Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.579 | 6.588 | 6.462 | 6.462 | 4,279,834 | -0.12(-1.75%) |
Jul 30, 2002 | 6.632 | 6.867 | 6.451 | 6.577 | 4,197,908 | -0.10(-1.54%) |
Jul 29, 2002 | 6.323 | 6.697 | 6.323 | 6.679 | 5,150,127 | +0.46(+7.46%) |
Jul 26, 2002 | 6.545 | 6.558 | 6.056 | 6.216 | 5,276,059 | -0.32(-4.90%) |
Jul 25, 2002 | 7.124 | 7.145 | 6.323 | 6.536 | 11,531,959 | -0.59(-8.25%) |
Jul 24, 2002 | 6.515 | 7.154 | 6.506 | 7.124 | 3,937,148 | +0.28(+4.06%) |
Jul 23, 2002 | 7.295 | 7.359 | 6.754 | 6.846 | 3,145,973 | -0.42(-5.76%) |
Jul 22, 2002 | 7.466 | 7.585 | 7.201 | 7.265 | 2,034,583 | -0.20(-2.69%) |
Jul 19, 2002 | 7.647 | 7.668 | 7.455 | 7.466 | 1,583,286 | -0.14(-1.83%) |
Jul 17, 2002 | 7.626 | 7.715 | 7.498 | 7.604 | 2,472,772 | -0.13(-1.66%) |
Jul 12, 2002 | 7.636 | 7.901 | 7.615 | 7.733 | 1,310,354 | +0.10(+1.26%) |
Jul 11, 2002 | 7.476 | 7.645 | 7.282 | 7.636 | 2,036,456 | +0.16(+2.17%) |
Jul 10, 2002 | 7.730 | 7.730 | 7.440 | 7.474 | 2,046,755 | -0.20(-2.64%) |
Jul 09, 2002 | 7.903 | 8.072 | 7.649 | 7.677 | 1,502,764 | -0.23(-2.86%) |
Jul 08, 2002 | 7.882 | 7.903 | 7.882 | 7.903 | 3,434,822 | +0.02(+0.27%) |
Jul 05, 2002 | 7.677 | 7.946 | 7.677 | 7.882 | 2,295,343 | +0.26(+3.39%) |
Jul 04, 2002 | 7.615 | 7.690 | 7.376 | 7.624 | 2,218,566 | +0.00(+0.00%) |
Jul 03, 2002 | 7.615 | 7.690 | 7.376 | 7.624 | 2,218,566 | +0.02(+0.31%) |
Jul 02, 2002 | 7.809 | 7.809 | 7.444 | 7.600 | 4,569,152 | -0.21(-2.68%) |
Jul 01, 2002 | 8.000 | 8.036 | 7.711 | 7.809 | 3,355,705 | -0.18(-2.19%) |
Jun 28, 2002 | 7.925 | 8.202 | 7.925 | 7.985 | 1,507,913 | +0.07(+0.89%) |
Jun 27, 2002 | 7.775 | 8.032 | 7.765 | 7.914 | 4,225,061 | +0.23(+2.95%) |
Jun 26, 2002 | 7.957 | 7.957 | 7.517 | 7.688 | 4,404,831 | -0.30(-3.77%) |
Jun 25, 2002 | 8.068 | 8.181 | 7.882 | 7.989 | 2,745,236 | -0.14(-1.71%) |
Jun 21, 2002 | 8.437 | 8.437 | 8.232 | 8.128 | 3,614,124 | -0.29(-3.48%) |
Jun 20, 2002 | 8.662 | 8.751 | 8.386 | 8.420 | 2,739,150 | -0.24(-2.79%) |
Jun 19, 2002 | 8.756 | 9.023 | 8.651 | 8.662 | 4,249,405 | -0.12(-1.34%) |
Jun 18, 2002 | 8.736 | 8.869 | 8.736 | 8.779 | 5,134,678 | +0.04(+0.49%) |
