Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.817 | 6.817 | 6.784 | 6.784 | 906,571 | -0.26(-3.76%) |
Jul 30, 2002 | 6.824 | 7.049 | 6.824 | 7.049 | 2,115 | +0.19(+2.80%) |
Jul 29, 2002 | 6.711 | 6.857 | 6.651 | 6.857 | 11,483 | +0.30(+4.65%) |
Jul 26, 2002 | 6.426 | 6.552 | 6.426 | 6.552 | 1,359 | +0.15(+2.38%) |
Jul 25, 2002 | 6.400 | 6.460 | 6.400 | 6.400 | 4,230 | +0.11(+1.79%) |
Jul 24, 2002 | 5.831 | 6.287 | 5.831 | 6.287 | 13,598 | +0.17(+2.70%) |
Jul 23, 2002 | 6.294 | 6.294 | 6.122 | 6.122 | 3,324 | -0.47(-7.13%) |
Jul 22, 2002 | 6.691 | 6.691 | 6.493 | 6.592 | 14,051 | -0.23(-3.39%) |
Jul 19, 2002 | 6.923 | 6.923 | 6.824 | 6.824 | 10,425 | -0.42(-5.76%) |
Jul 17, 2002 | 7.240 | 7.240 | 7.240 | 7.240 | 755 | -0.01(-0.18%) |
Jul 12, 2002 | 7.254 | 7.254 | 7.254 | 7.254 | 906 | +0.10(+1.39%) |
Jul 11, 2002 | 7.214 | 7.214 | 7.121 | 7.154 | 2,266 | -0.57(-7.37%) |
Jul 10, 2002 | 7.724 | 7.724 | 7.724 | 7.724 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 7.717 | 7.724 | 7.717 | 7.724 | 755 | -0.03(-0.34%) |
Jul 08, 2002 | 7.777 | 7.876 | 7.750 | 7.750 | 3,172 | +0.01(+0.09%) |
Jul 05, 2002 | 7.743 | 7.743 | 7.743 | 7.743 | 3,626 | +0.39(+5.31%) |
Jul 04, 2002 | 7.446 | 7.446 | 7.346 | 7.353 | 4,230 | +0.00(+0.00%) |
Jul 03, 2002 | 7.446 | 7.446 | 7.346 | 7.353 | 4,230 | -0.26(-3.39%) |
Jul 02, 2002 | 7.737 | 7.737 | 7.611 | 7.611 | 5,137 | -0.26(-3.28%) |
Jul 01, 2002 | 7.843 | 7.876 | 7.836 | 7.869 | 10,274 | +0.03(+0.34%) |
Jun 28, 2002 | 7.777 | 7.843 | 7.710 | 7.843 | 12,389 | +0.23(+3.04%) |
Jun 27, 2002 | 7.585 | 7.710 | 7.585 | 7.611 | 8,612 | +0.13(+1.68%) |
Jun 26, 2002 | 7.485 | 7.485 | 7.485 | 7.485 | 302 | +0.01(+0.09%) |
Jun 25, 2002 | 7.465 | 7.512 | 7.386 | 7.479 | 26,894 | +0.12(+1.62%) |
Jun 21, 2002 | 7.353 | 7.360 | 7.353 | 7.360 | 2,266 | +0.01(+0.18%) |
Jun 20, 2002 | 7.340 | 7.346 | 7.340 | 7.346 | 3,324 | -0.18(-2.37%) |
Jun 19, 2002 | 7.525 | 7.525 | 7.525 | 7.525 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 7.571 | 7.611 | 7.452 | 7.525 | 32,636 | -0.09(-1.13%) |
Jun 17, 2002 | 7.360 | 7.611 | 7.360 | 7.611 | 12,238 | +0.46(+6.48%) |
Jun 14, 2002 | 7.280 | 7.280 | 7.148 | 7.148 | 4,532 | -0.40(-5.35%) |
Jun 12, 2002 | 7.677 | 7.677 | 7.552 | 7.552 | 13,145 | -0.17(-2.14%) |
Jun 11, 2002 | 7.836 | 7.836 | 7.717 | 7.717 | 2,870 | -0.13(-1.69%) |
Jun 10, 2002 | 7.909 | 7.942 | 7.743 | 7.849 | 12,540 | +0.20(+2.60%) |
Jun 07, 2002 | 7.704 | 7.704 | 7.651 | 7.651 | 2,417 | -0.13(-1.62%) |
Jun 06, 2002 | 7.803 | 7.803 | 7.777 | 7.777 | 1,510 | +0.03(+0.43%) |
Jun 05, 2002 | 7.770 | 7.777 | 7.651 | 7.743 | 7,705 | -0.07(-0.85%) |
May 31, 2002 | 7.876 | 7.942 | 7.810 | 7.810 | 6,799 | +0.13(+1.64%) |
May 28, 2002 | 7.710 | 7.843 | 7.677 | 7.684 | 7,705 | -0.05(-0.68%) |
May 27, 2002 | 7.737 | 7.790 | 7.684 | 7.737 | 23,419 | +0.00(+0.00%) |
May 24, 2002 | 7.737 | 7.790 | 7.684 | 7.737 | 23,419 | -0.01(-0.17%) |
May 23, 2002 | 7.856 | 7.876 | 7.750 | 7.750 | 89,448 | -0.09(-1.18%) |
May 22, 2002 | 7.849 | 7.975 | 7.843 | 7.843 | 8,008 | -0.08(-1.00%) |
May 21, 2002 | 7.975 | 7.975 | 7.922 | 7.922 | 11,029 | -0.07(-0.83%) |
May 20, 2002 | 7.942 | 8.002 | 7.942 | 7.988 | 16,771 | -0.03(-0.41%) |
May 17, 2002 | 7.988 | 8.021 | 7.942 | 8.021 | 71,014 | +0.04(+0.50%) |
May 16, 2002 | 7.929 | 7.995 | 7.856 | 7.982 | 479,727 | +0.10(+1.26%) |
May 15, 2002 | 7.876 | 7.882 | 7.843 | 7.882 | 5,741 | -0.11(-1.41%) |
May 14, 2002 | 7.942 | 8.008 | 7.942 | 7.995 | 12,691 | -0.01(-0.17%) |
May 13, 2002 | 7.935 | 8.008 | 7.869 | 8.008 | 12,843 | +0.14(+1.77%) |
May 10, 2002 | 7.876 | 7.935 | 7.869 | 7.869 | 11,483 | -0.01(-0.08%) |
May 09, 2002 | 7.843 | 7.876 | 7.830 | 7.876 | 3,928 | +0.05(+0.59%) |
May 08, 2002 | 7.717 | 7.830 | 7.717 | 7.830 | 45,479 | +0.06(+0.77%) |
May 07, 2002 | 7.770 | 7.770 | 7.770 | 7.770 | 151 | -0.07(-0.84%) |
May 06, 2002 | 7.836 | 7.836 | 7.836 | 7.836 | 13,296 | +0.17(+2.16%) |
May 03, 2002 | 7.677 | 7.783 | 7.671 | 7.671 | 3,475 | -0.01(-0.09%) |
May 02, 2002 | 7.565 | 7.677 | 7.565 | 7.677 | 5,741 | +0.13(+1.67%) |