Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.910 | 7.910 | 7.487 | 7.487 | 93,780 | -0.46(-5.76%) |
Jul 30, 2002 | 7.659 | 7.944 | 7.544 | 7.944 | 137,521 | +0.29(+3.73%) |
Jul 29, 2002 | 7.459 | 7.824 | 7.459 | 7.659 | 107,253 | +0.26(+3.47%) |
Jul 26, 2002 | 7.150 | 7.424 | 7.150 | 7.402 | 35,692 | +0.25(+3.52%) |
Jul 25, 2002 | 7.127 | 7.299 | 7.076 | 7.150 | 87,307 | +0.01(+0.16%) |
Jul 24, 2002 | 6.659 | 7.144 | 6.144 | 7.139 | 274,518 | +0.37(+5.40%) |
Jul 23, 2002 | 7.281 | 7.281 | 6.699 | 6.773 | 542,388 | -0.51(-6.99%) |
Jul 22, 2002 | 7.253 | 7.316 | 7.184 | 7.281 | 80,133 | -0.03(-0.39%) |
Jul 19, 2002 | 7.373 | 7.682 | 7.259 | 7.310 | 173,739 | -0.10(-1.31%) |
Jul 17, 2002 | 7.150 | 7.516 | 7.144 | 7.407 | 174,964 | -0.28(-3.64%) |
Jul 12, 2002 | 7.887 | 7.933 | 7.596 | 7.687 | 71,560 | -0.20(-2.54%) |
Jul 11, 2002 | 7.944 | 8.030 | 7.802 | 7.887 | 67,711 | -0.11(-1.43%) |
Jul 10, 2002 | 7.984 | 8.059 | 7.887 | 8.002 | 87,132 | -0.10(-1.20%) |
Jul 09, 2002 | 7.819 | 8.099 | 7.819 | 8.099 | 181,262 | +0.28(+3.58%) |
Jul 08, 2002 | 7.779 | 7.819 | 7.779 | 7.819 | 85,032 | +0.04(+0.51%) |
Jul 05, 2002 | 7.916 | 7.916 | 7.773 | 7.779 | 37,617 | -0.08(-1.02%) |
Jul 04, 2002 | 7.676 | 7.973 | 7.602 | 7.859 | 100,254 | +0.00(+0.00%) |
Jul 03, 2002 | 7.676 | 7.973 | 7.602 | 7.859 | 100,254 | +0.33(+4.32%) |
Jul 02, 2002 | 7.544 | 7.607 | 7.499 | 7.533 | 44,965 | +0.05(+0.61%) |
Jul 01, 2002 | 8.030 | 8.042 | 7.487 | 7.487 | 95,705 | -0.60(-7.42%) |
Jun 28, 2002 | 7.487 | 8.087 | 7.487 | 8.087 | 296,214 | +0.54(+7.20%) |
Jun 27, 2002 | 7.402 | 7.544 | 7.259 | 7.544 | 87,307 | +0.14(+1.93%) |
Jun 26, 2002 | 7.402 | 7.487 | 7.201 | 7.402 | 196,134 | -0.06(-0.77%) |
Jun 25, 2002 | 7.573 | 7.750 | 7.459 | 7.459 | 103,403 | -0.17(-2.25%) |
Jun 21, 2002 | 7.362 | 7.630 | 7.230 | 7.630 | 146,270 | +0.51(+7.23%) |
Jun 20, 2002 | 6.973 | 7.339 | 6.973 | 7.116 | 84,857 | +0.17(+2.47%) |
Jun 19, 2002 | 7.344 | 7.510 | 6.944 | 6.944 | 208,207 | -0.54(-7.25%) |
Jun 18, 2002 | 7.630 | 7.830 | 7.379 | 7.487 | 76,109 | -0.09(-1.13%) |
Jun 17, 2002 | 7.573 | 7.636 | 7.396 | 7.573 | 73,309 | +0.00(+0.00%) |
Jun 14, 2002 | 7.121 | 7.573 | 7.030 | 7.573 | 148,894 | +0.11(+1.53%) |
Jun 12, 2002 | 7.390 | 7.567 | 7.390 | 7.459 | 114,426 | +0.08(+1.08%) |
Jun 11, 2002 | 7.567 | 7.704 | 7.379 | 7.379 | 92,031 | -0.14(-1.83%) |
Jun 10, 2002 | 8.036 | 8.036 | 7.316 | 7.516 | 172,164 | -0.52(-6.47%) |
Jun 07, 2002 | 7.430 | 8.036 | 7.430 | 8.036 | 239,700 | +0.55(+7.41%) |
Jun 06, 2002 | 7.802 | 7.802 | 7.362 | 7.482 | 229,727 | -0.38(-4.80%) |
Jun 05, 2002 | 7.944 | 7.944 | 7.722 | 7.859 | 88,356 | -0.06(-0.79%) |
May 31, 2002 | 7.916 | 8.087 | 7.859 | 7.922 | 92,381 | -0.46(-5.46%) |
May 28, 2002 | 8.127 | 8.459 | 8.076 | 8.379 | 165,691 | +0.26(+3.17%) |
May 27, 2002 | 8.219 | 8.270 | 8.122 | 8.122 | 82,233 | +0.00(+0.00%) |
May 24, 2002 | 8.219 | 8.270 | 8.122 | 8.122 | 80,133 | -0.15(-1.86%) |
May 23, 2002 | 7.944 | 8.219 | 7.916 | 8.276 | 169,190 | +0.33(+4.17%) |
May 22, 2002 | 7.824 | 8.002 | 7.802 | 7.944 | 125,274 | +0.06(+0.80%) |
May 21, 2002 | 8.002 | 8.059 | 7.790 | 7.882 | 122,999 | -0.06(-0.79%) |
May 20, 2002 | 8.002 | 8.030 | 7.922 | 7.944 | 219,230 | -0.08(-1.00%) |
May 17, 2002 | 7.927 | 8.047 | 7.922 | 8.024 | 109,702 | +0.10(+1.23%) |
May 16, 2002 | 8.116 | 8.173 | 7.927 | 7.927 | 105,503 | -0.23(-2.87%) |
May 15, 2002 | 8.082 | 8.219 | 8.082 | 8.162 | 60,537 | +0.02(+0.28%) |
May 14, 2002 | 8.150 | 8.202 | 8.042 | 8.139 | 86,957 | -0.03(-0.42%) |
May 13, 2002 | 7.802 | 8.230 | 7.802 | 8.173 | 79,433 | +0.39(+5.07%) |
May 10, 2002 | 7.887 | 8.002 | 7.716 | 7.779 | 68,760 | -0.05(-0.66%) |
May 09, 2002 | 8.059 | 8.110 | 7.830 | 7.830 | 91,681 | -0.20(-2.49%) |
May 08, 2002 | 8.145 | 8.230 | 7.916 | 8.030 | 187,561 | +0.15(+1.89%) |
May 07, 2002 | 7.750 | 7.962 | 7.659 | 7.882 | 141,720 | +0.14(+1.77%) |
May 06, 2002 | 7.944 | 8.002 | 7.744 | 7.744 | 87,482 | -0.25(-3.08%) |
May 03, 2002 | 7.802 | 7.990 | 7.773 | 7.990 | 132,447 | +0.25(+3.17%) |
May 02, 2002 | 7.830 | 7.876 | 7.727 | 7.744 | 83,107 | -0.06(-0.73%) |