Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.565 | 7.565 | 7.160 | 7.160 | 98,062 | -0.44(-5.76%) |
Jul 30, 2002 | 7.324 | 7.598 | 7.215 | 7.598 | 143,801 | +0.27(+3.73%) |
Jul 29, 2002 | 7.133 | 7.483 | 7.133 | 7.324 | 112,150 | +0.25(+3.47%) |
Jul 26, 2002 | 6.838 | 7.100 | 6.838 | 7.078 | 37,322 | +0.24(+3.52%) |
Jul 25, 2002 | 6.816 | 6.980 | 6.767 | 6.838 | 91,293 | +0.01(+0.16%) |
Jul 24, 2002 | 6.368 | 6.832 | 5.876 | 6.827 | 287,053 | +0.35(+5.40%) |
Jul 23, 2002 | 6.964 | 6.964 | 6.406 | 6.477 | 567,154 | -0.49(-6.99%) |
Jul 22, 2002 | 6.936 | 6.996 | 6.871 | 6.964 | 83,792 | -0.03(-0.39%) |
Jul 19, 2002 | 7.051 | 7.346 | 6.942 | 6.991 | 181,672 | -0.09(-1.31%) |
Jul 17, 2002 | 6.838 | 7.188 | 6.832 | 7.084 | 182,952 | -0.27(-3.64%) |
Jul 12, 2002 | 7.543 | 7.587 | 7.264 | 7.352 | 74,827 | -0.19(-2.54%) |
Jul 11, 2002 | 7.598 | 7.680 | 7.461 | 7.543 | 70,802 | -0.11(-1.43%) |
Jul 10, 2002 | 7.636 | 7.707 | 7.543 | 7.652 | 91,110 | -0.09(-1.20%) |
Jul 09, 2002 | 7.477 | 7.745 | 7.477 | 7.745 | 189,539 | +0.27(+3.58%) |
Jul 08, 2002 | 7.439 | 7.477 | 7.439 | 7.477 | 88,915 | +0.04(+0.51%) |
Jul 05, 2002 | 7.570 | 7.570 | 7.434 | 7.439 | 39,334 | -0.08(-1.02%) |
Jul 04, 2002 | 7.341 | 7.625 | 7.270 | 7.516 | 104,832 | +0.00(+0.00%) |
Jul 03, 2002 | 7.341 | 7.625 | 7.270 | 7.516 | 104,832 | +0.31(+4.32%) |
Jul 02, 2002 | 7.215 | 7.275 | 7.171 | 7.204 | 47,018 | +0.04(+0.61%) |
Jul 01, 2002 | 7.680 | 7.691 | 7.160 | 7.160 | 100,075 | -0.57(-7.42%) |
Jun 28, 2002 | 7.160 | 7.734 | 7.160 | 7.734 | 309,739 | +0.52(+7.20%) |
Jun 27, 2002 | 7.078 | 7.215 | 6.942 | 7.215 | 91,293 | +0.14(+1.93%) |
Jun 26, 2002 | 7.078 | 7.160 | 6.887 | 7.078 | 205,090 | -0.05(-0.77%) |
Jun 25, 2002 | 7.242 | 7.412 | 7.133 | 7.133 | 108,125 | -0.16(-2.25%) |
Jun 21, 2002 | 7.040 | 7.297 | 6.914 | 7.297 | 152,948 | +0.49(+7.23%) |
Jun 20, 2002 | 6.668 | 7.018 | 6.668 | 6.805 | 88,732 | +0.16(+2.47%) |
Jun 19, 2002 | 7.024 | 7.182 | 6.641 | 6.641 | 217,714 | -0.52(-7.25%) |
Jun 18, 2002 | 7.297 | 7.488 | 7.056 | 7.160 | 79,584 | -0.08(-1.13%) |
Jun 17, 2002 | 7.242 | 7.302 | 7.073 | 7.242 | 76,657 | +0.00(+0.00%) |
Jun 14, 2002 | 6.810 | 7.242 | 6.723 | 7.242 | 155,692 | +0.11(+1.53%) |
Jun 12, 2002 | 7.067 | 7.237 | 7.067 | 7.133 | 119,651 | +0.08(+1.08%) |
Jun 11, 2002 | 7.237 | 7.368 | 7.056 | 7.056 | 96,233 | -0.13(-1.83%) |
Jun 10, 2002 | 7.685 | 7.685 | 6.996 | 7.188 | 180,025 | -0.50(-6.47%) |
Jun 07, 2002 | 7.106 | 7.685 | 7.106 | 7.685 | 250,645 | +0.53(+7.41%) |
Jun 06, 2002 | 7.461 | 7.461 | 7.040 | 7.155 | 240,217 | -0.36(-4.80%) |
Jun 05, 2002 | 7.598 | 7.598 | 7.384 | 7.516 | 92,391 | -0.06(-0.79%) |
May 31, 2002 | 7.570 | 7.734 | 7.516 | 7.576 | 96,599 | -0.44(-5.46%) |
May 28, 2002 | 7.772 | 8.090 | 7.723 | 8.013 | 173,256 | +0.25(+3.17%) |
May 27, 2002 | 7.860 | 7.909 | 7.767 | 7.767 | 85,987 | +0.00(+0.00%) |
May 24, 2002 | 7.860 | 7.909 | 7.767 | 7.767 | 83,792 | -0.15(-1.86%) |
May 23, 2002 | 7.598 | 7.860 | 7.570 | 7.915 | 176,915 | +0.32(+4.17%) |
May 22, 2002 | 7.483 | 7.652 | 7.461 | 7.598 | 130,994 | +0.06(+0.80%) |
May 21, 2002 | 7.652 | 7.707 | 7.450 | 7.537 | 128,615 | -0.06(-0.79%) |
May 20, 2002 | 7.652 | 7.680 | 7.576 | 7.598 | 229,240 | -0.08(-1.00%) |
May 17, 2002 | 7.581 | 7.696 | 7.576 | 7.674 | 114,711 | +0.09(+1.23%) |
May 16, 2002 | 7.762 | 7.816 | 7.581 | 7.581 | 110,320 | -0.22(-2.87%) |
May 15, 2002 | 7.729 | 7.860 | 7.729 | 7.805 | 63,301 | +0.02(+0.28%) |
May 14, 2002 | 7.794 | 7.844 | 7.691 | 7.783 | 90,927 | -0.03(-0.42%) |
May 13, 2002 | 7.461 | 7.871 | 7.461 | 7.816 | 83,060 | +0.38(+5.07%) |
May 10, 2002 | 7.543 | 7.652 | 7.379 | 7.439 | 71,900 | -0.05(-0.66%) |
May 09, 2002 | 7.707 | 7.756 | 7.488 | 7.488 | 95,867 | -0.19(-2.49%) |
May 08, 2002 | 7.789 | 7.871 | 7.570 | 7.680 | 196,125 | +0.14(+1.89%) |
May 07, 2002 | 7.412 | 7.614 | 7.324 | 7.537 | 148,191 | +0.13(+1.77%) |
May 06, 2002 | 7.598 | 7.652 | 7.406 | 7.406 | 91,476 | -0.24(-3.08%) |
May 03, 2002 | 7.461 | 7.641 | 7.434 | 7.641 | 138,495 | +0.24(+3.17%) |
May 02, 2002 | 7.488 | 7.532 | 7.390 | 7.406 | 86,902 | -0.05(-0.73%) |