Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.680 | 7.710 | 7.552 | 7.552 | 47,767 | -0.13(-1.68%) |
Jul 30, 2002 | 7.698 | 7.727 | 7.516 | 7.680 | 93,766 | -0.03(-0.38%) |
Jul 29, 2002 | 7.403 | 7.710 | 7.403 | 7.710 | 184,879 | +0.33(+4.54%) |
Jul 26, 2002 | 7.510 | 7.510 | 7.363 | 7.375 | 98,189 | -0.13(-1.79%) |
Jul 25, 2002 | 7.659 | 7.815 | 7.427 | 7.510 | 189,302 | +0.00(+0.05%) |
Jul 24, 2002 | 7.003 | 7.506 | 6.931 | 7.506 | 189,744 | +0.40(+5.65%) |
Jul 23, 2002 | 7.263 | 7.303 | 7.074 | 7.105 | 129,592 | -0.18(-2.48%) |
Jul 22, 2002 | 7.529 | 7.540 | 7.253 | 7.286 | 116,765 | -0.25(-3.37%) |
Jul 19, 2002 | 7.766 | 7.766 | 7.506 | 7.540 | 77,401 | -0.24(-3.05%) |
Jul 17, 2002 | 7.715 | 7.857 | 7.634 | 7.778 | 85,362 | -0.12(-1.57%) |
Jul 12, 2002 | 7.925 | 8.055 | 7.862 | 7.902 | 136,669 | +0.01(+0.14%) |
Jul 11, 2002 | 7.998 | 8.022 | 7.891 | 7.891 | 119,861 | -0.13(-1.62%) |
Jul 10, 2002 | 8.290 | 8.290 | 8.004 | 8.021 | 148,168 | -0.28(-3.43%) |
Jul 09, 2002 | 8.343 | 8.343 | 8.306 | 8.306 | 139,322 | -0.06(-0.69%) |
Jul 08, 2002 | 8.518 | 8.518 | 8.363 | 8.363 | 107,035 | -0.17(-1.95%) |
Jul 05, 2002 | 8.365 | 8.557 | 8.365 | 8.529 | 87,132 | +0.19(+2.31%) |
Jul 04, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | +0.00(+0.00%) |
Jul 03, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | -0.16(-1.90%) |
Jul 02, 2002 | 8.654 | 8.824 | 8.482 | 8.499 | 171,168 | -0.15(-1.79%) |
Jul 01, 2002 | 9.066 | 9.066 | 8.648 | 8.654 | 314,913 | -0.39(-4.31%) |
Jun 28, 2002 | 8.885 | 9.044 | 8.885 | 9.044 | 266,261 | +0.16(+1.78%) |
Jun 27, 2002 | 8.835 | 8.897 | 8.784 | 8.885 | 134,457 | +0.11(+1.22%) |
Jun 26, 2002 | 8.422 | 8.863 | 8.377 | 8.778 | 279,088 | +0.31(+3.66%) |
Jun 25, 2002 | 8.586 | 8.656 | 8.457 | 8.468 | 142,861 | -0.07(-0.78%) |
Jun 21, 2002 | 8.377 | 8.535 | 8.377 | 8.535 | 166,302 | +0.19(+2.23%) |
Jun 20, 2002 | 8.209 | 8.467 | 8.209 | 8.348 | 180,456 | +0.14(+1.71%) |
Jun 19, 2002 | 8.197 | 8.281 | 8.153 | 8.208 | 231,762 | +0.01(+0.15%) |
Jun 18, 2002 | 8.162 | 8.252 | 8.145 | 8.196 | 222,474 | +0.06(+0.69%) |
Jun 17, 2002 | 8.072 | 8.153 | 8.049 | 8.139 | 108,362 | +0.04(+0.49%) |
Jun 14, 2002 | 8.055 | 8.111 | 7.973 | 8.100 | 157,456 | -0.03(-0.35%) |
Jun 12, 2002 | 8.088 | 8.134 | 8.038 | 8.128 | 125,169 | +0.03(+0.33%) |
Jun 11, 2002 | 8.088 | 8.129 | 8.088 | 8.101 | 113,227 | +0.03(+0.36%) |
Jun 10, 2002 | 8.094 | 8.190 | 8.029 | 8.072 | 128,265 | +0.02(+0.21%) |
Jun 07, 2002 | 7.947 | 8.055 | 7.936 | 8.055 | 97,747 | +0.10(+1.21%) |
Jun 06, 2002 | 7.934 | 7.975 | 7.919 | 7.958 | 146,399 | +0.03(+0.43%) |
Jun 05, 2002 | 7.857 | 7.940 | 7.828 | 7.925 | 152,591 | -0.12(-1.54%) |
May 31, 2002 | 8.117 | 8.185 | 8.049 | 8.049 | 89,785 | -0.13(-1.63%) |
May 28, 2002 | 8.083 | 8.252 | 8.043 | 8.182 | 208,320 | +0.05(+0.67%) |
May 27, 2002 | 8.303 | 8.371 | 8.128 | 8.128 | 92,881 | +0.00(+0.00%) |
May 24, 2002 | 8.303 | 8.371 | 8.128 | 8.128 | 91,112 | -0.15(-1.78%) |
May 23, 2002 | 8.247 | 8.309 | 8.117 | 8.275 | 264,492 | +0.02(+0.27%) |
May 22, 2002 | 8.281 | 8.353 | 8.229 | 8.252 | 331,721 | -0.16(-1.88%) |
May 21, 2002 | 8.507 | 8.512 | 8.384 | 8.411 | 240,166 | -0.11(-1.26%) |
May 20, 2002 | 8.659 | 8.693 | 8.468 | 8.518 | 243,704 | -0.14(-1.63%) |
May 17, 2002 | 8.727 | 8.727 | 8.620 | 8.659 | 253,434 | -0.07(-0.78%) |
May 16, 2002 | 8.931 | 8.931 | 8.705 | 8.727 | 344,105 | -0.20(-2.22%) |
May 15, 2002 | 8.925 | 8.925 | 8.817 | 8.925 | 127,380 | +0.02(+0.19%) |
May 14, 2002 | 8.739 | 8.915 | 8.716 | 8.908 | 160,110 | +0.17(+1.94%) |
May 13, 2002 | 8.592 | 8.805 | 8.564 | 8.739 | 272,011 | -0.02(-0.27%) |
May 10, 2002 | 8.818 | 8.874 | 8.722 | 8.762 | 195,936 | -0.13(-1.51%) |
May 09, 2002 | 8.976 | 8.986 | 8.880 | 8.897 | 143,745 | -0.06(-0.71%) |
May 08, 2002 | 8.874 | 8.968 | 8.847 | 8.960 | 257,857 | -0.01(-0.06%) |
May 07, 2002 | 8.891 | 9.044 | 8.875 | 8.966 | 106,593 | +0.10(+1.16%) |
May 06, 2002 | 8.914 | 8.919 | 8.817 | 8.863 | 172,052 | -0.02(-0.25%) |
May 03, 2002 | 8.812 | 8.885 | 8.761 | 8.885 | 173,821 | +0.15(+1.72%) |
May 02, 2002 | 8.462 | 8.761 | 8.422 | 8.735 | 270,242 | +0.12(+1.34%) |