Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.828 | 6.922 | 6.674 | 6.756 | 175,142 | -0.13(-1.84%) |
Jul 30, 2002 | 6.729 | 6.922 | 6.657 | 6.883 | 436,950 | +0.03(+0.40%) |
Jul 29, 2002 | 6.536 | 6.922 | 6.332 | 6.856 | 248,935 | +0.26(+4.02%) |
Jul 26, 2002 | 6.205 | 6.619 | 6.205 | 6.591 | 156,649 | +0.39(+6.22%) |
Jul 25, 2002 | 6.398 | 6.602 | 6.078 | 6.205 | 320,732 | -0.14(-2.17%) |
Jul 24, 2002 | 5.764 | 6.359 | 5.604 | 6.343 | 439,126 | +0.45(+7.58%) |
Jul 23, 2002 | 6.497 | 6.514 | 5.880 | 5.896 | 343,758 | -0.49(-7.69%) |
Jul 22, 2002 | 6.266 | 6.663 | 6.183 | 6.387 | 196,718 | +0.07(+1.14%) |
Jul 19, 2002 | 6.674 | 6.762 | 6.166 | 6.315 | 293,174 | -0.77(-10.89%) |
Jul 17, 2002 | 6.972 | 7.087 | 6.729 | 7.087 | 174,780 | +0.19(+2.80%) |
Jul 12, 2002 | 6.950 | 7.170 | 6.817 | 6.894 | 194,361 | -0.11(-1.57%) |
Jul 11, 2002 | 6.961 | 7.198 | 6.784 | 7.005 | 225,002 | -0.01(-0.16%) |
Jul 10, 2002 | 7.391 | 7.391 | 6.850 | 7.016 | 568,942 | +0.04(+0.55%) |
Jul 09, 2002 | 7.010 | 7.010 | 6.977 | 6.977 | 235,518 | -0.09(-1.25%) |
Jul 08, 2002 | 7.060 | 7.143 | 6.823 | 7.065 | 134,711 | -0.05(-0.70%) |
Jul 05, 2002 | 6.950 | 7.143 | 6.801 | 7.115 | 55,298 | +0.11(+1.57%) |
Jul 04, 2002 | 7.038 | 7.120 | 6.646 | 7.005 | 185,658 | +0.00(+0.00%) |
Jul 03, 2002 | 7.038 | 7.120 | 6.646 | 7.005 | 185,658 | -0.09(-1.24%) |
Jul 02, 2002 | 7.159 | 7.297 | 6.977 | 7.093 | 241,138 | -0.07(-0.92%) |
Jul 01, 2002 | 7.611 | 7.611 | 7.016 | 7.159 | 338,500 | -0.45(-5.94%) |
Jun 28, 2002 | 7.225 | 7.722 | 7.225 | 7.611 | 811,894 | +0.36(+4.94%) |
Jun 27, 2002 | 7.010 | 7.253 | 7.010 | 7.253 | 625,329 | +0.19(+2.65%) |
Jun 26, 2002 | 6.856 | 7.115 | 6.690 | 7.065 | 435,681 | +0.15(+2.23%) |
Jun 25, 2002 | 6.817 | 7.005 | 6.817 | 6.911 | 196,718 | -0.12(-1.73%) |
Jun 21, 2002 | 6.950 | 7.043 | 6.872 | 7.032 | 320,007 | +0.16(+2.33%) |
Jun 20, 2002 | 6.994 | 7.109 | 6.779 | 6.872 | 318,738 | -0.16(-2.27%) |
Jun 19, 2002 | 7.060 | 7.060 | 6.784 | 7.032 | 357,719 | -0.07(-1.01%) |
Jun 18, 2002 | 6.734 | 7.104 | 6.619 | 7.104 | 504,397 | +0.37(+5.49%) |
Jun 17, 2002 | 6.332 | 6.790 | 6.238 | 6.734 | 1,024,024 | +0.46(+7.29%) |
Jun 14, 2002 | 6.315 | 6.315 | 6.144 | 6.277 | 328,891 | -0.01(-0.18%) |
Jun 12, 2002 | 6.304 | 6.398 | 6.205 | 6.288 | 574,925 | -0.04(-0.61%) |
Jun 11, 2002 | 6.459 | 6.481 | 6.288 | 6.326 | 378,569 | -0.19(-2.88%) |
Jun 10, 2002 | 6.514 | 6.519 | 6.304 | 6.514 | 345,209 | -0.06(-0.84%) |
Jun 07, 2002 | 6.067 | 6.569 | 6.067 | 6.569 | 505,847 | +0.06(+0.93%) |
Jun 06, 2002 | 6.707 | 6.867 | 6.442 | 6.508 | 642,009 | -0.25(-3.75%) |
Jun 05, 2002 | 6.756 | 6.977 | 6.486 | 6.762 | 1,552,535 | -0.93(-12.11%) |
May 31, 2002 | 7.838 | 7.986 | 7.694 | 7.694 | 228,628 | -0.39(-4.78%) |
May 28, 2002 | 7.832 | 8.080 | 7.793 | 8.080 | 334,874 | +0.28(+3.61%) |
May 27, 2002 | 7.887 | 8.097 | 7.755 | 7.799 | 5,257,914 | +0.00(+0.00%) |
May 24, 2002 | 7.887 | 8.097 | 7.755 | 7.799 | 270,873 | -0.28(-3.48%) |
May 23, 2002 | 7.915 | 8.108 | 7.826 | 8.080 | 252,923 | +0.22(+2.81%) |
May 22, 2002 | 7.771 | 7.948 | 7.749 | 7.860 | 330,160 | +0.09(+1.14%) |
May 21, 2002 | 7.942 | 7.942 | 7.716 | 7.771 | 263,077 | -0.14(-1.74%) |
May 20, 2002 | 7.948 | 8.075 | 7.832 | 7.909 | 255,462 | +0.02(+0.21%) |
May 17, 2002 | 7.832 | 7.970 | 7.667 | 7.893 | 335,962 | +0.12(+1.49%) |
May 16, 2002 | 8.262 | 8.262 | 7.689 | 7.777 | 360,439 | -0.49(-5.87%) |
May 15, 2002 | 8.317 | 8.361 | 8.080 | 8.262 | 349,741 | -0.06(-0.66%) |
May 14, 2002 | 8.273 | 8.378 | 8.273 | 8.317 | 399,782 | -0.04(-0.46%) |
May 13, 2002 | 8.334 | 8.406 | 8.273 | 8.356 | 276,312 | +0.02(+0.26%) |
May 10, 2002 | 8.577 | 8.770 | 8.273 | 8.334 | 2,592,695 | -0.21(-2.45%) |
May 09, 2002 | 8.941 | 8.990 | 8.527 | 8.543 | 151,935 | -0.47(-5.20%) |
May 08, 2002 | 8.494 | 9.073 | 8.450 | 9.012 | 207,415 | +0.59(+7.01%) |
May 07, 2002 | 8.659 | 8.797 | 8.422 | 8.422 | 215,030 | -0.23(-2.61%) |
May 06, 2002 | 9.067 | 9.156 | 8.626 | 8.648 | 279,938 | -0.40(-4.45%) |
May 03, 2002 | 8.505 | 9.051 | 8.505 | 9.051 | 381,652 | +0.50(+5.80%) |
May 02, 2002 | 8.742 | 8.742 | 8.521 | 8.555 | 303,508 | -0.13(-1.52%) |