Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.535 | 6.716 | 5.621 | 5.669 | 312,238 | -1.00(-15.00%) |
Jul 30, 2002 | 6.897 | 6.910 | 6.531 | 6.669 | 236,614 | -0.18(-2.58%) |
Jul 29, 2002 | 6.380 | 6.858 | 6.186 | 6.846 | 133,171 | +0.54(+8.62%) |
Jul 26, 2002 | 6.186 | 6.320 | 5.927 | 6.302 | 106,012 | +0.01(+0.21%) |
Jul 25, 2002 | 6.656 | 6.682 | 6.014 | 6.289 | 188,666 | -0.36(-5.44%) |
Jul 24, 2002 | 6.108 | 6.652 | 5.781 | 6.652 | 104,504 | +0.65(+10.85%) |
Jul 23, 2002 | 6.277 | 6.277 | 5.824 | 6.001 | 128,937 | -0.28(-4.46%) |
Jul 22, 2002 | 6.309 | 6.518 | 6.229 | 6.281 | 187,228 | -0.02(-0.27%) |
Jul 19, 2002 | 6.298 | 6.453 | 6.250 | 6.298 | 184,652 | +0.13(+2.10%) |
Jul 17, 2002 | 6.039 | 6.272 | 5.992 | 6.169 | 147,188 | -0.57(-8.45%) |
Jul 12, 2002 | 7.199 | 7.285 | 6.738 | 6.738 | 101,025 | -0.40(-5.56%) |
Jul 11, 2002 | 7.156 | 7.285 | 7.031 | 7.134 | 149,971 | +0.02(+0.24%) |
Jul 10, 2002 | 7.328 | 7.371 | 7.070 | 7.117 | 109,608 | -0.15(-2.02%) |
Jul 09, 2002 | 7.152 | 7.406 | 7.052 | 7.264 | 140,344 | +0.11(+1.57%) |
Jul 08, 2002 | 7.341 | 7.341 | 7.152 | 7.152 | 167,137 | -0.19(-2.58%) |
Jul 05, 2002 | 7.221 | 7.371 | 6.984 | 7.341 | 81,655 | +0.36(+5.12%) |
Jul 04, 2002 | 6.837 | 7.199 | 6.833 | 6.984 | 161,686 | +0.00(+0.00%) |
Jul 03, 2002 | 6.837 | 7.199 | 6.833 | 6.984 | 161,686 | +0.21(+3.05%) |
Jul 02, 2002 | 7.285 | 7.609 | 6.695 | 6.777 | 183,028 | -0.55(-7.53%) |
Jul 01, 2002 | 7.716 | 7.759 | 7.285 | 7.329 | 284,865 | -0.40(-5.13%) |
Jun 28, 2002 | 7.199 | 7.872 | 7.160 | 7.725 | 741,159 | +0.57(+8.02%) |
Jun 27, 2002 | 6.600 | 7.199 | 6.600 | 7.152 | 168,761 | +0.32(+4.67%) |
Jun 26, 2002 | 6.531 | 6.984 | 6.488 | 6.833 | 202,514 | +0.14(+2.13%) |
Jun 25, 2002 | 6.913 | 6.913 | 6.492 | 6.690 | 100,213 | -0.04(-0.64%) |
Jun 21, 2002 | 6.764 | 6.897 | 6.721 | 6.733 | 73,652 | +0.02(+0.26%) |
Jun 20, 2002 | 7.087 | 7.087 | 6.703 | 6.716 | 93,717 | -0.38(-5.29%) |
Jun 19, 2002 | 7.083 | 7.100 | 6.828 | 7.091 | 138,373 | -0.04(-0.60%) |
Jun 18, 2002 | 7.109 | 7.371 | 7.001 | 7.134 | 253,084 | +0.06(+0.91%) |
Jun 17, 2002 | 6.897 | 7.156 | 6.897 | 7.070 | 110,884 | +0.10(+1.49%) |
Jun 14, 2002 | 6.837 | 7.005 | 6.708 | 6.966 | 94,413 | +0.00(+0.00%) |
Jun 12, 2002 | 7.027 | 7.096 | 6.886 | 6.966 | 101,257 | -0.04(-0.55%) |
Jun 11, 2002 | 7.005 | 7.221 | 6.940 | 7.005 | 140,112 | -0.04(-0.55%) |
Jun 10, 2002 | 6.764 | 7.048 | 6.764 | 7.044 | 237,194 | +0.30(+4.48%) |
Jun 07, 2002 | 6.608 | 7.001 | 6.531 | 6.742 | 177,808 | -0.04(-0.57%) |
Jun 06, 2002 | 6.690 | 6.828 | 6.535 | 6.780 | 461,746 | +0.27(+4.17%) |
Jun 05, 2002 | 6.100 | 6.634 | 6.100 | 6.509 | 354,109 | -0.19(-2.89%) |
May 31, 2002 | 6.531 | 6.764 | 6.380 | 6.703 | 111,116 | +0.24(+3.67%) |
May 28, 2002 | 6.591 | 6.682 | 6.436 | 6.466 | 201,238 | -0.11(-1.64%) |
May 27, 2002 | 6.794 | 6.880 | 6.566 | 6.574 | 279,413 | +0.00(+0.00%) |
May 24, 2002 | 6.794 | 6.880 | 6.566 | 6.574 | 279,413 | -0.25(-3.72%) |
May 23, 2002 | 6.139 | 6.897 | 6.027 | 6.828 | 717,498 | +0.74(+12.18%) |
May 22, 2002 | 6.117 | 6.346 | 5.914 | 6.087 | 409,899 | -0.03(-0.56%) |
May 21, 2002 | 6.199 | 6.410 | 5.923 | 6.121 | 956,548 | +0.06(+0.92%) |
May 20, 2002 | 6.984 | 7.070 | 6.022 | 6.065 | 740,580 | -0.88(-12.61%) |
May 17, 2002 | 7.354 | 7.354 | 6.884 | 6.940 | 243,109 | -0.39(-5.29%) |
May 16, 2002 | 7.518 | 7.587 | 7.221 | 7.328 | 197,526 | -0.22(-2.86%) |
May 15, 2002 | 7.415 | 7.544 | 7.328 | 7.544 | 198,222 | +0.19(+2.58%) |
May 14, 2002 | 7.328 | 7.471 | 7.246 | 7.354 | 177,228 | +0.05(+0.71%) |
May 13, 2002 | 7.117 | 7.328 | 7.117 | 7.303 | 309,570 | +0.06(+0.83%) |
May 10, 2002 | 7.544 | 7.548 | 7.005 | 7.242 | 593,159 | -0.39(-5.08%) |
May 09, 2002 | 7.652 | 7.759 | 7.540 | 7.630 | 137,561 | -0.04(-0.56%) |
May 08, 2002 | 7.781 | 7.850 | 7.634 | 7.673 | 74,927 | -0.07(-0.89%) |
May 07, 2002 | 7.794 | 7.949 | 7.565 | 7.742 | 278,021 | +0.04(+0.56%) |
May 06, 2002 | 8.061 | 8.126 | 7.673 | 7.699 | 302,147 | -0.37(-4.54%) |
May 03, 2002 | 8.501 | 8.501 | 8.061 | 8.066 | 453,859 | -0.32(-3.80%) |
May 02, 2002 | 8.889 | 8.992 | 8.320 | 8.384 | 580,401 | -0.51(-5.72%) |