Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.807 | 6.816 | 6.685 | 6.685 | 4,136,655 | -0.12(-1.75%) |
Jul 30, 2002 | 6.862 | 7.105 | 6.674 | 6.805 | 4,057,469 | -0.11(-1.54%) |
Jul 29, 2002 | 6.542 | 6.928 | 6.542 | 6.911 | 4,977,832 | +0.48(+7.46%) |
Jul 26, 2002 | 6.771 | 6.785 | 6.265 | 6.431 | 5,099,552 | -0.33(-4.90%) |
Jul 25, 2002 | 7.370 | 7.392 | 6.542 | 6.763 | 11,146,164 | -0.61(-8.25%) |
Jul 24, 2002 | 6.740 | 7.401 | 6.732 | 7.370 | 3,805,433 | +0.29(+4.06%) |
Jul 23, 2002 | 7.547 | 7.613 | 6.988 | 7.083 | 3,040,726 | -0.43(-5.76%) |
Jul 22, 2002 | 7.724 | 7.848 | 7.450 | 7.516 | 1,966,517 | -0.21(-2.69%) |
Jul 19, 2002 | 7.912 | 7.934 | 7.713 | 7.724 | 1,530,318 | -0.14(-1.83%) |
Jul 17, 2002 | 7.890 | 7.983 | 7.757 | 7.868 | 2,390,047 | -0.13(-1.66%) |
Jul 12, 2002 | 7.901 | 8.175 | 7.879 | 8.000 | 1,266,517 | +0.10(+1.26%) |
Jul 11, 2002 | 7.735 | 7.910 | 7.534 | 7.901 | 1,968,327 | +0.17(+2.17%) |
Jul 10, 2002 | 7.998 | 7.998 | 7.697 | 7.733 | 1,978,282 | -0.21(-2.64%) |
Jul 09, 2002 | 8.177 | 8.352 | 7.914 | 7.943 | 1,452,490 | -0.23(-2.86%) |
Jul 08, 2002 | 8.155 | 8.177 | 8.155 | 8.177 | 3,319,912 | +0.02(+0.27%) |
Jul 05, 2002 | 7.943 | 8.221 | 7.943 | 8.155 | 2,218,554 | +0.27(+3.39%) |
Jul 04, 2002 | 7.879 | 7.956 | 7.631 | 7.887 | 2,144,345 | +0.00(+0.00%) |
Jul 03, 2002 | 7.879 | 7.956 | 7.631 | 7.887 | 2,144,345 | +0.02(+0.31%) |
Jul 02, 2002 | 8.080 | 8.080 | 7.702 | 7.863 | 4,416,293 | -0.22(-2.68%) |
Jul 01, 2002 | 8.276 | 8.314 | 7.978 | 8.080 | 3,243,441 | -0.18(-2.19%) |
Jun 28, 2002 | 8.199 | 8.486 | 8.199 | 8.261 | 1,457,467 | +0.07(+0.89%) |
Jun 27, 2002 | 8.044 | 8.310 | 8.033 | 8.188 | 4,083,714 | +0.23(+2.95%) |
Jun 26, 2002 | 8.232 | 8.232 | 7.777 | 7.954 | 4,257,470 | -0.31(-3.77%) |
Jun 25, 2002 | 8.347 | 8.464 | 8.155 | 8.265 | 2,653,396 | -0.14(-1.71%) |
Jun 21, 2002 | 8.729 | 8.729 | 8.517 | 8.409 | 3,493,215 | -0.30(-3.48%) |
Jun 20, 2002 | 8.962 | 9.054 | 8.676 | 8.712 | 2,647,513 | -0.25(-2.79%) |
Jun 19, 2002 | 9.059 | 9.335 | 8.950 | 8.962 | 4,107,243 | -0.12(-1.34%) |
Jun 18, 2002 | 9.039 | 9.176 | 9.039 | 9.083 | 4,962,900 | +0.04(+0.49%) |
