Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.612 | 6.736 | 6.561 | 6.665 | 1,662,357 | +0.51(+8.24%) |
Jul 30, 2002 | 6.254 | 6.254 | 6.135 | 6.158 | 502,349 | -0.04(-0.62%) |
Jul 29, 2002 | 6.145 | 6.215 | 6.118 | 6.196 | 493,316 | +0.24(+4.03%) |
Jul 26, 2002 | 5.987 | 6.034 | 5.882 | 5.956 | 722,928 | -0.06(-0.98%) |
Jul 25, 2002 | 5.949 | 6.130 | 5.882 | 6.015 | 1,362,812 | +0.16(+2.70%) |
Jul 24, 2002 | 5.605 | 5.861 | 5.495 | 5.857 | 1,168,749 | +0.16(+2.88%) |
Jul 23, 2002 | 5.832 | 5.874 | 5.663 | 5.693 | 712,730 | -0.20(-3.37%) |
Jul 22, 2002 | 6.063 | 6.078 | 5.767 | 5.891 | 1,418,758 | -0.45(-7.07%) |
Jul 19, 2002 | 6.351 | 6.397 | 6.034 | 6.339 | 2,276,599 | -0.12(-1.92%) |
Jul 17, 2002 | 6.482 | 6.578 | 6.431 | 6.463 | 1,232,562 | -0.13(-2.02%) |
Jul 12, 2002 | 6.652 | 6.654 | 6.559 | 6.597 | 579,566 | -0.11(-1.59%) |
Jul 11, 2002 | 6.749 | 6.799 | 6.635 | 6.704 | 1,012,857 | +0.01(+0.17%) |
Jul 10, 2002 | 6.797 | 6.873 | 6.654 | 6.692 | 1,137,279 | -0.26(-3.73%) |
Jul 09, 2002 | 7.049 | 7.073 | 6.940 | 6.951 | 337,133 | -0.08(-1.08%) |
Jul 08, 2002 | 7.020 | 7.028 | 7.020 | 7.028 | 228,738 | +0.01(+0.11%) |
Jul 05, 2002 | 6.879 | 7.020 | 6.879 | 7.020 | 212,711 | +0.10(+1.46%) |
Jul 04, 2002 | 6.930 | 7.012 | 6.858 | 6.919 | 519,541 | +0.00(+0.00%) |
Jul 03, 2002 | 6.930 | 7.012 | 6.858 | 6.919 | 519,541 | -0.04(-0.52%) |
Jul 02, 2002 | 7.007 | 7.062 | 6.868 | 6.955 | 378,510 | -0.07(-1.00%) |
Jul 01, 2002 | 7.035 | 7.138 | 7.026 | 7.026 | 331,014 | +0.06(+0.90%) |
Jun 28, 2002 | 6.953 | 7.056 | 6.953 | 6.963 | 503,515 | +0.08(+1.22%) |
Jun 27, 2002 | 6.807 | 6.927 | 6.694 | 6.879 | 405,900 | +0.11(+1.63%) |
Jun 26, 2002 | 6.742 | 6.776 | 6.694 | 6.768 | 524,203 | +0.08(+1.14%) |
Jun 25, 2002 | 6.688 | 6.782 | 6.658 | 6.692 | 697,286 | -0.03(-0.40%) |
Jun 21, 2002 | 6.749 | 6.778 | 6.709 | 6.719 | 296,630 | -0.07(-1.01%) |
Jun 20, 2002 | 6.740 | 6.824 | 6.723 | 6.787 | 566,745 | +0.05(+0.76%) |
Jun 19, 2002 | 6.810 | 6.810 | 6.700 | 6.736 | 587,434 | -0.11(-1.59%) |
Jun 18, 2002 | 6.873 | 6.873 | 6.795 | 6.845 | 265,744 | -0.04(-0.55%) |
Jun 17, 2002 | 6.751 | 6.890 | 6.749 | 6.883 | 292,260 | +0.14(+2.15%) |
Jun 14, 2002 | 6.730 | 6.778 | 6.629 | 6.738 | 744,199 | -0.27(-3.84%) |
Jun 12, 2002 | 7.022 | 7.073 | 6.932 | 7.007 | 525,660 | -0.04(-0.51%) |
Jun 11, 2002 | 7.032 | 7.100 | 7.028 | 7.043 | 325,769 | +0.02(+0.27%) |
Jun 10, 2002 | 7.053 | 7.072 | 7.022 | 7.024 | 258,750 | +0.02(+0.24%) |
Jun 07, 2002 | 7.007 | 7.035 | 6.950 | 7.007 | 310,034 | -0.05(-0.76%) |
Jun 06, 2002 | 7.035 | 7.093 | 7.035 | 7.060 | 318,776 | -0.01(-0.19%) |
Jun 05, 2002 | 6.997 | 7.096 | 6.988 | 7.073 | 407,357 | +0.00(+0.00%) |
May 31, 2002 | 7.094 | 7.121 | 7.054 | 7.073 | 281,187 | +0.10(+1.37%) |
May 28, 2002 | 7.014 | 7.016 | 6.959 | 6.978 | 215,042 | -0.01(-0.14%) |
May 27, 2002 | 7.037 | 7.056 | 6.978 | 6.988 | 600,838 | +0.00(+0.00%) |
May 24, 2002 | 7.037 | 7.056 | 6.978 | 6.988 | 600,838 | +0.00(+0.05%) |
May 23, 2002 | 6.969 | 7.007 | 6.921 | 6.984 | 259,333 | -0.03(-0.49%) |
May 22, 2002 | 6.929 | 7.028 | 6.929 | 7.018 | 355,782 | +0.13(+1.94%) |
May 21, 2002 | 6.890 | 6.930 | 6.854 | 6.885 | 1,556,584 | -0.09(-1.28%) |
May 20, 2002 | 7.005 | 7.005 | 6.953 | 6.974 | 230,777 | -0.08(-1.14%) |
May 17, 2002 | 7.056 | 7.056 | 6.993 | 7.054 | 1,078,419 | -0.03(-0.46%) |
May 16, 2002 | 7.083 | 7.112 | 7.009 | 7.087 | 548,388 | +0.01(+0.16%) |
May 15, 2002 | 7.064 | 7.129 | 7.047 | 7.075 | 906,793 | -0.09(-1.28%) |
May 14, 2002 | 7.073 | 7.207 | 7.054 | 7.167 | 1,043,453 | -0.21(-2.87%) |
May 13, 2002 | 7.255 | 7.422 | 7.255 | 7.379 | 388,126 | +0.25(+3.48%) |
May 10, 2002 | 7.173 | 7.192 | 7.104 | 7.131 | 383,755 | +0.08(+1.08%) |
May 09, 2002 | 7.070 | 7.077 | 7.030 | 7.054 | 5,652,889 | -0.04(-0.54%) |
May 08, 2002 | 7.077 | 7.112 | 7.026 | 7.093 | 445,820 | -0.03(-0.43%) |
May 07, 2002 | 7.178 | 7.178 | 7.093 | 7.123 | 621,235 | +0.03(+0.46%) |
May 06, 2002 | 7.110 | 7.123 | 7.058 | 7.091 | 211,546 | -0.04(-0.53%) |
May 03, 2002 | 7.112 | 7.146 | 7.073 | 7.129 | 315,862 | +0.02(+0.24%) |
May 02, 2002 | 7.056 | 7.136 | 7.039 | 7.112 | 306,538 | -0.01(-0.13%) |