Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.614 | 6.738 | 6.562 | 6.667 | 1,661,976 | +0.51(+8.24%) |
Jul 30, 2002 | 6.255 | 6.255 | 6.137 | 6.160 | 502,234 | -0.04(-0.62%) |
Jul 29, 2002 | 6.146 | 6.217 | 6.120 | 6.198 | 493,203 | +0.24(+4.03%) |
Jul 26, 2002 | 5.988 | 6.036 | 5.883 | 5.958 | 722,763 | -0.06(-0.98%) |
Jul 25, 2002 | 5.950 | 6.131 | 5.883 | 6.017 | 1,362,500 | +0.16(+2.70%) |
Jul 24, 2002 | 5.607 | 5.862 | 5.496 | 5.858 | 1,168,481 | +0.16(+2.88%) |
Jul 23, 2002 | 5.834 | 5.876 | 5.664 | 5.694 | 712,567 | -0.20(-3.37%) |
Jul 22, 2002 | 6.064 | 6.080 | 5.769 | 5.893 | 1,418,433 | -0.45(-7.07%) |
Jul 19, 2002 | 6.352 | 6.398 | 6.036 | 6.341 | 2,276,077 | -0.12(-1.92%) |
Jul 17, 2002 | 6.484 | 6.579 | 6.432 | 6.465 | 1,232,280 | -0.13(-2.02%) |
Jul 12, 2002 | 6.654 | 6.656 | 6.560 | 6.598 | 579,434 | -0.11(-1.59%) |
Jul 11, 2002 | 6.751 | 6.800 | 6.636 | 6.705 | 1,012,625 | +0.01(+0.17%) |
Jul 10, 2002 | 6.799 | 6.875 | 6.656 | 6.694 | 1,137,019 | -0.26(-3.73%) |
Jul 09, 2002 | 7.050 | 7.075 | 6.942 | 6.953 | 337,056 | -0.08(-1.09%) |
Jul 08, 2002 | 7.022 | 7.029 | 7.022 | 7.029 | 228,685 | +0.01(+0.11%) |
Jul 05, 2002 | 6.881 | 7.022 | 6.881 | 7.022 | 212,663 | +0.10(+1.46%) |
Jul 04, 2002 | 6.932 | 7.014 | 6.860 | 6.921 | 519,422 | +0.00(+0.00%) |
Jul 03, 2002 | 6.932 | 7.014 | 6.860 | 6.921 | 519,422 | -0.04(-0.52%) |
Jul 02, 2002 | 7.008 | 7.064 | 6.869 | 6.957 | 378,423 | -0.07(-1.00%) |
Jul 01, 2002 | 7.037 | 7.140 | 7.027 | 7.027 | 330,938 | +0.06(+0.90%) |
Jun 28, 2002 | 6.955 | 7.058 | 6.955 | 6.964 | 503,399 | +0.08(+1.22%) |
Jun 27, 2002 | 6.808 | 6.928 | 6.696 | 6.881 | 405,807 | +0.11(+1.63%) |
Jun 26, 2002 | 6.743 | 6.778 | 6.696 | 6.770 | 524,083 | +0.08(+1.14%) |
Jun 25, 2002 | 6.690 | 6.783 | 6.659 | 6.694 | 697,127 | -0.03(-0.40%) |
Jun 21, 2002 | 6.751 | 6.779 | 6.711 | 6.720 | 296,563 | -0.07(-1.01%) |
Jun 20, 2002 | 6.741 | 6.825 | 6.724 | 6.789 | 566,616 | +0.05(+0.76%) |
Jun 19, 2002 | 6.812 | 6.812 | 6.701 | 6.738 | 587,299 | -0.11(-1.59%) |
Jun 18, 2002 | 6.875 | 6.875 | 6.797 | 6.846 | 265,683 | -0.04(-0.55%) |
Jun 17, 2002 | 6.753 | 6.892 | 6.751 | 6.884 | 292,193 | +0.14(+2.15%) |
Jun 14, 2002 | 6.732 | 6.779 | 6.631 | 6.739 | 744,029 | -0.27(-3.84%) |
Jun 12, 2002 | 7.024 | 7.075 | 6.934 | 7.008 | 525,540 | -0.04(-0.51%) |
Jun 11, 2002 | 7.033 | 7.102 | 7.029 | 7.045 | 325,695 | +0.02(+0.27%) |
Jun 10, 2002 | 7.054 | 7.073 | 7.024 | 7.026 | 258,691 | +0.02(+0.24%) |
Jun 07, 2002 | 7.008 | 7.037 | 6.951 | 7.008 | 309,963 | -0.05(-0.76%) |
Jun 06, 2002 | 7.037 | 7.094 | 7.037 | 7.062 | 318,703 | -0.01(-0.19%) |
Jun 05, 2002 | 6.999 | 7.098 | 6.989 | 7.075 | 407,264 | +0.00(+0.00%) |
May 31, 2002 | 7.096 | 7.123 | 7.056 | 7.075 | 281,123 | +0.10(+1.37%) |
May 28, 2002 | 7.016 | 7.018 | 6.961 | 6.980 | 214,993 | -0.01(-0.14%) |
May 27, 2002 | 7.039 | 7.058 | 6.980 | 6.989 | 600,700 | +0.00(+0.00%) |
May 24, 2002 | 7.039 | 7.058 | 6.980 | 6.989 | 600,700 | +0.00(+0.05%) |
May 23, 2002 | 6.970 | 7.008 | 6.923 | 6.985 | 259,274 | -0.03(-0.49%) |
May 22, 2002 | 6.930 | 7.029 | 6.930 | 7.020 | 355,700 | +0.13(+1.94%) |
May 21, 2002 | 6.892 | 6.932 | 6.856 | 6.886 | 1,556,227 | -0.09(-1.28%) |
May 20, 2002 | 7.006 | 7.006 | 6.955 | 6.976 | 230,724 | -0.08(-1.14%) |
May 17, 2002 | 7.058 | 7.058 | 6.995 | 7.056 | 1,078,172 | -0.03(-0.46%) |
May 16, 2002 | 7.085 | 7.113 | 7.010 | 7.088 | 548,262 | +0.01(+0.16%) |
May 15, 2002 | 7.066 | 7.130 | 7.048 | 7.077 | 906,585 | -0.09(-1.28%) |
May 14, 2002 | 7.075 | 7.209 | 7.056 | 7.169 | 1,043,214 | -0.21(-2.87%) |
May 13, 2002 | 7.256 | 7.424 | 7.256 | 7.380 | 388,037 | +0.25(+3.48%) |
May 10, 2002 | 7.174 | 7.193 | 7.106 | 7.132 | 383,667 | +0.08(+1.08%) |
May 09, 2002 | 7.071 | 7.079 | 7.031 | 7.056 | 5,651,594 | -0.04(-0.54%) |
May 08, 2002 | 7.079 | 7.113 | 7.027 | 7.094 | 445,718 | -0.03(-0.43%) |
May 07, 2002 | 7.180 | 7.180 | 7.094 | 7.125 | 621,092 | +0.03(+0.46%) |
May 06, 2002 | 7.111 | 7.125 | 7.060 | 7.092 | 211,497 | -0.04(-0.53%) |
May 03, 2002 | 7.113 | 7.148 | 7.075 | 7.130 | 315,790 | +0.02(+0.24%) |
May 02, 2002 | 7.058 | 7.138 | 7.041 | 7.113 | 306,467 | -0.01(-0.13%) |