Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.264 | 4.383 | 4.138 | 4.359 | 90,798 | -0.05(-1.08%) |
Jul 30, 2002 | 4.304 | 4.501 | 4.225 | 4.406 | 41,410 | -0.21(-4.62%) |
Jul 29, 2002 | 4.477 | 4.691 | 4.462 | 4.619 | 48,502 | +0.51(+12.50%) |
Jul 26, 2002 | 4.343 | 4.462 | 4.075 | 4.106 | 146,266 | -0.87(-17.46%) |
Jul 25, 2002 | 4.383 | 5.125 | 4.383 | 4.975 | 76,108 | +0.00(+0.00%) |
Jul 24, 2002 | 4.146 | 4.975 | 3.830 | 4.975 | 492,238 | -0.77(-13.46%) |
Jul 23, 2002 | 5.962 | 5.978 | 5.725 | 5.749 | 851,508 | -0.29(-4.84%) |
Jul 22, 2002 | 6.396 | 6.396 | 5.962 | 6.041 | 624,194 | -0.65(-9.68%) |
Jul 19, 2002 | 6.767 | 6.767 | 6.633 | 6.688 | 33,305 | -0.26(-3.75%) |
Jul 17, 2002 | 6.854 | 6.949 | 6.831 | 6.949 | 11,017 | +0.00(+0.00%) |
Jul 12, 2002 | 6.870 | 6.957 | 6.791 | 6.949 | 254,667 | -0.16(-2.22%) |
Jul 11, 2002 | 6.831 | 7.131 | 6.791 | 7.107 | 74,336 | +0.16(+2.27%) |
Jul 10, 2002 | 7.107 | 7.107 | 6.862 | 6.949 | 21,401 | -0.18(-2.55%) |
Jul 09, 2002 | 7.162 | 7.162 | 7.131 | 7.131 | 506 | -0.03(-0.44%) |
Jul 08, 2002 | 7.138 | 7.186 | 7.107 | 7.162 | 19,122 | +0.02(+0.22%) |
Jul 05, 2002 | 7.036 | 7.170 | 7.036 | 7.146 | 63,318 | +0.28(+4.02%) |
Jul 04, 2002 | 7.012 | 7.012 | 6.870 | 6.870 | 12,916 | +0.00(+0.00%) |
Jul 03, 2002 | 7.012 | 7.012 | 6.870 | 6.870 | 12,916 | -0.14(-2.03%) |
Jul 02, 2002 | 7.107 | 7.146 | 6.988 | 7.012 | 22,288 | -0.06(-0.78%) |
Jul 01, 2002 | 7.107 | 7.123 | 6.910 | 7.067 | 36,091 | -0.04(-0.56%) |
Jun 28, 2002 | 6.878 | 7.107 | 6.878 | 7.107 | 12,410 | +0.16(+2.27%) |
Jun 27, 2002 | 6.870 | 6.949 | 6.799 | 6.949 | 12,790 | +0.24(+3.65%) |
Jun 26, 2002 | 6.554 | 6.712 | 6.554 | 6.704 | 23,934 | +0.11(+1.68%) |
Jun 25, 2002 | 6.594 | 6.767 | 6.554 | 6.594 | 24,314 | -0.20(-2.91%) |
Jun 21, 2002 | 6.712 | 6.744 | 6.712 | 6.791 | 15,449 | +0.24(+3.61%) |
Jun 20, 2002 | 6.633 | 6.641 | 6.475 | 6.554 | 37,991 | -0.25(-3.71%) |
Jun 19, 2002 | 6.712 | 6.807 | 6.673 | 6.807 | 34,571 | -0.02(-0.35%) |
Jun 18, 2002 | 6.720 | 6.831 | 6.720 | 6.831 | 19,628 | -0.07(-1.03%) |
Jun 17, 2002 | 6.712 | 6.957 | 6.712 | 6.902 | 64,078 | +0.28(+4.30%) |
Jun 14, 2002 | 6.538 | 6.649 | 6.380 | 6.617 | 68,637 | -0.27(-3.90%) |
Jun 12, 2002 | 6.870 | 6.910 | 6.759 | 6.886 | 106,881 | -0.08(-1.13%) |
Jun 11, 2002 | 7.107 | 7.107 | 6.965 | 6.965 | 31,785 | +0.03(+0.46%) |
Jun 10, 2002 | 6.933 | 6.949 | 6.910 | 6.933 | 11,523 | +0.09(+1.27%) |
Jun 07, 2002 | 6.799 | 6.870 | 6.712 | 6.846 | 98,143 | -0.18(-2.58%) |
Jun 06, 2002 | 7.067 | 7.083 | 6.973 | 7.028 | 8,611 | -0.11(-1.55%) |
Jun 05, 2002 | 7.107 | 7.138 | 7.044 | 7.138 | 12,916 | -0.01(-0.11%) |
May 31, 2002 | 7.273 | 7.304 | 7.146 | 7.146 | 44,829 | -0.34(-4.54%) |
May 28, 2002 | 7.462 | 7.494 | 7.423 | 7.486 | 21,021 | +0.08(+1.07%) |
May 27, 2002 | 7.454 | 7.462 | 7.375 | 7.407 | 30,392 | +0.00(+0.00%) |
May 24, 2002 | 7.454 | 7.462 | 7.375 | 7.407 | 30,392 | +0.13(+1.85%) |
May 23, 2002 | 7.281 | 7.328 | 7.265 | 7.273 | 7,471 | -0.18(-2.44%) |
May 22, 2002 | 7.431 | 7.454 | 7.407 | 7.454 | 23,301 | -0.24(-3.18%) |
May 21, 2002 | 7.660 | 7.770 | 7.612 | 7.699 | 25,327 | -0.02(-0.20%) |
May 20, 2002 | 7.596 | 7.715 | 7.581 | 7.715 | 16,716 | +0.20(+2.63%) |
May 17, 2002 | 7.581 | 7.604 | 7.518 | 7.518 | 6,458 | +0.10(+1.38%) |
May 16, 2002 | 7.344 | 7.423 | 7.312 | 7.415 | 296,331 | -0.09(-1.16%) |
May 15, 2002 | 7.486 | 7.502 | 7.423 | 7.502 | 10,510 | +0.13(+1.71%) |
May 14, 2002 | 7.439 | 7.486 | 7.304 | 7.375 | 11,017 | +0.09(+1.19%) |
May 13, 2002 | 7.265 | 7.336 | 7.233 | 7.289 | 19,502 | +0.14(+1.99%) |
May 10, 2002 | 7.344 | 7.344 | 7.146 | 7.146 | 8,991 | -0.05(-0.66%) |
May 09, 2002 | 7.217 | 7.225 | 7.194 | 7.194 | 17,096 | -0.07(-0.98%) |
May 08, 2002 | 7.344 | 7.344 | 7.249 | 7.265 | 14,689 | +0.27(+3.84%) |
May 07, 2002 | 7.146 | 7.146 | 6.988 | 6.996 | 24,567 | -0.19(-2.64%) |
May 06, 2002 | 7.146 | 7.328 | 7.146 | 7.186 | 36,978 | -0.08(-1.09%) |
May 03, 2002 | 7.312 | 7.407 | 7.225 | 7.265 | 24,440 | -0.07(-0.97%) |
May 02, 2002 | 7.289 | 7.344 | 7.233 | 7.336 | 52,554 | +0.23(+3.22%) |