Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.544 | 8.544 | 7.869 | 7.869 | 61,308 | -0.69(-8.10%) |
Jul 30, 2002 | 7.968 | 9.004 | 7.788 | 8.562 | 135,057 | +0.50(+6.26%) |
Jul 29, 2002 | 8.148 | 8.328 | 7.446 | 8.058 | 110,511 | +0.72(+9.82%) |
Jul 26, 2002 | 7.320 | 7.374 | 7.113 | 7.338 | 51,090 | +0.08(+1.12%) |
Jul 25, 2002 | 7.122 | 7.527 | 7.122 | 7.257 | 114,953 | +0.14(+1.90%) |
Jul 24, 2002 | 7.167 | 7.338 | 7.032 | 7.122 | 264,116 | -0.04(-0.50%) |
Jul 23, 2002 | 7.230 | 7.230 | 7.023 | 7.158 | 102,958 | -0.05(-0.63%) |
Jul 22, 2002 | 6.843 | 7.248 | 6.843 | 7.203 | 194,921 | +0.18(+2.56%) |
Jul 19, 2002 | 7.221 | 7.302 | 7.023 | 7.023 | 61,641 | -0.44(-5.91%) |
Jul 17, 2002 | 7.383 | 7.473 | 6.924 | 7.464 | 110,733 | +0.08(+1.10%) |
Jul 12, 2002 | 7.455 | 7.509 | 7.383 | 7.383 | 4,042,825 | -0.07(-0.97%) |
Jul 11, 2002 | 7.500 | 7.509 | 7.383 | 7.455 | 214,025 | -0.06(-0.84%) |
Jul 10, 2002 | 7.743 | 7.743 | 7.428 | 7.518 | 295,992 | -0.22(-2.79%) |
Jul 09, 2002 | 7.860 | 7.860 | 7.734 | 7.734 | 149,162 | -0.13(-1.60%) |
Jul 08, 2002 | 7.761 | 7.950 | 7.761 | 7.860 | 127,060 | +0.01(+0.11%) |
Jul 05, 2002 | 7.644 | 7.851 | 7.644 | 7.851 | 38,429 | +0.21(+2.71%) |
Jul 04, 2002 | 7.878 | 7.878 | 7.482 | 7.644 | 105,402 | +0.00(+0.00%) |
Jul 03, 2002 | 7.878 | 7.878 | 7.482 | 7.644 | 105,402 | -0.32(-4.07%) |
Jul 02, 2002 | 7.779 | 8.067 | 7.329 | 7.968 | 1,110,666 | +0.18(+2.31%) |
Jul 01, 2002 | 9.184 | 9.184 | 7.743 | 7.788 | 311,875 | -1.40(-15.20%) |
Jun 28, 2002 | 8.463 | 9.229 | 8.463 | 9.184 | 240,126 | +0.72(+8.51%) |
Jun 27, 2002 | 8.094 | 8.508 | 7.518 | 8.463 | 227,242 | +0.23(+2.73%) |
Jun 26, 2002 | 8.373 | 8.733 | 8.229 | 8.238 | 129,947 | -0.36(-4.19%) |
Jun 25, 2002 | 9.364 | 9.454 | 8.508 | 8.598 | 163,823 | -0.92(-9.65%) |
Jun 21, 2002 | 9.400 | 9.544 | 9.256 | 9.517 | 144,497 | +0.30(+3.22%) |
Jun 20, 2002 | 9.598 | 9.598 | 9.220 | 9.220 | 50,313 | -0.38(-3.94%) |
Jun 19, 2002 | 9.589 | 9.859 | 9.454 | 9.598 | 98,405 | -0.08(-0.84%) |
Jun 18, 2002 | 9.796 | 9.814 | 9.499 | 9.679 | 30,543 | -0.14(-1.38%) |
Jun 17, 2002 | 9.679 | 9.841 | 9.625 | 9.814 | 92,962 | +0.35(+3.71%) |
Jun 14, 2002 | 9.652 | 9.652 | 9.229 | 9.463 | 77,080 | -0.19(-1.96%) |
Jun 12, 2002 | 9.364 | 9.706 | 9.364 | 9.652 | 38,873 | +0.29(+3.08%) |
Jun 11, 2002 | 10.00 | 10.08 | 9.364 | 9.364 | 71,637 | -0.64(-6.39%) |
Jun 10, 2002 | 9.724 | 10.08 | 9.724 | 10.00 | 67,750 | +0.10(+1.00%) |
Jun 07, 2002 | 9.598 | 9.904 | 9.319 | 9.904 | 92,851 | +0.31(+3.19%) |
Jun 06, 2002 | 9.904 | 9.994 | 9.598 | 9.598 | 98,293 | -0.35(-3.53%) |
Jun 05, 2002 | 9.994 | 10.05 | 9.832 | 9.949 | 83,411 | -0.35(-3.41%) |
May 31, 2002 | 10.42 | 10.44 | 10.23 | 10.30 | 588,653 | -0.33(-3.13%) |
May 28, 2002 | 10.59 | 10.67 | 10.44 | 10.63 | 61,419 | +0.05(+0.43%) |
May 27, 2002 | 10.79 | 10.79 | 10.50 | 10.59 | 37,096 | +0.00(+0.00%) |
May 24, 2002 | 10.79 | 10.79 | 10.50 | 10.59 | 35,763 | -0.20(-1.84%) |
May 23, 2002 | 10.80 | 10.80 | 10.41 | 10.79 | 32,986 | -0.02(-0.17%) |
May 22, 2002 | 10.67 | 10.83 | 10.62 | 10.80 | 70,416 | +0.13(+1.27%) |
May 21, 2002 | 10.69 | 10.85 | 10.61 | 10.67 | 207,916 | -0.04(-0.34%) |
May 20, 2002 | 10.80 | 10.80 | 10.62 | 10.71 | 61,197 | -0.08(-0.75%) |
May 17, 2002 | 10.88 | 10.98 | 10.65 | 10.79 | 62,974 | -0.14(-1.32%) |
May 16, 2002 | 11.14 | 11.14 | 10.58 | 10.93 | 83,744 | -0.30(-2.65%) |
May 15, 2002 | 11.25 | 11.39 | 10.88 | 11.23 | 79,523 | -0.03(-0.24%) |
May 14, 2002 | 10.53 | 11.26 | 10.44 | 11.25 | 359,300 | +0.72(+6.84%) |
May 13, 2002 | 10.62 | 10.62 | 10.17 | 10.53 | 247,234 | -0.14(-1.27%) |
May 10, 2002 | 10.80 | 10.83 | 10.58 | 10.67 | 75,081 | -0.04(-0.42%) |
May 09, 2002 | 11.16 | 11.30 | 10.71 | 10.71 | 239,459 | -0.34(-3.09%) |
May 08, 2002 | 11.07 | 11.43 | 10.93 | 11.06 | 550,668 | +0.30(+2.76%) |
May 07, 2002 | 10.86 | 10.86 | 10.58 | 10.76 | 62,197 | -0.19(-1.73%) |
May 06, 2002 | 11.05 | 11.05 | 10.71 | 10.95 | 81,856 | -0.10(-0.90%) |
May 03, 2002 | 10.85 | 11.09 | 10.80 | 11.05 | 258,118 | -0.05(-0.49%) |
May 02, 2002 | 11.30 | 11.31 | 10.46 | 11.10 | 458,594 | -0.24(-2.14%) |