Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.951 | 5.951 | 5.850 | 5.901 | 100,573 | -0.05(-0.85%) |
Jul 30, 2002 | 5.909 | 6.002 | 5.825 | 5.951 | 193,091 | +0.04(+0.71%) |
Jul 29, 2002 | 5.740 | 5.909 | 5.740 | 5.909 | 235,500 | +0.24(+4.32%) |
Jul 26, 2002 | 5.529 | 5.707 | 5.495 | 5.664 | 90,741 | +0.09(+1.67%) |
Jul 25, 2002 | 5.909 | 5.909 | 5.487 | 5.571 | 182,667 | -0.51(-8.33%) |
Jul 24, 2002 | 5.799 | 6.078 | 5.782 | 6.078 | 280,160 | +0.04(+0.70%) |
Jul 23, 2002 | 6.205 | 6.205 | 6.036 | 6.036 | 218,087 | +0.08(+1.42%) |
Jul 22, 2002 | 6.205 | 6.205 | 5.698 | 5.951 | 192,499 | -0.28(-4.47%) |
Jul 19, 2002 | 6.373 | 6.449 | 6.205 | 6.230 | 171,413 | -0.24(-3.66%) |
Jul 17, 2002 | 6.416 | 6.475 | 6.416 | 6.466 | 302,076 | -0.11(-1.67%) |
Jul 12, 2002 | 6.542 | 6.601 | 6.475 | 6.576 | 98,678 | -0.03(-0.38%) |
Jul 11, 2002 | 6.551 | 6.627 | 6.449 | 6.601 | 338,088 | +0.05(+0.77%) |
Jul 10, 2002 | 6.669 | 6.711 | 6.542 | 6.551 | 247,347 | -0.12(-1.77%) |
Jul 09, 2002 | 6.753 | 6.753 | 6.669 | 6.669 | 164,542 | -0.02(-0.25%) |
Jul 08, 2002 | 6.753 | 6.753 | 6.686 | 6.686 | 439,372 | -0.23(-3.30%) |
Jul 05, 2002 | 6.745 | 6.964 | 6.745 | 6.914 | 82,685 | +0.40(+6.09%) |
Jul 04, 2002 | 6.483 | 6.542 | 6.475 | 6.517 | 203,990 | +0.00(+0.00%) |
Jul 03, 2002 | 6.483 | 6.542 | 6.475 | 6.517 | 203,990 | +0.20(+3.21%) |
Jul 02, 2002 | 6.331 | 6.475 | 6.306 | 6.314 | 263,931 | -0.06(-0.93%) |
Jul 01, 2002 | 6.508 | 6.568 | 6.331 | 6.373 | 75,578 | -0.13(-1.95%) |
Jun 28, 2002 | 6.500 | 6.551 | 6.458 | 6.500 | 139,784 | -0.08(-1.28%) |
Jun 27, 2002 | 6.601 | 6.618 | 6.475 | 6.584 | 627,844 | +0.00(+0.00%) |
Jun 26, 2002 | 6.458 | 6.627 | 6.399 | 6.584 | 408,809 | -0.10(-1.52%) |
Jun 25, 2002 | 6.753 | 6.880 | 6.686 | 6.686 | 304,090 | -0.03(-0.50%) |
Jun 21, 2002 | 6.753 | 6.770 | 6.686 | 6.720 | 239,291 | -0.29(-4.10%) |
Jun 20, 2002 | 7.142 | 7.142 | 6.990 | 7.007 | 78,302 | -0.16(-2.24%) |
Jun 19, 2002 | 7.260 | 7.319 | 7.158 | 7.167 | 329,796 | -0.21(-2.86%) |
Jun 18, 2002 | 7.429 | 7.429 | 7.353 | 7.378 | 176,862 | -0.09(-1.24%) |
Jun 17, 2002 | 7.471 | 7.513 | 7.386 | 7.471 | 159,567 | -0.04(-0.56%) |
Jun 14, 2002 | 7.471 | 7.581 | 7.403 | 7.513 | 325,768 | -0.09(-1.22%) |
Jun 12, 2002 | 7.555 | 7.614 | 7.471 | 7.606 | 279,923 | +0.04(+0.56%) |
Jun 11, 2002 | 7.749 | 7.749 | 7.555 | 7.564 | 160,041 | -0.15(-1.97%) |
Jun 10, 2002 | 7.732 | 7.758 | 7.690 | 7.716 | 70,365 | -0.02(-0.22%) |
Jun 07, 2002 | 7.631 | 7.749 | 7.597 | 7.732 | 229,933 | +0.08(+1.10%) |
Jun 06, 2002 | 7.690 | 7.690 | 7.640 | 7.648 | 405,492 | -0.13(-1.63%) |
Jun 05, 2002 | 7.724 | 7.851 | 7.724 | 7.775 | 147,128 | +0.00(+0.00%) |
May 31, 2002 | 7.893 | 7.893 | 7.766 | 7.775 | 676,532 | -0.12(-1.50%) |
May 28, 2002 | 8.020 | 8.020 | 7.868 | 7.893 | 70,958 | -0.07(-0.85%) |
May 27, 2002 | 8.020 | 8.028 | 7.952 | 7.960 | 98,678 | +0.00(+0.00%) |
May 24, 2002 | 8.020 | 8.028 | 7.952 | 7.960 | 98,678 | -0.06(-0.74%) |
May 23, 2002 | 8.036 | 8.045 | 7.977 | 8.020 | 94,768 | -0.12(-1.45%) |
May 22, 2002 | 8.062 | 8.197 | 8.062 | 8.138 | 213,111 | +0.03(+0.31%) |
May 21, 2002 | 8.315 | 8.315 | 8.104 | 8.112 | 182,430 | -0.19(-2.24%) |
May 20, 2002 | 8.484 | 8.484 | 8.256 | 8.298 | 205,411 | -0.23(-2.67%) |
May 17, 2002 | 8.518 | 8.543 | 8.475 | 8.526 | 105,430 | +0.08(+1.00%) |
May 16, 2002 | 8.442 | 8.501 | 8.357 | 8.442 | 109,458 | -0.04(-0.50%) |
May 15, 2002 | 8.610 | 8.610 | 8.416 | 8.484 | 148,313 | -0.03(-0.40%) |
May 14, 2002 | 8.374 | 8.526 | 8.374 | 8.518 | 197,830 | +0.11(+1.31%) |
May 13, 2002 | 8.231 | 8.425 | 8.231 | 8.408 | 127,938 | +0.24(+2.89%) |
May 10, 2002 | 8.273 | 8.290 | 8.171 | 8.171 | 128,056 | -0.14(-1.73%) |
May 09, 2002 | 8.551 | 8.551 | 8.315 | 8.315 | 72,853 | -0.41(-4.74%) |
May 08, 2002 | 8.526 | 8.737 | 8.526 | 8.729 | 484,743 | +0.19(+2.27%) |
May 07, 2002 | 8.399 | 8.594 | 8.399 | 8.534 | 255,283 | +0.39(+4.77%) |
May 06, 2002 | 8.112 | 8.281 | 8.104 | 8.146 | 86,002 | +0.00(+0.00%) |
May 03, 2002 | 8.399 | 8.408 | 8.129 | 8.146 | 328,374 | -0.34(-3.98%) |
May 02, 2002 | 8.366 | 8.526 | 8.366 | 8.484 | 583,895 | +0.19(+2.24%) |