Jun 17, 2002 | 9.059 | 9.169 | 9.028 | 9.039 | 2,505,432 | +0.04(+0.39%) |
Jun 14, 2002 | 8.924 | 9.107 | 8.809 | 9.004 | 3,010,862 | +0.43(+5.00%) |
Jun 12, 2002 | 8.807 | 8.818 | 8.480 | 8.575 | 3,896,836 | -0.22(-2.51%) |
Jun 11, 2002 | 8.906 | 9.083 | 8.796 | 8.796 | 2,309,956 | -0.11(-1.24%) |
Jun 10, 2002 | 9.006 | 9.006 | 8.851 | 8.906 | 2,137,558 | -0.05(-0.54%) |
Jun 07, 2002 | 8.729 | 9.034 | 8.615 | 8.955 | 1,759,730 | +0.23(+2.58%) |
Jun 06, 2002 | 9.008 | 9.008 | 8.707 | 8.729 | 1,785,521 | -0.28(-3.07%) |
Jun 05, 2002 | 8.950 | 9.105 | 8.915 | 9.006 | 1,078,734 | -0.27(-2.86%) |
May 31, 2002 | 9.085 | 9.309 | 9.085 | 9.271 | 2,884,618 | -0.00(-0.02%) |
May 29, 2002 | 9.503 | 9.514 | 9.240 | 9.273 | 1,498,643 | -0.25(-2.62%) |
May 28, 2002 | 9.527 | 9.547 | 9.479 | 9.523 | 2,120,363 | -0.00(-0.05%) |
May 27, 2002 | 9.437 | 9.574 | 9.437 | 9.527 | 1,557,014 | +0.00(+0.00%) |
May 24, 2002 | 9.437 | 9.574 | 9.437 | 9.527 | 1,557,014 | +0.09(+0.96%) |
May 23, 2002 | 9.404 | 9.490 | 9.315 | 9.437 | 1,480,544 | +0.06(+0.59%) |
May 22, 2002 | 9.452 | 9.496 | 9.293 | 9.381 | 1,140,725 | -0.08(-0.79%) |
May 21, 2002 | 9.602 | 9.680 | 9.397 | 9.457 | 1,556,562 | -0.07(-0.77%) |
May 20, 2002 | 9.647 | 9.682 | 9.503 | 9.530 | 1,466,064 | -0.11(-1.10%) |
May 17, 2002 | 9.713 | 9.879 | 9.602 | 9.636 | 2,262,445 | -0.09(-0.89%) |
May 16, 2002 | 9.742 | 9.815 | 9.602 | 9.722 | 1,933,485 | +0.04(+0.37%) |
May 15, 2002 | 9.324 | 9.764 | 9.231 | 9.686 | 5,090,502 | +0.31(+3.28%) |
May 14, 2002 | 9.348 | 9.437 | 9.348 | 9.379 | 3,115,839 | +0.07(+0.71%) |
May 13, 2002 | 9.370 | 9.481 | 9.209 | 9.313 | 1,943,440 | -0.06(-0.61%) |
May 10, 2002 | 9.591 | 9.594 | 9.311 | 9.370 | 2,866,970 | -0.23(-2.44%) |
May 09, 2002 | 9.746 | 9.757 | 9.589 | 9.605 | 1,810,861 | -0.17(-1.79%) |
May 08, 2002 | 9.591 | 9.832 | 9.574 | 9.779 | 4,709,959 | +0.24(+2.48%) |
May 07, 2002 | 9.724 | 9.790 | 9.483 | 9.543 | 3,578,736 | -0.22(-2.29%) |
May 06, 2002 | 9.901 | 9.912 | 9.757 | 9.766 | 815,385 | -0.11(-1.14%) |
May 03, 2002 | 9.879 | 9.881 | 9.746 | 9.879 | 1,306,336 | -0.02(-0.22%) |
May 02, 2002 | 9.941 | 10.09 | 9.868 | 9.901 | 1,698,644 | -0.03(-0.29%) |