Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.857 | 6.983 | 6.828 | 6.865 | 19,424 | -0.07(-1.07%) |
Jul 30, 2002 | 6.968 | 7.072 | 6.872 | 6.939 | 24,415 | -0.10(-1.37%) |
Jul 29, 2002 | 6.872 | 7.035 | 6.865 | 7.035 | 8,768 | +0.38(+5.68%) |
Jul 26, 2002 | 6.709 | 6.746 | 6.657 | 6.657 | 4,316 | -0.09(-1.32%) |
Jul 25, 2002 | 6.672 | 6.850 | 6.672 | 6.746 | 39,658 | +0.04(+0.55%) |
Jul 24, 2002 | 6.487 | 6.776 | 6.375 | 6.709 | 31,295 | +0.04(+0.56%) |
Jul 23, 2002 | 6.709 | 6.857 | 6.524 | 6.672 | 126,126 | -0.09(-1.32%) |
Jul 22, 2002 | 7.117 | 7.117 | 6.746 | 6.761 | 15,647 | -0.38(-5.30%) |
Jul 19, 2002 | 7.265 | 7.295 | 7.124 | 7.139 | 7,014 | -0.13(-1.73%) |
Jul 17, 2002 | 7.413 | 7.413 | 7.265 | 7.265 | 44,919 | -0.26(-3.45%) |
Jul 12, 2002 | 7.569 | 7.599 | 7.502 | 7.524 | 127,070 | -0.07(-0.98%) |
Jul 11, 2002 | 7.487 | 7.673 | 7.487 | 7.599 | 270,058 | -0.09(-1.16%) |
Jul 10, 2002 | 7.858 | 7.858 | 7.569 | 7.688 | 527,166 | -0.24(-3.08%) |
Jul 09, 2002 | 7.888 | 7.932 | 7.806 | 7.932 | 33,993 | +0.06(+0.75%) |
Jul 08, 2002 | 7.843 | 7.880 | 7.717 | 7.873 | 7,958 | +0.16(+2.02%) |
Jul 05, 2002 | 7.650 | 7.821 | 7.650 | 7.717 | 19,154 | +0.08(+1.07%) |
Jul 04, 2002 | 7.450 | 7.636 | 7.450 | 7.636 | 35,477 | +0.00(+0.00%) |
Jul 03, 2002 | 7.450 | 7.636 | 7.450 | 7.636 | 35,477 | +0.00(+0.00%) |
Jul 02, 2002 | 7.880 | 7.888 | 6.968 | 7.636 | 72,303 | -0.28(-3.56%) |
Jul 01, 2002 | 7.932 | 8.021 | 7.858 | 7.917 | 65,423 | +0.04(+0.56%) |
Jun 28, 2002 | 7.895 | 7.940 | 7.836 | 7.873 | 87,141 | -0.01(-0.09%) |
Jun 27, 2002 | 7.895 | 7.895 | 7.776 | 7.880 | 456,482 | +0.02(+0.28%) |
Jun 26, 2002 | 7.784 | 7.895 | 7.784 | 7.858 | 528,246 | +0.04(+0.57%) |
Jun 25, 2002 | 7.925 | 7.932 | 7.806 | 7.814 | 319,294 | +0.01(+0.10%) |
Jun 21, 2002 | 7.969 | 7.969 | 7.969 | 7.806 | 175,362 | -0.09(-1.13%) |
Jun 20, 2002 | 7.865 | 7.991 | 7.865 | 7.895 | 3,642 | -0.07(-0.93%) |
Jun 19, 2002 | 8.117 | 8.117 | 7.969 | 7.969 | 504,369 | -0.07(-0.92%) |
Jun 18, 2002 | 8.043 | 8.155 | 8.043 | 8.043 | 91,323 | +0.00(+0.00%) |
Jun 17, 2002 | 7.784 | 8.043 | 7.784 | 8.043 | 24,968,932 | +0.13(+1.59%) |
Jun 14, 2002 | 7.932 | 7.969 | 7.791 | 7.917 | 1,571,923 | -0.27(-3.35%) |
Jun 12, 2002 | 7.858 | 8.192 | 7.858 | 8.192 | 119,381 | +0.07(+0.91%) |
Jun 11, 2002 | 8.266 | 8.266 | 8.117 | 8.117 | 49,910 | -0.11(-1.35%) |
Jun 10, 2002 | 8.229 | 8.229 | 8.125 | 8.229 | 101,575 | +0.00(+0.00%) |
Jun 07, 2002 | 8.155 | 8.295 | 8.155 | 8.229 | 16,187 | +0.04(+0.45%) |
Jun 06, 2002 | 8.340 | 8.355 | 8.192 | 8.192 | 42,356 | -0.18(-2.13%) |
Jun 05, 2002 | 8.332 | 8.370 | 8.281 | 8.370 | 28,732 | -0.01(-0.18%) |
May 31, 2002 | 8.340 | 8.444 | 8.325 | 8.384 | 139,480 | -0.08(-0.96%) |
May 28, 2002 | 8.414 | 8.473 | 8.414 | 8.466 | 115,334 | +0.09(+1.06%) |
May 27, 2002 | 8.451 | 8.451 | 8.377 | 8.377 | 34,398 | +0.00(+0.00%) |
May 24, 2002 | 8.451 | 8.451 | 8.377 | 8.377 | 34,398 | -0.07(-0.88%) |
May 23, 2002 | 8.414 | 8.451 | 8.318 | 8.451 | 323,746 | +0.04(+0.44%) |
May 22, 2002 | 8.303 | 8.414 | 8.303 | 8.414 | 40,198 | +0.01(+0.09%) |
May 21, 2002 | 8.377 | 8.436 | 8.310 | 8.407 | 12,814 | +0.14(+1.70%) |
May 20, 2002 | 8.414 | 8.436 | 8.266 | 8.266 | 18,750 | -0.16(-1.85%) |
May 17, 2002 | 8.377 | 8.451 | 8.340 | 8.421 | 29,272 | +0.05(+0.62%) |
May 16, 2002 | 8.303 | 8.370 | 8.236 | 8.370 | 31,565 | +0.18(+2.17%) |
May 15, 2002 | 8.303 | 8.318 | 8.192 | 8.192 | 25,090 | -0.07(-0.90%) |
May 14, 2002 | 8.303 | 8.310 | 8.266 | 8.266 | 24,550 | +0.01(+0.09%) |
May 13, 2002 | 8.192 | 8.258 | 8.162 | 8.258 | 27,383 | +0.07(+0.81%) |
May 10, 2002 | 8.155 | 8.288 | 8.155 | 8.192 | 16,996 | +0.00(+0.00%) |
May 09, 2002 | 8.266 | 8.266 | 8.192 | 8.192 | 46,943 | -0.05(-0.63%) |
May 08, 2002 | 8.192 | 8.258 | 8.177 | 8.243 | 269,788 | +0.05(+0.63%) |
May 07, 2002 | 8.155 | 8.192 | 7.977 | 8.192 | 35,612 | -0.03(-0.36%) |
May 06, 2002 | 8.266 | 8.266 | 8.221 | 8.221 | 62,321 | -0.04(-0.54%) |
May 03, 2002 | 8.266 | 8.266 | 8.206 | 8.266 | 8,633 | +0.00(+0.00%) |
May 02, 2002 | 8.192 | 8.295 | 8.192 | 8.266 | 21,987 | +0.01(+0.18%) |