Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.805 | 7.806 | 7.471 | 7.623 | 8,441,861 | -0.13(-1.65%) |
Jul 30, 2002 | 7.600 | 7.814 | 7.442 | 7.751 | 10,144,646 | +0.15(+1.94%) |
Jul 29, 2002 | 7.238 | 7.620 | 7.224 | 7.604 | 9,581,367 | +0.41(+5.70%) |
Jul 26, 2002 | 7.240 | 7.355 | 7.087 | 7.194 | 9,147,297 | -0.04(-0.61%) |
Jul 25, 2002 | 7.185 | 7.487 | 7.075 | 7.238 | 11,852,217 | +0.03(+0.37%) |
Jul 24, 2002 | 6.476 | 7.268 | 6.471 | 7.211 | 12,766,243 | +0.53(+7.98%) |
Jul 23, 2002 | 6.927 | 7.068 | 6.652 | 6.679 | 10,245,423 | -0.27(-3.84%) |
Jul 22, 2002 | 7.338 | 7.457 | 6.851 | 6.945 | 13,300,527 | -0.57(-7.57%) |
Jul 19, 2002 | 7.771 | 7.771 | 7.282 | 7.513 | 12,001,974 | -0.04(-0.47%) |
Jul 17, 2002 | 7.682 | 7.785 | 7.433 | 7.549 | 9,870,467 | -0.13(-1.71%) |
Jul 12, 2002 | 7.709 | 7.844 | 7.513 | 7.680 | 8,184,290 | +0.00(+0.05%) |
Jul 11, 2002 | 7.647 | 7.744 | 7.490 | 7.677 | 11,219,689 | -0.08(-1.08%) |
Jul 10, 2002 | 8.055 | 8.162 | 7.723 | 7.760 | 9,007,955 | -0.19(-2.41%) |
Jul 09, 2002 | 8.004 | 8.004 | 7.952 | 7.952 | 7,286,028 | -0.05(-0.64%) |
Jul 08, 2002 | 8.298 | 8.268 | 8.046 | 8.004 | 6,240,823 | -0.29(-3.55%) |
Jul 05, 2002 | 8.300 | 8.330 | 8.188 | 8.298 | 3,755,472 | +0.13(+1.57%) |
Jul 04, 2002 | 8.055 | 8.206 | 7.798 | 8.171 | 7,123,603 | +0.00(+0.00%) |
Jul 03, 2002 | 8.055 | 8.206 | 7.798 | 8.171 | 7,121,914 | +0.07(+0.88%) |
Jul 02, 2002 | 8.313 | 8.369 | 7.952 | 8.100 | 7,493,492 | -0.17(-2.06%) |
Jul 01, 2002 | 8.046 | 8.419 | 8.046 | 8.270 | 8,419,904 | +0.01(+0.13%) |
Jun 28, 2002 | 8.481 | 8.600 | 8.224 | 8.259 | 12,092,898 | -0.24(-2.80%) |
Jun 27, 2002 | 8.668 | 8.702 | 8.393 | 8.497 | 7,628,330 | -0.15(-1.75%) |
Jun 26, 2002 | 8.615 | 8.668 | 8.442 | 8.648 | 8,127,709 | +0.01(+0.06%) |
Jun 25, 2002 | 8.925 | 8.970 | 8.632 | 8.643 | 7,295,880 | -0.07(-0.86%) |
Jun 21, 2002 | 8.835 | 8.925 | 8.650 | 8.718 | 12,878,842 | -0.10(-1.17%) |
Jun 20, 2002 | 8.739 | 8.925 | 8.663 | 8.821 | 10,325,368 | +0.21(+2.46%) |
Jun 19, 2002 | 8.588 | 8.767 | 8.554 | 8.609 | 7,937,978 | -0.07(-0.78%) |
Jun 18, 2002 | 8.783 | 8.847 | 8.625 | 8.677 | 5,005,326 | -0.18(-2.01%) |