Jun 17, 2002 | 8.756 | 8.863 | 8.726 | 8.736 | 2,592,151 | +0.03(+0.39%) |
Jun 14, 2002 | 8.625 | 8.803 | 8.514 | 8.702 | 3,115,075 | +0.41(+5.00%) |
Jun 12, 2002 | 8.512 | 8.523 | 8.196 | 8.288 | 4,031,714 | -0.21(-2.51%) |
Jun 11, 2002 | 8.608 | 8.779 | 8.502 | 8.502 | 2,389,909 | -0.11(-1.24%) |
Jun 10, 2002 | 8.704 | 8.704 | 8.555 | 8.608 | 2,211,544 | -0.05(-0.54%) |
Jun 07, 2002 | 8.437 | 8.732 | 8.326 | 8.655 | 1,820,638 | +0.22(+2.58%) |
Jun 06, 2002 | 8.707 | 8.707 | 8.416 | 8.437 | 1,847,323 | -0.27(-3.07%) |
Jun 05, 2002 | 8.651 | 8.801 | 8.617 | 8.704 | 1,116,071 | -0.26(-2.86%) |
May 31, 2002 | 8.781 | 8.997 | 8.781 | 8.961 | 2,984,461 | -0.00(-0.02%) |
May 29, 2002 | 9.185 | 9.196 | 8.931 | 8.963 | 1,550,515 | -0.24(-2.62%) |
May 28, 2002 | 9.209 | 9.228 | 9.162 | 9.204 | 2,193,754 | -0.00(-0.05%) |
May 27, 2002 | 9.121 | 9.253 | 9.121 | 9.209 | 1,610,906 | +0.00(+0.00%) |
May 24, 2002 | 9.121 | 9.253 | 9.121 | 9.209 | 1,610,906 | +0.09(+0.96%) |
May 23, 2002 | 9.089 | 9.172 | 9.004 | 9.121 | 1,531,789 | +0.05(+0.59%) |
May 22, 2002 | 9.136 | 9.179 | 8.982 | 9.068 | 1,180,208 | -0.07(-0.79%) |
May 21, 2002 | 9.281 | 9.356 | 9.083 | 9.140 | 1,610,438 | -0.07(-0.77%) |
May 20, 2002 | 9.324 | 9.358 | 9.185 | 9.211 | 1,516,808 | -0.10(-1.10%) |
May 17, 2002 | 9.388 | 9.548 | 9.281 | 9.313 | 2,340,754 | -0.08(-0.89%) |
May 16, 2002 | 9.416 | 9.486 | 9.281 | 9.397 | 2,000,408 | +0.03(+0.37%) |
May 15, 2002 | 9.012 | 9.437 | 8.922 | 9.362 | 5,266,696 | +0.30(+3.28%) |
May 14, 2002 | 9.036 | 9.121 | 9.036 | 9.065 | 3,223,686 | +0.06(+0.71%) |
May 13, 2002 | 9.057 | 9.164 | 8.901 | 9.001 | 2,010,707 | -0.06(-0.61%) |
May 10, 2002 | 9.271 | 9.273 | 8.999 | 9.057 | 2,966,203 | -0.23(-2.44%) |
May 09, 2002 | 9.420 | 9.431 | 9.268 | 9.283 | 1,873,539 | -0.17(-1.79%) |
May 08, 2002 | 9.271 | 9.503 | 9.253 | 9.452 | 4,872,981 | +0.23(+2.48%) |
May 07, 2002 | 9.399 | 9.463 | 9.166 | 9.224 | 3,702,604 | -0.22(-2.29%) |
May 06, 2002 | 9.570 | 9.580 | 9.431 | 9.439 | 843,607 | -0.11(-1.14%) |
May 03, 2002 | 9.548 | 9.550 | 9.420 | 9.548 | 1,351,551 | -0.02(-0.22%) |
May 02, 2002 | 9.608 | 9.751 | 9.538 | 9.570 | 1,757,438 | -0.03(-0.29%) |