Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.650 | 6.916 | 6.650 | 6.916 | 12,180 | +0.27(+4.00%) |
Jul 30, 2002 | 6.510 | 6.650 | 6.510 | 6.650 | 16,090 | +0.21(+3.20%) |
Jul 29, 2002 | 6.244 | 6.451 | 6.244 | 6.444 | 11,578 | +0.20(+3.20%) |
Jul 26, 2002 | 5.985 | 6.251 | 5.985 | 6.244 | 19,398 | +0.29(+4.92%) |
Jul 25, 2002 | 5.919 | 5.992 | 5.919 | 5.952 | 15,338 | -0.07(-1.21%) |
Jul 24, 2002 | 5.919 | 6.025 | 5.819 | 6.025 | 13,684 | +0.05(+0.78%) |
Jul 23, 2002 | 6.052 | 6.072 | 5.978 | 5.978 | 1,052,619 | -0.07(-1.21%) |
Jul 22, 2002 | 6.584 | 6.584 | 6.052 | 6.052 | 31,578 | -0.60(-9.00%) |
Jul 19, 2002 | 6.650 | 6.650 | 6.650 | 6.650 | 1,052 | -0.10(-1.48%) |
Jul 17, 2002 | 6.717 | 6.783 | 6.717 | 6.750 | 10,075 | +0.03(+0.50%) |
Jul 12, 2002 | 6.783 | 6.783 | 6.717 | 6.717 | 2,105 | -0.07(-0.98%) |
Jul 11, 2002 | 6.783 | 6.816 | 6.783 | 6.783 | 10,826 | -0.03(-0.39%) |
Jul 10, 2002 | 7.215 | 7.215 | 6.783 | 6.810 | 8,872 | -0.37(-5.19%) |
Jul 09, 2002 | 7.282 | 7.282 | 7.182 | 7.182 | 20,902 | -0.10(-1.37%) |
Jul 08, 2002 | 7.215 | 7.282 | 7.215 | 7.282 | 2,857 | +0.01(+0.18%) |
Jul 05, 2002 | 7.215 | 7.269 | 7.215 | 7.269 | 451 | -0.01(-0.18%) |
Jul 04, 2002 | 7.269 | 7.308 | 7.269 | 7.282 | 3,157 | +0.00(+0.00%) |
Jul 03, 2002 | 7.269 | 7.308 | 7.269 | 7.282 | 3,157 | -0.02(-0.27%) |
Jul 02, 2002 | 7.249 | 7.302 | 7.189 | 7.302 | 9,172 | +0.01(+0.09%) |
Jul 01, 2002 | 7.249 | 7.315 | 7.249 | 7.295 | 47,217 | +0.08(+1.11%) |
Jun 28, 2002 | 7.215 | 7.315 | 7.182 | 7.215 | 21,804 | +0.13(+1.88%) |
Jun 27, 2002 | 7.056 | 7.342 | 7.056 | 7.082 | 55,939 | +0.09(+1.33%) |
Jun 26, 2002 | 7.016 | 7.016 | 6.989 | 6.989 | 5,714 | -0.13(-1.78%) |
Jun 25, 2002 | 7.076 | 7.116 | 7.029 | 7.116 | 53,984 | -0.13(-1.83%) |
Jun 21, 2002 | 7.249 | 7.249 | 7.249 | 7.249 | 3,759 | -0.03(-0.46%) |
Jun 20, 2002 | 7.282 | 7.288 | 7.249 | 7.282 | 7,819 | -0.07(-0.90%) |
Jun 19, 2002 | 7.348 | 7.448 | 7.348 | 7.348 | 8,721 | +0.10(+1.38%) |
Jun 18, 2002 | 7.215 | 7.249 | 7.189 | 7.249 | 8,120 | -0.03(-0.46%) |
Jun 17, 2002 | 7.249 | 7.348 | 7.249 | 7.282 | 5,263 | +0.10(+1.39%) |
Jun 14, 2002 | 7.215 | 7.215 | 7.182 | 7.182 | 3,157 | -0.06(-0.83%) |
Jun 12, 2002 | 7.282 | 7.348 | 7.189 | 7.242 | 6,766 | -0.06(-0.82%) |
Jun 11, 2002 | 7.315 | 7.315 | 7.302 | 7.302 | 59,097 | +0.02(+0.27%) |
Jun 10, 2002 | 7.215 | 7.315 | 7.215 | 7.282 | 20,150 | +0.07(+0.92%) |
Jun 07, 2002 | 7.182 | 7.282 | 7.182 | 7.215 | 4,661 | +0.07(+0.93%) |
Jun 06, 2002 | 7.016 | 7.175 | 6.983 | 7.149 | 36,992 | +0.17(+2.38%) |
Jun 05, 2002 | 6.983 | 6.989 | 6.983 | 6.983 | 2,706 | -0.07(-0.94%) |
May 31, 2002 | 6.996 | 7.049 | 6.983 | 7.049 | 4,060 | -0.07(-0.93%) |
May 28, 2002 | 7.136 | 7.136 | 7.116 | 7.116 | 902 | -0.03(-0.47%) |
May 27, 2002 | 7.182 | 7.182 | 7.149 | 7.149 | 1,503 | +0.00(+0.00%) |
May 24, 2002 | 7.182 | 7.182 | 7.149 | 7.149 | 1,503 | -0.10(-1.38%) |
May 23, 2002 | 7.249 | 7.249 | 7.249 | 7.249 | 150 | -0.04(-0.55%) |
May 22, 2002 | 7.322 | 7.322 | 7.288 | 7.288 | 3,759 | -0.03(-0.36%) |
May 21, 2002 | 6.983 | 7.315 | 6.949 | 7.315 | 38,195 | +0.39(+5.57%) |
May 20, 2002 | 6.983 | 6.983 | 6.850 | 6.929 | 40,450 | +0.01(+0.19%) |
May 17, 2002 | 6.916 | 6.916 | 6.916 | 6.916 | 9,623 | -0.07(-0.95%) |
May 16, 2002 | 7.049 | 7.049 | 6.916 | 6.983 | 3,308 | -0.13(-1.87%) |
May 15, 2002 | 7.149 | 7.149 | 7.016 | 7.116 | 9,172 | +0.01(+0.19%) |
May 14, 2002 | 6.983 | 7.109 | 6.783 | 7.102 | 20,150 | +0.02(+0.28%) |
May 13, 2002 | 7.481 | 7.481 | 6.976 | 7.082 | 74,585 | -0.53(-6.99%) |
May 10, 2002 | 7.641 | 7.641 | 7.614 | 7.614 | 3,759 | -0.03(-0.35%) |
May 09, 2002 | 7.747 | 7.747 | 7.641 | 7.641 | 10,375 | -0.14(-1.79%) |
May 08, 2002 | 7.847 | 7.847 | 7.747 | 7.781 | 691,721 | -0.10(-1.27%) |
May 07, 2002 | 7.814 | 7.880 | 7.814 | 7.880 | 33,383 | +0.07(+0.94%) |
May 06, 2002 | 7.847 | 7.847 | 7.654 | 7.807 | 11,729 | +0.00(+0.00%) |
May 03, 2002 | 7.648 | 7.807 | 7.648 | 7.807 | 15,037 | +0.19(+2.53%) |
May 02, 2002 | 7.614 | 7.614 | 7.614 | 7.614 | 150 | -0.03(-0.43%) |