Jun 17, 2002 | 8.774 | 8.915 | 8.730 | 8.854 | 5,925,827 | +0.24(+2.76%) |
Jun 14, 2002 | 8.490 | 8.668 | 8.401 | 8.616 | 7,382,300 | +0.06(+0.64%) |
Jun 12, 2002 | 8.419 | 8.572 | 8.322 | 8.561 | 10,824,747 | +0.24(+2.84%) |
Jun 11, 2002 | 8.641 | 8.641 | 8.284 | 8.325 | 8,008,072 | -0.25(-2.86%) |
Jun 10, 2002 | 8.668 | 8.870 | 8.549 | 8.570 | 5,050,929 | -0.20(-2.23%) |
Jun 07, 2002 | 8.703 | 8.899 | 8.528 | 8.766 | 10,264,283 | +0.09(+0.98%) |
Jun 06, 2002 | 8.828 | 8.881 | 8.439 | 8.680 | 12,962,166 | -0.02(-0.27%) |
Jun 05, 2002 | 8.757 | 8.771 | 8.465 | 8.703 | 12,879,405 | -0.47(-5.11%) |
May 31, 2002 | 9.233 | 9.325 | 9.156 | 9.172 | 7,176,243 | -0.11(-1.17%) |
May 28, 2002 | 9.254 | 9.323 | 9.185 | 9.281 | 6,662,508 | +0.07(+0.77%) |
May 27, 2002 | 9.307 | 9.341 | 9.114 | 9.210 | 8,652,422 | +0.00(+0.00%) |
May 24, 2002 | 9.307 | 9.341 | 9.114 | 9.210 | 8,649,607 | -0.17(-1.86%) |
May 23, 2002 | 9.444 | 9.494 | 9.268 | 9.384 | 8,841,026 | -0.03(-0.32%) |
May 22, 2002 | 9.195 | 9.512 | 9.195 | 9.414 | 12,939,364 | +0.07(+0.74%) |
May 21, 2002 | 9.618 | 9.663 | 9.345 | 9.345 | 10,098,480 | -0.41(-4.21%) |
May 20, 2002 | 9.734 | 9.805 | 9.643 | 9.755 | 5,709,636 | -0.01(-0.15%) |
May 17, 2002 | 9.778 | 9.840 | 9.611 | 9.769 | 8,116,730 | -0.10(-0.99%) |
May 16, 2002 | 9.794 | 9.913 | 9.769 | 9.867 | 6,828,593 | +0.07(+0.74%) |
May 15, 2002 | 9.814 | 9.957 | 9.712 | 9.794 | 9,956,605 | -0.04(-0.45%) |
May 14, 2002 | 10.04 | 10.05 | 9.739 | 9.838 | 11,425,746 | -0.20(-2.03%) |
May 13, 2002 | 9.822 | 10.07 | 9.742 | 10.04 | 6,026,040 | +0.18(+1.87%) |
May 10, 2002 | 9.742 | 9.973 | 9.742 | 9.858 | 7,409,887 | +0.13(+1.31%) |
May 09, 2002 | 9.973 | 10.00 | 9.716 | 9.730 | 6,346,948 | -0.28(-2.79%) |
May 08, 2002 | 9.831 | 10.09 | 9.822 | 10.01 | 7,347,676 | +0.41(+4.29%) |
May 07, 2002 | 9.592 | 9.709 | 9.467 | 9.597 | 6,997,492 | -0.03(-0.31%) |
May 06, 2002 | 9.956 | 9.975 | 9.600 | 9.627 | 8,242,841 | -0.49(-4.85%) |
May 03, 2002 | 10.20 | 10.39 | 10.02 | 10.12 | 8,826,670 | +0.00(+0.02%) |
May 02, 2002 | 9.877 | 10.13 | 9.870 | 10.12 | 28,149 | +0.13(+1.26%) |