Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.859 | 6.906 | 6.813 | 6.844 | 212,955 | +0.02(+0.23%) |
Jul 30, 2002 | 6.720 | 6.881 | 6.649 | 6.829 | 389,340 | +0.11(+1.61%) |
Jul 29, 2002 | 6.544 | 6.788 | 6.544 | 6.720 | 295,807 | +0.26(+4.02%) |
Jul 26, 2002 | 6.520 | 6.597 | 6.399 | 6.461 | 314,579 | +0.02(+0.29%) |
Jul 25, 2002 | 6.186 | 6.442 | 6.170 | 6.442 | 331,084 | +0.32(+5.30%) |
Jul 24, 2002 | 6.041 | 6.118 | 5.973 | 6.118 | 587,408 | +0.09(+1.54%) |
Jul 23, 2002 | 6.118 | 6.136 | 6.010 | 6.025 | 445,653 | +0.13(+2.25%) |
Jul 22, 2002 | 6.093 | 6.174 | 5.821 | 5.892 | 802,305 | -0.09(-1.45%) |
Jul 19, 2002 | 6.226 | 6.282 | 5.840 | 5.979 | 259,883 | -0.30(-4.73%) |
Jul 17, 2002 | 6.257 | 6.381 | 6.241 | 6.275 | 434,002 | +0.03(+0.54%) |
Jul 12, 2002 | 6.449 | 6.470 | 6.180 | 6.241 | 355,681 | -0.23(-3.53%) |
Jul 11, 2002 | 6.659 | 6.662 | 6.402 | 6.470 | 577,699 | -0.19(-2.79%) |
Jul 10, 2002 | 6.751 | 6.767 | 6.656 | 6.656 | 196,773 | -0.02(-0.28%) |
Jul 09, 2002 | 6.736 | 6.736 | 6.646 | 6.674 | 279,302 | -0.13(-1.91%) |
Jul 08, 2002 | 6.798 | 6.924 | 6.751 | 6.804 | 417,820 | +0.17(+2.61%) |
Jul 05, 2002 | 6.597 | 6.690 | 6.597 | 6.631 | 110,361 | -0.04(-0.65%) |
Jul 04, 2002 | 6.875 | 6.918 | 6.594 | 6.674 | 297,426 | +0.00(+0.00%) |
Jul 03, 2002 | 6.875 | 6.918 | 6.594 | 6.674 | 297,426 | -0.28(-4.04%) |
Jul 02, 2002 | 6.971 | 7.032 | 6.878 | 6.955 | 612,976 | +0.27(+3.97%) |
Jul 01, 2002 | 6.736 | 6.754 | 6.659 | 6.690 | 287,716 | +0.08(+1.17%) |
Jun 28, 2002 | 6.557 | 6.628 | 6.492 | 6.612 | 254,705 | -0.01(-0.19%) |
Jun 27, 2002 | 6.643 | 6.671 | 6.557 | 6.625 | 263,120 | +0.07(+1.13%) |
Jun 26, 2002 | 6.649 | 6.683 | 6.504 | 6.550 | 919,787 | -0.15(-2.30%) |
Jun 25, 2002 | 6.844 | 6.844 | 6.600 | 6.705 | 1,083,226 | -0.39(-5.53%) |
Jun 21, 2002 | 7.107 | 7.230 | 7.057 | 7.097 | 503,585 | +0.09(+1.28%) |
Jun 20, 2002 | 7.014 | 7.076 | 6.983 | 7.008 | 249,203 | +0.07(+1.07%) |
Jun 19, 2002 | 6.952 | 7.026 | 6.878 | 6.934 | 433,355 | -0.03(-0.40%) |
Jun 18, 2002 | 6.921 | 6.974 | 6.921 | 6.961 | 94,503 | +0.02(+0.22%) |
Jun 17, 2002 | 6.968 | 6.968 | 6.893 | 6.946 | 222,017 | -0.07(-1.01%) |
Jun 14, 2002 | 7.036 | 7.104 | 6.952 | 7.017 | 252,116 | -0.03(-0.44%) |
Jun 12, 2002 | 7.138 | 7.162 | 6.992 | 7.048 | 442,417 | -0.07(-1.04%) |
Jun 11, 2002 | 7.107 | 7.125 | 7.032 | 7.122 | 246,938 | -0.03(-0.39%) |
Jun 10, 2002 | 7.156 | 7.196 | 7.107 | 7.150 | 170,235 | -0.02(-0.26%) |
Jun 07, 2002 | 7.107 | 7.168 | 7.107 | 7.168 | 188,682 | +0.00(+0.04%) |
Jun 06, 2002 | 7.184 | 7.270 | 7.159 | 7.165 | 466,366 | -0.16(-2.15%) |
Jun 05, 2002 | 7.301 | 7.416 | 7.301 | 7.323 | 249,527 | -0.07(-0.92%) |
May 31, 2002 | 7.394 | 7.487 | 7.369 | 7.391 | 185,769 | +0.31(+4.41%) |
May 28, 2002 | 7.165 | 7.165 | 7.045 | 7.079 | 268,622 | -0.08(-1.16%) |
May 27, 2002 | 7.215 | 7.230 | 7.125 | 7.162 | 407,787 | +0.00(+0.00%) |
May 24, 2002 | 7.215 | 7.230 | 7.125 | 7.162 | 129,456 | +0.10(+1.40%) |
May 23, 2002 | 7.063 | 7.175 | 7.051 | 7.063 | 546,953 | +0.18(+2.56%) |
May 22, 2002 | 6.903 | 6.949 | 6.829 | 6.887 | 282,862 | +0.09(+1.32%) |
May 21, 2002 | 6.875 | 6.875 | 6.779 | 6.798 | 363,772 | +0.02(+0.27%) |
May 20, 2002 | 6.822 | 6.822 | 6.739 | 6.779 | 190,948 | -0.04(-0.54%) |
May 17, 2002 | 6.881 | 6.890 | 6.801 | 6.816 | 362,801 | +0.00(+0.00%) |
May 16, 2002 | 6.767 | 6.872 | 6.733 | 6.816 | 231,403 | +0.04(+0.55%) |
May 15, 2002 | 6.850 | 6.961 | 6.736 | 6.779 | 442,740 | +0.05(+0.73%) |
May 14, 2002 | 6.844 | 6.844 | 6.720 | 6.730 | 280,596 | -0.12(-1.80%) |
May 13, 2002 | 6.863 | 6.915 | 6.751 | 6.853 | 433,355 | +0.09(+1.37%) |
May 10, 2002 | 6.742 | 6.782 | 6.690 | 6.761 | 285,127 | +0.25(+3.89%) |
May 09, 2002 | 6.541 | 6.588 | 6.495 | 6.507 | 163,115 | -0.07(-1.13%) |
May 08, 2002 | 6.720 | 6.736 | 6.581 | 6.581 | 874,477 | -0.25(-3.66%) |
May 07, 2002 | 6.890 | 6.903 | 6.782 | 6.832 | 354,386 | -0.05(-0.67%) |
May 06, 2002 | 7.045 | 7.045 | 6.878 | 6.878 | 641,456 | -0.01(-0.09%) |
May 03, 2002 | 6.798 | 6.906 | 6.798 | 6.884 | 678,351 | +0.30(+4.60%) |
May 02, 2002 | 6.504 | 6.597 | 6.504 | 6.581 | 1,188,409 | +0.12(+1.82%) |