Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.361 | 8.361 | 7.725 | 7.887 | 6,956,553 | -0.42(-5.08%) |
Jul 30, 2002 | 8.504 | 8.510 | 8.017 | 8.309 | 7,081,946 | -0.29(-3.40%) |
Jul 29, 2002 | 8.050 | 8.764 | 8.017 | 8.601 | 8,291,668 | +0.68(+8.61%) |
Jul 26, 2002 | 7.667 | 7.920 | 7.582 | 7.920 | 5,250,958 | +0.25(+3.30%) |
Jul 25, 2002 | 7.952 | 7.959 | 7.407 | 7.667 | 11,899,728 | -0.05(-0.59%) |
Jul 24, 2002 | 6.816 | 7.725 | 5.907 | 7.712 | 15,845,456 | +0.32(+4.30%) |
Jul 23, 2002 | 7.504 | 7.705 | 7.180 | 7.394 | 9,261,694 | -0.18(-2.32%) |
Jul 22, 2002 | 7.790 | 8.037 | 7.472 | 7.569 | 7,917,336 | -0.32(-4.03%) |
Jul 19, 2002 | 8.024 | 8.037 | 7.731 | 7.887 | 6,626,125 | -0.50(-5.96%) |
Jul 17, 2002 | 8.296 | 8.627 | 8.037 | 8.387 | 8,308,921 | -0.53(-5.97%) |
Jul 12, 2002 | 9.023 | 9.056 | 8.705 | 8.919 | 4,268,454 | -0.13(-1.43%) |
Jul 11, 2002 | 9.445 | 9.608 | 8.744 | 9.049 | 9,645,730 | -0.45(-4.72%) |
Jul 10, 2002 | 9.575 | 9.692 | 9.315 | 9.497 | 2,095,022 | -0.11(-1.15%) |
Jul 09, 2002 | 9.276 | 9.737 | 9.478 | 9.608 | 7,783,779 | +0.33(+3.57%) |
Jul 08, 2002 | 9.328 | 9.328 | 9.276 | 9.276 | 4,674,827 | -0.06(-0.69%) |
Jul 05, 2002 | 9.134 | 9.426 | 9.101 | 9.341 | 1,972,248 | +0.20(+2.20%) |
Jul 04, 2002 | 8.874 | 9.153 | 8.848 | 9.140 | 3,776,740 | +0.00(+0.00%) |
Jul 03, 2002 | 8.874 | 9.153 | 8.848 | 9.140 | 3,776,740 | +0.17(+1.88%) |
Jul 02, 2002 | 8.816 | 9.127 | 8.699 | 8.971 | 6,216,671 | +0.09(+1.02%) |
Jul 01, 2002 | 9.225 | 9.283 | 8.867 | 8.880 | 3,188,747 | -0.34(-3.66%) |
Jun 28, 2002 | 9.153 | 9.335 | 9.153 | 9.218 | 9,500,927 | -0.06(-0.70%) |
Jun 27, 2002 | 9.088 | 9.302 | 8.900 | 9.283 | 12,701,690 | +0.26(+2.88%) |
Jun 26, 2002 | 8.822 | 9.134 | 8.731 | 9.023 | 8,760,891 | +0.06(+0.72%) |
Jun 25, 2002 | 9.348 | 9.367 | 8.913 | 8.958 | 7,977,260 | -0.30(-3.23%) |
Jun 21, 2002 | 9.348 | 9.426 | 9.328 | 9.257 | 9,423,904 | -0.22(-2.33%) |
Jun 20, 2002 | 9.672 | 9.698 | 9.354 | 9.478 | 6,551,104 | +0.03(+0.34%) |
Jun 19, 2002 | 9.530 | 9.646 | 9.439 | 9.445 | 8,357,137 | -0.08(-0.89%) |
Jun 18, 2002 | 9.543 | 9.543 | 9.335 | 9.530 | 6,367,636 | -0.01(-0.14%) |
