Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.818 | 7.870 | 6.889 | 6.889 | 87,144 | -0.99(-12.57%) |
Jul 30, 2002 | 7.705 | 8.009 | 7.688 | 7.879 | 65,617 | +0.20(+2.60%) |
Jul 29, 2002 | 6.932 | 7.792 | 6.932 | 7.679 | 87,029 | +0.76(+10.92%) |
Jul 26, 2002 | 6.845 | 7.080 | 6.845 | 6.923 | 37,183 | +0.10(+1.53%) |
Jul 25, 2002 | 6.758 | 7.384 | 6.680 | 6.819 | 32,808 | +0.04(+0.64%) |
Jul 24, 2002 | 6.463 | 6.819 | 6.463 | 6.776 | 87,835 | +0.26(+4.00%) |
Jul 23, 2002 | 6.671 | 6.697 | 6.454 | 6.515 | 34,190 | -0.13(-1.96%) |
Jul 22, 2002 | 6.984 | 6.984 | 6.619 | 6.645 | 47,083 | -0.41(-5.79%) |
Jul 19, 2002 | 6.993 | 7.080 | 6.645 | 7.054 | 68,956 | -0.26(-3.56%) |
Jul 17, 2002 | 7.253 | 7.514 | 7.140 | 7.314 | 58,710 | -0.17(-2.21%) |
Jul 12, 2002 | 7.479 | 7.566 | 7.427 | 7.479 | 26,822 | +0.00(+0.00%) |
Jul 11, 2002 | 7.731 | 7.870 | 7.427 | 7.479 | 50,882 | -0.25(-3.26%) |
Jul 10, 2002 | 7.557 | 7.757 | 7.523 | 7.731 | 66,999 | +0.23(+3.01%) |
Jul 09, 2002 | 7.549 | 7.670 | 7.471 | 7.505 | 414,427 | +0.03(+0.35%) |
Jul 08, 2002 | 7.731 | 7.731 | 7.479 | 7.479 | 46,853 | -0.25(-3.26%) |
Jul 05, 2002 | 7.662 | 7.844 | 7.644 | 7.731 | 19,915 | +0.07(+0.91%) |
Jul 04, 2002 | 7.792 | 7.809 | 7.314 | 7.662 | 74,136 | +0.00(+0.00%) |
Jul 03, 2002 | 7.792 | 7.809 | 7.314 | 7.662 | 74,136 | -0.09(-1.12%) |
Jul 02, 2002 | 7.870 | 7.940 | 7.644 | 7.749 | 34,535 | -0.17(-2.19%) |
Jul 01, 2002 | 8.635 | 8.635 | 7.914 | 7.922 | 94,167 | -0.76(-8.80%) |
Jun 28, 2002 | 8.070 | 8.687 | 7.775 | 8.687 | 188,564 | +0.62(+7.64%) |
Jun 27, 2002 | 7.835 | 8.304 | 7.835 | 8.070 | 107,520 | +0.23(+2.99%) |
Jun 26, 2002 | 7.749 | 7.940 | 7.557 | 7.835 | 69,992 | +0.09(+1.12%) |
Jun 25, 2002 | 7.879 | 8.139 | 7.714 | 7.749 | 100,153 | +0.00(+0.00%) |
Jun 21, 2002 | 7.471 | 7.818 | 7.471 | 7.749 | 83,230 | +0.36(+4.94%) |
Jun 20, 2002 | 7.384 | 7.601 | 7.297 | 7.384 | 115,579 | +0.00(+0.00%) |
Jun 19, 2002 | 6.949 | 7.749 | 6.949 | 7.384 | 189,139 | +0.43(+6.25%) |
Jun 18, 2002 | 6.862 | 6.949 | 6.732 | 6.949 | 151,611 | +0.03(+0.50%) |
Jun 17, 2002 | 6.767 | 6.949 | 6.732 | 6.915 | 96,469 | +0.15(+2.18%) |
Jun 14, 2002 | 6.741 | 6.767 | 6.558 | 6.767 | 187,182 | -0.69(-9.21%) |
Jun 12, 2002 | 6.923 | 7.601 | 6.680 | 7.453 | 79,777 | +0.57(+8.33%) |
Jun 11, 2002 | 7.271 | 7.271 | 6.880 | 6.880 | 53,184 | -0.39(-5.38%) |
Jun 10, 2002 | 7.193 | 7.540 | 7.123 | 7.271 | 56,062 | +0.01(+0.12%) |
Jun 07, 2002 | 6.862 | 7.340 | 6.810 | 7.262 | 65,387 | +0.40(+5.82%) |
Jun 06, 2002 | 7.271 | 7.314 | 6.819 | 6.862 | 91,979 | -0.39(-5.39%) |
Jun 05, 2002 | 7.557 | 7.566 | 7.123 | 7.253 | 191,097 | -1.04(-12.57%) |
May 31, 2002 | 8.070 | 8.487 | 8.061 | 8.296 | 111,665 | +0.00(+0.00%) |
May 28, 2002 | 8.348 | 8.348 | 8.209 | 8.296 | 64,581 | -0.04(-0.52%) |
May 27, 2002 | 8.652 | 8.652 | 8.200 | 8.339 | 107,981 | +0.00(+0.00%) |
May 24, 2002 | 8.652 | 8.652 | 8.200 | 8.339 | 106,830 | -0.30(-3.52%) |
May 23, 2002 | 8.930 | 8.965 | 8.643 | 8.643 | 81,388 | -0.28(-3.12%) |
May 22, 2002 | 9.078 | 9.086 | 8.782 | 8.921 | 76,553 | -0.16(-1.72%) |
May 21, 2002 | 8.739 | 9.078 | 8.739 | 9.078 | 195,356 | +0.34(+3.88%) |
May 20, 2002 | 9.060 | 9.060 | 8.730 | 8.739 | 34,190 | -0.23(-2.61%) |
May 17, 2002 | 9.147 | 9.199 | 8.965 | 8.973 | 33,960 | -0.17(-1.81%) |
May 16, 2002 | 9.425 | 9.425 | 9.069 | 9.138 | 98,311 | -0.29(-3.04%) |
May 15, 2002 | 9.112 | 9.425 | 8.999 | 9.425 | 48,234 | +0.31(+3.43%) |
May 14, 2002 | 8.556 | 9.112 | 8.487 | 9.112 | 60,437 | +0.51(+5.96%) |
May 13, 2002 | 8.643 | 8.687 | 8.539 | 8.600 | 45,126 | -0.12(-1.39%) |
May 10, 2002 | 8.600 | 8.791 | 8.513 | 8.721 | 51,803 | +0.03(+0.40%) |
May 09, 2002 | 8.635 | 9.034 | 8.574 | 8.687 | 190,981 | -0.03(-0.40%) |
May 08, 2002 | 8.452 | 8.721 | 8.374 | 8.721 | 53,415 | +0.25(+2.97%) |
May 07, 2002 | 8.669 | 8.669 | 8.461 | 8.470 | 41,903 | -0.23(-2.60%) |
May 06, 2002 | 9.295 | 9.295 | 8.687 | 8.695 | 31,657 | -0.60(-6.45%) |
May 03, 2002 | 8.600 | 9.338 | 8.548 | 9.295 | 58,940 | +0.61(+7.00%) |
May 02, 2002 | 8.365 | 8.687 | 8.296 | 8.687 | 51,227 | +0.29(+3.41%) |