Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.944 | 7.013 | 6.926 | 7.007 | 4,504 | +0.02(+0.25%) |
Jul 30, 2002 | 6.961 | 7.065 | 6.961 | 6.990 | 4,851 | -0.03(-0.49%) |
Jul 29, 2002 | 6.857 | 7.024 | 6.857 | 7.024 | 7,103 | +0.22(+3.22%) |
Jul 26, 2002 | 6.811 | 6.811 | 6.805 | 6.805 | 5,544 | +0.11(+1.64%) |
Jul 25, 2002 | 6.955 | 7.036 | 6.695 | 6.695 | 47,990 | -0.49(-6.83%) |
Jul 24, 2002 | 7.157 | 7.186 | 6.984 | 7.186 | 41,580 | +0.00(+0.00%) |
Jul 23, 2002 | 7.226 | 7.296 | 7.163 | 7.186 | 16,978 | -0.10(-1.35%) |
Jul 22, 2002 | 7.284 | 7.532 | 7.284 | 7.284 | 56,133 | -0.12(-1.64%) |
Jul 19, 2002 | 7.394 | 7.486 | 7.359 | 7.405 | 17,671 | -0.20(-2.66%) |
Jul 17, 2002 | 7.521 | 7.607 | 7.521 | 7.607 | 16,632 | +0.00(+0.00%) |
Jul 12, 2002 | 7.515 | 7.607 | 7.515 | 7.607 | 866 | +0.05(+0.61%) |
Jul 11, 2002 | 7.573 | 7.573 | 7.504 | 7.561 | 9,182 | -0.13(-1.65%) |
Jul 10, 2002 | 7.671 | 7.688 | 7.671 | 7.688 | 10,914 | +0.02(+0.23%) |
Jul 09, 2002 | 7.659 | 7.671 | 7.659 | 7.671 | 10,741 | +0.02(+0.30%) |
Jul 08, 2002 | 7.602 | 7.648 | 7.602 | 7.648 | 10,568 | -0.01(-0.15%) |
Jul 05, 2002 | 7.567 | 7.659 | 7.567 | 7.659 | 6,063 | +0.21(+2.79%) |
Jul 04, 2002 | 7.648 | 7.648 | 7.446 | 7.452 | 10,741 | +0.00(+0.00%) |
Jul 03, 2002 | 7.648 | 7.648 | 7.446 | 7.452 | 10,741 | -0.20(-2.57%) |
Jul 02, 2002 | 7.833 | 7.838 | 7.584 | 7.648 | 52,148 | -0.27(-3.36%) |
Jul 01, 2002 | 7.936 | 7.965 | 7.913 | 7.913 | 2,252 | -0.05(-0.58%) |
Jun 28, 2002 | 7.908 | 7.965 | 7.908 | 7.960 | 3,984 | +0.11(+1.40%) |
Jun 27, 2002 | 7.994 | 7.994 | 7.850 | 7.850 | 20,270 | -0.01(-0.07%) |
Jun 26, 2002 | 7.821 | 7.856 | 7.734 | 7.856 | 30,145 | -0.13(-1.59%) |
Jun 25, 2002 | 7.913 | 8.098 | 7.913 | 7.983 | 6,583 | +0.18(+2.37%) |
Jun 21, 2002 | 7.873 | 7.936 | 7.798 | 7.798 | 15,765 | -0.13(-1.67%) |
Jun 20, 2002 | 8.167 | 8.167 | 7.931 | 7.931 | 12,647 | -0.25(-3.03%) |
Jun 19, 2002 | 8.237 | 8.237 | 8.081 | 8.179 | 34,996 | -0.22(-2.61%) |
Jun 18, 2002 | 8.421 | 8.433 | 8.398 | 8.398 | 40,714 | +0.06(+0.69%) |
Jun 17, 2002 | 8.329 | 8.450 | 8.271 | 8.340 | 25,468 | +0.03(+0.35%) |
Jun 14, 2002 | 8.381 | 8.381 | 8.283 | 8.312 | 15,939 | -0.29(-3.36%) |
Jun 12, 2002 | 8.658 | 8.658 | 8.519 | 8.600 | 8,662 | -0.12(-1.32%) |
Jun 11, 2002 | 8.629 | 8.716 | 8.571 | 8.716 | 4,504 | +0.16(+1.89%) |
Jun 10, 2002 | 8.317 | 8.554 | 8.317 | 8.554 | 47,297 | +0.18(+2.14%) |
Jun 07, 2002 | 8.375 | 8.404 | 8.364 | 8.375 | 5,318,828 | -0.04(-0.48%) |
Jun 06, 2002 | 8.664 | 8.716 | 8.415 | 8.415 | 40,194 | -0.30(-3.44%) |
Jun 05, 2002 | 8.687 | 8.716 | 8.664 | 8.716 | 6,063 | +0.06(+0.73%) |
May 31, 2002 | 8.658 | 8.658 | 8.583 | 8.652 | 18,884 | -0.04(-0.46%) |
May 28, 2002 | 8.716 | 8.716 | 8.629 | 8.693 | 39,847 | -0.06(-0.73%) |
May 27, 2002 | 8.756 | 8.773 | 8.698 | 8.756 | 7,969 | +0.00(+0.00%) |
May 24, 2002 | 8.756 | 8.773 | 8.698 | 8.756 | 7,969 | -0.02(-0.20%) |
May 23, 2002 | 8.802 | 8.773 | 8.693 | 8.773 | 9,875 | +0.02(+0.26%) |
May 22, 2002 | 8.716 | 8.750 | 8.716 | 8.750 | 19,750 | -0.01(-0.13%) |
May 21, 2002 | 8.785 | 8.814 | 8.716 | 8.762 | 27,027 | -0.06(-0.72%) |
May 20, 2002 | 8.843 | 8.866 | 8.825 | 8.825 | 17,498 | -0.03(-0.33%) |
May 17, 2002 | 8.871 | 8.877 | 8.831 | 8.854 | 22,002 | +0.08(+0.92%) |
May 16, 2002 | 8.658 | 8.773 | 8.658 | 8.773 | 26,680 | +0.16(+1.88%) |
May 15, 2002 | 8.542 | 8.629 | 8.542 | 8.612 | 12,300 | +0.06(+0.74%) |
May 14, 2002 | 8.369 | 8.658 | 8.369 | 8.548 | 42,273 | -0.12(-1.33%) |
May 13, 2002 | 8.606 | 8.664 | 8.542 | 8.664 | 37,422 | +0.03(+0.40%) |
May 10, 2002 | 8.566 | 8.629 | 8.566 | 8.629 | 60,464 | +0.09(+1.01%) |
May 09, 2002 | 8.646 | 8.646 | 8.542 | 8.542 | 10,914 | -0.09(-1.07%) |
May 08, 2002 | 8.589 | 8.658 | 8.485 | 8.635 | 31,012 | +0.21(+2.47%) |
May 07, 2002 | 8.537 | 8.542 | 8.427 | 8.427 | 23,562 | -0.14(-1.68%) |
May 06, 2002 | 8.629 | 8.652 | 8.537 | 8.571 | 18,018 | -0.05(-0.60%) |
May 03, 2002 | 8.566 | 8.623 | 8.566 | 8.623 | 3,291 | +0.12(+1.36%) |
May 02, 2002 | 8.514 | 8.519 | 8.427 | 8.508 | 52,495 | -0.01(-0.07%) |