Jun 17, 2002 | 9.510 | 9.640 | 9.413 | 9.543 | 5,679,667 | +0.16(+1.73%) |
Jun 14, 2002 | 9.874 | 9.874 | 9.192 | 9.380 | 8,900,149 | -0.68(-6.77%) |
Jun 12, 2002 | 9.971 | 10.24 | 9.958 | 10.06 | 6,957,477 | +0.04(+0.39%) |
Jun 11, 2002 | 10.16 | 10.38 | 10.02 | 10.02 | 8,863,794 | -0.01(-0.06%) |
Jun 10, 2002 | 9.867 | 10.09 | 9.867 | 10.03 | 3,674,299 | +0.12(+1.25%) |
Jun 07, 2002 | 9.815 | 9.997 | 9.796 | 9.906 | 5,520,846 | +0.08(+0.86%) |
Jun 06, 2002 | 10.06 | 10.06 | 9.549 | 9.822 | 10,532,880 | -0.03(-0.33%) |
Jun 05, 2002 | 9.737 | 10.03 | 9.724 | 9.854 | 12,102,760 | +0.40(+4.19%) |
May 31, 2002 | 9.289 | 9.562 | 9.270 | 9.458 | 8,432,158 | +0.36(+4.00%) |
May 28, 2002 | 9.192 | 9.218 | 8.991 | 9.095 | 10,923,694 | -0.03(-0.36%) |
May 27, 2002 | 9.010 | 9.251 | 8.997 | 9.127 | 3,727,907 | +0.00(+0.00%) |
May 24, 2002 | 9.010 | 9.251 | 8.997 | 9.127 | 14,824,903 | +0.14(+1.52%) |
May 23, 2002 | 8.790 | 9.121 | 8.731 | 8.991 | 13,977,189 | +0.19(+2.21%) |
May 22, 2002 | 9.153 | 9.160 | 8.796 | 8.796 | 57,831,092 | -1.59(-15.31%) |
May 21, 2002 | 10.71 | 10.76 | 10.16 | 10.39 | 6,084,192 | -0.21(-2.02%) |
May 20, 2002 | 10.53 | 10.74 | 10.48 | 10.60 | 5,968,657 | +0.02(+0.18%) |
May 17, 2002 | 10.71 | 10.80 | 10.39 | 10.58 | 16,344,411 | -0.38(-3.49%) |
May 16, 2002 | 10.85 | 11.04 | 10.84 | 10.96 | 12,660,868 | +0.05(+0.42%) |
May 15, 2002 | 10.96 | 11.13 | 10.75 | 10.92 | 12,423,021 | -0.04(-0.36%) |
May 14, 2002 | 10.71 | 11.00 | 10.61 | 10.96 | 12,465,538 | +0.45(+4.26%) |
May 13, 2002 | 10.13 | 10.57 | 10.13 | 10.51 | 7,889,608 | +0.45(+4.45%) |
May 10, 2002 | 10.12 | 10.22 | 9.893 | 10.06 | 11,257,973 | -0.19(-1.84%) |
May 09, 2002 | 9.848 | 10.32 | 9.848 | 10.25 | 17,005,112 | +0.70(+7.34%) |
May 08, 2002 | 9.737 | 9.789 | 9.380 | 9.549 | 9,052,346 | -0.08(-0.81%) |
May 07, 2002 | 9.569 | 9.672 | 9.504 | 9.627 | 5,651,631 | +0.15(+1.58%) |
May 06, 2002 | 9.692 | 9.770 | 9.426 | 9.478 | 9,290,192 | -0.11(-1.15%) |
May 03, 2002 | 9.672 | 9.679 | 9.510 | 9.588 | 6,117,774 | -0.12(-1.27%) |
May 02, 2002 | 9.413 | 9.718 | 9.361 | 9.711 | 7,787,938 | +0.36(+3.89%) |