Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.832 | 3.834 | 2.572 | 2.808 | 50,716,276 | -4.22(-60.06%) |
Jul 25, 2002 | 6.842 | 7.113 | 6.828 | 7.031 | 2,558,923 | +0.20(+2.86%) |
Jul 24, 2002 | 6.060 | 6.842 | 5.845 | 6.836 | 3,440,401 | +0.77(+12.74%) |
Jul 23, 2002 | 6.178 | 6.338 | 6.054 | 6.064 | 1,610,791 | -0.11(-1.82%) |
Jul 22, 2002 | 6.418 | 6.493 | 6.048 | 6.176 | 2,822,436 | -0.24(-3.77%) |
Jul 19, 2002 | 6.731 | 6.803 | 6.416 | 6.418 | 1,877,663 | -0.48(-6.91%) |
Jul 17, 2002 | 6.938 | 7.070 | 6.807 | 6.894 | 747,655 | -0.32(-4.48%) |
Jul 12, 2002 | 7.198 | 7.343 | 7.144 | 7.217 | 924,364 | +0.02(+0.27%) |
Jul 11, 2002 | 7.248 | 7.271 | 7.022 | 7.198 | 1,054,570 | -0.08(-1.04%) |
Jul 10, 2002 | 7.616 | 7.625 | 7.238 | 7.273 | 912,480 | -0.26(-3.49%) |
Jul 09, 2002 | 7.651 | 7.651 | 7.536 | 7.536 | 862,619 | -0.11(-1.49%) |
Jul 08, 2002 | 7.790 | 7.790 | 7.651 | 7.651 | 550,536 | -0.14(-1.79%) |
Jul 05, 2002 | 7.484 | 7.800 | 7.480 | 7.790 | 472,774 | +0.31(+4.17%) |
Jul 04, 2002 | 7.529 | 7.635 | 7.300 | 7.478 | 628,040 | +0.00(+0.00%) |
Jul 03, 2002 | 7.529 | 7.635 | 7.300 | 7.478 | 628,040 | -0.02(-0.23%) |
Jul 02, 2002 | 7.759 | 7.807 | 7.494 | 7.496 | 787,440 | -0.26(-3.37%) |
Jul 01, 2002 | 7.819 | 7.873 | 7.755 | 7.757 | 1,113,215 | -0.04(-0.47%) |
Jun 28, 2002 | 7.761 | 7.865 | 7.693 | 7.794 | 864,686 | +0.03(+0.45%) |
Jun 27, 2002 | 7.742 | 7.780 | 7.697 | 7.759 | 1,746,939 | +0.02(+0.23%) |
Jun 26, 2002 | 7.742 | 7.858 | 7.639 | 7.742 | 1,585,989 | -0.08(-0.97%) |
Jun 25, 2002 | 7.862 | 7.935 | 7.794 | 7.817 | 1,129,749 | -0.30(-3.72%) |
Jun 21, 2002 | 8.245 | 8.307 | 8.111 | 8.119 | 1,082,988 | -0.24(-2.89%) |
Jun 20, 2002 | 8.322 | 8.438 | 8.283 | 8.361 | 763,155 | +0.02(+0.28%) |
Jun 19, 2002 | 8.402 | 8.438 | 8.312 | 8.338 | 1,189,686 | -0.06(-0.76%) |
Jun 18, 2002 | 8.419 | 8.446 | 8.303 | 8.402 | 1,289,149 | -0.02(-0.21%) |
Jun 17, 2002 | 8.367 | 8.467 | 8.312 | 8.419 | 1,061,804 | +0.10(+1.21%) |
Jun 14, 2002 | 8.479 | 8.506 | 8.254 | 8.318 | 1,261,248 | -0.11(-1.33%) |
Jun 12, 2002 | 8.336 | 8.467 | 8.283 | 8.431 | 1,240,580 | +0.10(+1.18%) |
Jun 11, 2002 | 8.456 | 8.487 | 8.318 | 8.332 | 900,079 | -0.13(-1.49%) |
Jun 10, 2002 | 8.458 | 8.506 | 8.403 | 8.458 | 282,372 | +0.02(+0.21%) |
Jun 07, 2002 | 8.371 | 8.467 | 8.303 | 8.440 | 708,386 | +0.07(+0.83%) |
Jun 06, 2002 | 8.535 | 8.545 | 8.351 | 8.371 | 2,114,050 | -0.16(-1.93%) |
Jun 05, 2002 | 8.409 | 8.535 | 8.396 | 8.535 | 2,257,690 | -0.13(-1.45%) |
May 31, 2002 | 8.628 | 8.729 | 8.628 | 8.661 | 655,166 | -0.23(-2.61%) |
May 28, 2002 | 8.901 | 9.000 | 8.835 | 8.893 | 1,301,808 | +0.08(+0.94%) |
May 27, 2002 | 8.932 | 8.980 | 8.810 | 8.810 | 452,881 | +0.00(+0.00%) |
May 24, 2002 | 8.932 | 8.980 | 8.810 | 8.810 | 452,881 | -0.10(-1.15%) |
May 23, 2002 | 8.806 | 8.922 | 8.748 | 8.912 | 953,298 | +0.17(+1.93%) |
May 22, 2002 | 8.767 | 8.856 | 8.632 | 8.744 | 651,033 | -0.01(-0.07%) |
May 21, 2002 | 8.806 | 8.940 | 8.721 | 8.750 | 662,142 | -0.04(-0.46%) |
May 20, 2002 | 8.806 | 8.827 | 8.748 | 8.791 | 635,274 | +0.01(+0.13%) |
May 17, 2002 | 8.835 | 8.845 | 8.721 | 8.779 | 583,863 | -0.01(-0.13%) |
May 16, 2002 | 8.845 | 8.864 | 8.765 | 8.791 | 533,227 | -0.09(-1.07%) |
May 15, 2002 | 8.903 | 8.978 | 8.738 | 8.885 | 1,198,211 | +0.06(+0.68%) |
May 14, 2002 | 8.700 | 8.883 | 8.680 | 8.825 | 1,208,803 | +0.20(+2.29%) |
May 13, 2002 | 8.597 | 8.729 | 8.585 | 8.628 | 850,476 | +0.08(+0.93%) |
May 10, 2002 | 8.661 | 8.709 | 8.547 | 8.549 | 476,391 | -0.11(-1.30%) |
May 09, 2002 | 8.624 | 8.787 | 8.578 | 8.661 | 940,639 | +0.04(+0.45%) |
May 08, 2002 | 8.661 | 8.721 | 8.605 | 8.622 | 602,205 | +0.03(+0.32%) |
May 07, 2002 | 8.564 | 8.711 | 8.521 | 8.595 | 1,165,143 | +0.06(+0.68%) |
May 06, 2002 | 8.479 | 8.611 | 8.448 | 8.537 | 864,169 | +0.07(+0.80%) |
May 03, 2002 | 8.529 | 8.531 | 8.440 | 8.469 | 105,172,896 | -0.05(-0.59%) |
May 02, 2002 | 8.419 | 8.535 | 8.371 | 8.520 | 1,285,015 | +0.11(+1.31%) |