Jul 24, 2002 | 6.848 | 8.366 | 6.779 | 7.236 | 679,774 | +0.18(+2.58%) |
Jul 23, 2002 | 7.130 | 7.241 | 7.038 | 7.054 | 498,501 | -0.20(-2.79%) |
Jul 22, 2002 | 7.610 | 7.665 | 7.256 | 7.256 | 702,433 | -0.38(-4.98%) |
Jul 19, 2002 | 7.804 | 7.848 | 7.600 | 7.637 | 199,211 | -0.08(-1.08%) |
Jul 17, 2002 | 7.565 | 7.727 | 7.565 | 7.720 | 270,021 | +0.08(+1.03%) |
Jul 12, 2002 | 7.794 | 7.794 | 7.573 | 7.642 | 220,926 | -0.20(-2.50%) |
Jul 11, 2002 | 7.732 | 7.838 | 7.692 | 7.838 | 180,329 | -0.14(-1.74%) |
Jul 10, 2002 | 8.129 | 8.129 | 7.960 | 7.977 | 153,893 | -0.21(-2.51%) |
Jul 09, 2002 | 8.188 | 8.188 | 8.182 | 8.182 | 256,803 | -0.01(-0.08%) |
Jul 08, 2002 | 8.161 | 8.188 | 8.161 | 8.188 | 278,518 | +0.03(+0.34%) |
Jul 05, 2002 | 8.009 | 8.169 | 8.009 | 8.161 | 217,150 | +0.51(+6.66%) |
Jul 04, 2002 | 7.755 | 7.785 | 7.557 | 7.651 | 383,317 | +0.00(+0.00%) |
Jul 03, 2002 | 7.755 | 7.785 | 7.557 | 7.651 | 383,317 | -0.08(-0.99%) |
Jul 02, 2002 | 7.919 | 8.018 | 7.690 | 7.728 | 444,685 | -0.09(-1.21%) |
Jul 01, 2002 | 7.880 | 7.969 | 7.811 | 7.822 | 365,378 | -0.02(-0.20%) |
Jun 28, 2002 | 7.812 | 7.901 | 7.805 | 7.838 | 669,389 | +0.21(+2.79%) |
Jun 27, 2002 | 7.854 | 7.854 | 7.625 | 7.625 | 536,266 | -0.23(-2.97%) |
Jun 26, 2002 | 7.880 | 7.880 | 7.790 | 7.858 | 226,591 | -0.00(-0.01%) |
Jun 25, 2002 | 7.927 | 7.931 | 7.859 | 7.859 | 346,496 | -0.09(-1.15%) |
Jun 21, 2002 | 7.858 | 7.965 | 7.817 | 7.950 | 84,971 | +0.02(+0.24%) |
Jun 20, 2002 | 7.977 | 7.997 | 7.909 | 7.931 | 184,105 | +0.04(+0.51%) |
Jun 19, 2002 | 7.996 | 8.103 | 7.891 | 7.891 | 685,439 | -0.23(-2.87%) |
Jun 18, 2002 | 7.986 | 8.182 | 7.986 | 8.124 | 251,139 | +0.03(+0.39%) |
Jun 17, 2002 | 7.997 | 8.113 | 7.985 | 8.092 | 301,177 | -0.11(-1.34%) |
Jun 14, 2002 | 8.070 | 8.202 | 7.917 | 8.202 | 401,255 | -0.22(-2.59%) |
Jun 12, 2002 | 8.367 | 8.420 | 8.299 | 8.420 | 374,820 | +0.04(+0.47%) |
Jun 11, 2002 | 8.396 | 8.431 | 8.336 | 8.381 | 555,149 | +0.14(+1.71%) |
Jun 10, 2002 | 8.274 | 8.288 | 8.209 | 8.240 | 290,792 | +0.11(+1.37%) |
Jun 07, 2002 | 8.209 | 8.219 | 8.124 | 8.129 | 224,703 | -0.06(-0.69%) |
Jun 06, 2002 | 8.262 | 8.320 | 8.185 | 8.185 | 1,013,053 | +0.04(+0.55%) |
Jun 05, 2002 | 8.119 | 8.156 | 8.108 | 8.141 | 323,837 | -0.04(-0.45%) |
May 31, 2002 | 8.182 | 8.233 | 8.156 | 8.178 | 480,562 | -0.14(-1.64%) |
May 28, 2002 | 8.346 | 8.346 | 8.248 | 8.315 | 21,054,134 | -0.06(-0.68%) |
May 27, 2002 | 8.367 | 8.405 | 8.346 | 8.372 | 288,904 | +0.00(+0.00%) |
May 24, 2002 | 8.367 | 8.405 | 8.346 | 8.372 | 288,904 | +0.05(+0.56%) |
May 23, 2002 | 8.346 | 8.346 | 8.277 | 8.325 | 321,948 | -0.13(-1.50%) |
May 22, 2002 | 8.394 | 8.463 | 8.367 | 8.452 | 384,261 | +0.01(+0.06%) |
May 21, 2002 | 8.420 | 8.489 | 8.382 | 8.447 | 362,546 | -0.11(-1.24%) |
May 20, 2002 | 8.579 | 8.606 | 8.491 | 8.553 | 682,607 | +0.15(+1.82%) |
May 17, 2002 | 8.633 | 8.633 | 8.391 | 8.400 | 154,837 | -0.09(-1.11%) |
May 16, 2002 | 8.486 | 8.542 | 8.442 | 8.495 | 95,357 | +0.01(+0.10%) |
May 15, 2002 | 8.459 | 8.560 | 8.459 | 8.486 | 186,938 | +0.12(+1.42%) |
May 14, 2002 | 8.266 | 8.378 | 8.251 | 8.367 | 187,882 | +0.03(+0.41%) |
May 13, 2002 | 8.312 | 8.362 | 8.263 | 8.334 | 107,631 | +0.12(+1.52%) |
May 10, 2002 | 8.289 | 8.336 | 8.177 | 8.209 | 449,406 | -0.07(-0.90%) |
May 09, 2002 | 8.366 | 8.374 | 8.277 | 8.283 | 355,937 | +0.01(+0.09%) |
May 08, 2002 | 8.325 | 8.388 | 8.215 | 8.275 | 409,753 | +0.29(+3.62%) |
May 07, 2002 | 7.923 | 8.033 | 7.875 | 7.986 | 233,200 | +0.03(+0.32%) |
May 06, 2002 | 8.038 | 8.071 | 7.961 | 7.961 | 92,524 | -0.08(-0.95%) |
May 03, 2002 | 7.939 | 8.044 | 7.901 | 8.037 | 364,434 | +0.20(+2.54%) |
May 02, 2002 | 7.827 | 7.898 | 7.692 | 7.838 | 704,322 | -0.10(-1.20%) |