Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.612 | 6.684 | 6.612 | 6.684 | 11,160 | +0.10(+1.52%) |
Jul 30, 2002 | 6.630 | 6.630 | 6.577 | 6.584 | 18,973 | -0.01(-0.16%) |
Jul 29, 2002 | 6.612 | 6.612 | 6.577 | 6.594 | 2,232 | -0.04(-0.54%) |
Jul 26, 2002 | 6.630 | 6.630 | 6.630 | 6.630 | 1,116 | -0.03(-0.40%) |
Jul 25, 2002 | 6.498 | 6.657 | 6.498 | 6.657 | 22,879 | +0.15(+2.34%) |
Jul 24, 2002 | 6.586 | 6.586 | 6.496 | 6.505 | 15,067 | -0.13(-1.89%) |
Jul 23, 2002 | 6.693 | 6.698 | 6.630 | 6.630 | 77,009 | -0.07(-1.07%) |
Jul 22, 2002 | 6.827 | 6.827 | 6.702 | 6.702 | 30,692 | -0.17(-2.48%) |
Jul 19, 2002 | 6.854 | 6.894 | 6.854 | 6.872 | 7,812 | -0.04(-0.65%) |
Jul 17, 2002 | 6.989 | 6.989 | 6.917 | 6.917 | 49,665 | -0.29(-3.98%) |
Jul 12, 2002 | 7.258 | 7.311 | 7.204 | 7.204 | 12,276 | -0.05(-0.74%) |
Jul 11, 2002 | 7.258 | 7.338 | 7.258 | 7.258 | 11,160 | -0.02(-0.25%) |
Jul 10, 2002 | 7.231 | 7.320 | 7.200 | 7.275 | 14,509 | +0.08(+1.12%) |
Jul 09, 2002 | 7.168 | 7.195 | 7.168 | 7.195 | 40,737 | -0.03(-0.37%) |
Jul 08, 2002 | 7.186 | 7.222 | 7.186 | 7.222 | 3,348 | +0.04(+0.50%) |
Jul 05, 2002 | 7.132 | 7.186 | 7.114 | 7.186 | 7,254 | +0.04(+0.50%) |
Jul 04, 2002 | 7.222 | 7.256 | 7.150 | 7.150 | 17,857 | +0.00(+0.00%) |
Jul 03, 2002 | 7.222 | 7.256 | 7.150 | 7.150 | 17,857 | -0.11(-1.48%) |
Jul 02, 2002 | 7.275 | 7.275 | 7.213 | 7.258 | 10,044 | -0.04(-0.61%) |
Jul 01, 2002 | 7.311 | 7.347 | 7.302 | 7.302 | 4,464 | -0.01(-0.12%) |
Jun 28, 2002 | 7.060 | 7.311 | 7.060 | 7.311 | 27,344 | +0.23(+3.29%) |
Jun 27, 2002 | 6.998 | 7.078 | 6.989 | 7.078 | 167,412 | +0.13(+1.80%) |
Jun 26, 2002 | 6.989 | 6.989 | 6.953 | 6.953 | 8,370 | -0.08(-1.15%) |
Jun 25, 2002 | 7.025 | 7.042 | 6.989 | 7.034 | 12,276 | -0.07(-1.01%) |
Jun 21, 2002 | 7.096 | 7.132 | 7.096 | 7.105 | 334,825 | -0.02(-0.25%) |
Jun 20, 2002 | 7.087 | 7.123 | 7.078 | 7.123 | 12,834 | +0.01(+0.13%) |
Jun 19, 2002 | 7.078 | 7.114 | 7.078 | 7.114 | 1,116 | +0.02(+0.25%) |
Jun 18, 2002 | 7.069 | 7.096 | 7.069 | 7.096 | 3,906 | +0.02(+0.25%) |
Jun 17, 2002 | 7.078 | 7.078 | 7.078 | 7.078 | 1,674 | +0.04(+0.64%) |
Jun 14, 2002 | 6.989 | 7.034 | 6.944 | 7.034 | 10,602 | +0.07(+1.03%) |
Jun 12, 2002 | 6.935 | 6.962 | 6.908 | 6.962 | 11,160 | +0.08(+1.17%) |
Jun 11, 2002 | 7.114 | 7.114 | 6.881 | 6.881 | 32,924 | -0.27(-3.76%) |
Jun 10, 2002 | 7.186 | 7.195 | 7.150 | 7.150 | 14,509 | -0.11(-1.48%) |
Jun 07, 2002 | 7.186 | 7.258 | 7.186 | 7.258 | 5,580 | +0.07(+1.00%) |
Jun 06, 2002 | 7.320 | 7.338 | 7.168 | 7.186 | 10,602 | -0.16(-2.20%) |
Jun 05, 2002 | 7.383 | 7.383 | 7.347 | 7.347 | 5,022 | -0.08(-1.09%) |
May 31, 2002 | 7.437 | 7.437 | 7.419 | 7.428 | 5,022 | -0.19(-2.47%) |
May 28, 2002 | 7.634 | 7.634 | 7.589 | 7.616 | 2,790 | -0.04(-0.58%) |
May 27, 2002 | 7.616 | 7.661 | 7.571 | 7.661 | 8,370 | +0.00(+0.00%) |
May 24, 2002 | 7.616 | 7.661 | 7.571 | 7.661 | 8,370 | +0.04(+0.59%) |
May 23, 2002 | 7.410 | 7.616 | 7.401 | 7.616 | 613,845 | +0.22(+2.91%) |
May 22, 2002 | 7.302 | 7.410 | 7.266 | 7.401 | 23,437 | +0.14(+1.98%) |
May 21, 2002 | 7.419 | 7.437 | 7.258 | 7.258 | 78,125 | -0.23(-3.11%) |
May 20, 2002 | 7.275 | 7.562 | 7.275 | 7.490 | 56,920 | +0.22(+2.96%) |
May 17, 2002 | 7.258 | 7.302 | 7.258 | 7.275 | 22,321 | +0.02(+0.25%) |
May 16, 2002 | 7.114 | 7.258 | 7.114 | 7.258 | 46,317 | +0.10(+1.38%) |
May 15, 2002 | 7.069 | 7.159 | 7.069 | 7.159 | 10,602 | +0.09(+1.27%) |
May 14, 2002 | 6.935 | 7.087 | 6.935 | 7.069 | 22,321 | +0.16(+2.33%) |
May 13, 2002 | 6.854 | 6.908 | 6.854 | 6.908 | 3,906 | +0.04(+0.52%) |
May 10, 2002 | 6.845 | 6.872 | 6.845 | 6.872 | 6,696 | +0.02(+0.26%) |
May 09, 2002 | 6.845 | 6.854 | 6.845 | 6.854 | 2,232 | +0.01(+0.13%) |
May 08, 2002 | 6.849 | 6.849 | 6.827 | 6.845 | 7,254 | -0.02(-0.26%) |
May 07, 2002 | 6.863 | 6.863 | 6.863 | 6.863 | 0 | +0.00(+0.00%) |
May 06, 2002 | 6.836 | 6.872 | 6.836 | 6.863 | 13,951 | +0.02(+0.26%) |
May 03, 2002 | 6.827 | 6.854 | 6.827 | 6.845 | 15,625 | -0.01(-0.13%) |
May 02, 2002 | 6.872 | 6.872 | 6.827 | 6.854 | 39,062 | -0.02(-0.26%) |