Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.808 | 7.808 | 7.514 | 7.670 | 6,306,723 | -0.10(-1.35%) |
Jul 30, 2002 | 7.833 | 7.845 | 7.550 | 7.775 | 5,810,786 | -0.10(-1.29%) |
Jul 29, 2002 | 7.619 | 7.893 | 7.550 | 7.876 | 6,150,832 | +0.40(+5.40%) |
Jul 26, 2002 | 7.396 | 7.490 | 7.343 | 7.473 | 4,443,611 | +0.13(+1.78%) |
Jul 25, 2002 | 7.327 | 7.464 | 7.083 | 7.343 | 6,691,059 | -0.07(-0.95%) |
Jul 24, 2002 | 6.821 | 7.413 | 6.701 | 7.413 | 9,109,840 | +0.55(+8.00%) |
Jul 23, 2002 | 6.972 | 7.078 | 6.847 | 6.864 | 7,790,743 | -0.11(-1.55%) |
Jul 22, 2002 | 7.070 | 7.310 | 6.864 | 6.972 | 9,328,379 | -0.13(-1.88%) |
Jul 19, 2002 | 7.325 | 7.385 | 7.104 | 7.106 | 7,842,318 | -0.22(-2.98%) |
Jul 18, 2002 | 7.344 | 7.413 | 7.234 | 7.324 | 6,647,060 | -0.10(-1.32%) |
Jul 17, 2002 | 7.421 | 7.576 | 7.344 | 7.421 | 8,246,760 | +0.04(+0.58%) |
Jul 16, 2002 | 6.907 | 7.471 | 6.907 | 7.379 | 24,988,248 | -0.38(-4.85%) |
Jul 15, 2002 | 7.808 | 7.808 | 7.370 | 7.754 | 6,951,265 | -0.05(-0.68%) |
Jul 12, 2002 | 7.737 | 7.928 | 7.619 | 7.808 | 5,693,941 | +0.07(+0.95%) |
Jul 11, 2002 | 7.756 | 7.777 | 7.494 | 7.734 | 7,677,686 | -0.07(-0.95%) |
Jul 10, 2002 | 8.171 | 8.185 | 7.782 | 7.808 | 6,256,605 | -0.28(-3.46%) |
Jul 09, 2002 | 8.194 | 8.377 | 8.087 | 8.087 | 4,608,535 | -0.12(-1.50%) |
Jul 08, 2002 | 8.271 | 8.339 | 8.134 | 8.211 | 4,858,251 | -0.07(-0.81%) |
Jul 05, 2002 | 7.945 | 8.278 | 7.945 | 8.278 | 3,422,309 | +0.35(+4.46%) |
Jul 04, 2002 | 8.065 | 8.151 | 7.696 | 7.924 | 8,534,939 | +0.00(+0.00%) |
Jul 03, 2002 | 8.065 | 8.151 | 7.696 | 7.924 | 8,534,939 | -0.17(-2.08%) |
Jul 02, 2002 | 8.262 | 8.305 | 7.988 | 8.092 | 6,017,378 | -0.14(-1.75%) |
Jul 01, 2002 | 8.442 | 8.477 | 8.219 | 8.237 | 7,538,404 | -0.16(-1.94%) |
Jun 28, 2002 | 8.331 | 8.588 | 8.322 | 8.400 | 7,717,314 | +0.04(+0.51%) |
Jun 27, 2002 | 8.211 | 8.357 | 8.087 | 8.357 | 4,916,237 | +0.18(+2.18%) |
Jun 26, 2002 | 8.039 | 8.231 | 8.039 | 8.178 | 6,152,580 | -0.09(-1.12%) |
Jun 25, 2002 | 8.245 | 8.382 | 8.176 | 8.271 | 6,544,201 | +0.11(+1.37%) |
Jun 24, 2002 | 8.096 | 8.245 | 7.876 | 8.159 | 7,385,428 | -0.02(-0.27%) |
Jun 21, 2002 | 8.116 | 8.257 | 8.116 | 8.182 | 8,160,801 | -0.01(-0.15%) |
Jun 20, 2002 | 8.237 | 8.322 | 8.194 | 8.194 | 4,383,586 | -0.08(-0.97%) |
Jun 19, 2002 | 8.374 | 8.532 | 8.237 | 8.274 | 5,850,706 | -0.21(-2.49%) |
Jun 18, 2002 | 8.322 | 8.561 | 8.314 | 8.485 | 6,546,823 | +0.24(+2.94%) |
Jun 17, 2002 | 8.305 | 8.578 | 8.237 | 8.243 | 10,749,751 | -0.15(-1.76%) |
Jun 14, 2002 | 8.271 | 8.400 | 8.176 | 8.391 | 6,913,093 | -0.06(-0.71%) |
Jun 13, 2002 | 8.391 | 8.511 | 8.388 | 8.451 | 4,810,755 | +0.02(+0.20%) |
Jun 12, 2002 | 8.412 | 8.434 | 8.245 | 8.434 | 8,110,392 | -0.07(-0.81%) |
Jun 11, 2002 | 8.768 | 8.902 | 8.503 | 8.503 | 5,102,431 | -0.17(-1.94%) |
Jun 10, 2002 | 8.717 | 8.748 | 8.576 | 8.671 | 2,630,326 | -0.02(-0.18%) |
Jun 07, 2002 | 8.623 | 8.751 | 8.554 | 8.686 | 4,658,944 | +0.06(+0.74%) |
Jun 06, 2002 | 8.837 | 8.863 | 8.554 | 8.623 | 3,458,440 | -0.20(-2.29%) |
Jun 05, 2002 | 8.683 | 8.887 | 8.674 | 8.825 | 5,057,267 | +0.10(+1.16%) |
Jun 04, 2002 | 8.880 | 8.909 | 8.508 | 8.724 | 6,654,636 | -0.17(-1.95%) |
Jun 03, 2002 | 9.012 | 9.091 | 8.846 | 8.897 | 5,612,937 | -0.07(-0.80%) |
May 31, 2002 | 8.923 | 9.091 | 8.902 | 8.969 | 4,745,777 | +0.05(+0.52%) |
May 30, 2002 | 8.914 | 8.964 | 8.794 | 8.923 | 5,968,425 | -0.09(-0.95%) |
May 29, 2002 | 9.177 | 9.179 | 8.952 | 9.009 | 6,257,770 | -0.17(-1.85%) |
May 28, 2002 | 9.300 | 9.333 | 9.113 | 9.179 | 2,789,131 | -0.08(-0.85%) |
May 27, 2002 | 9.304 | 9.355 | 9.254 | 9.258 | 3,500,400 | +0.00(+0.00%) |
May 24, 2002 | 9.304 | 9.355 | 9.254 | 9.258 | 3,500,400 | -0.05(-0.55%) |
May 23, 2002 | 9.309 | 9.386 | 9.201 | 9.309 | 5,636,247 | -0.00(-0.04%) |
May 22, 2002 | 9.172 | 9.316 | 9.100 | 9.312 | 4,483,531 | +0.14(+1.55%) |
May 21, 2002 | 9.318 | 9.352 | 9.153 | 9.170 | 3,880,948 | -0.10(-1.11%) |
May 20, 2002 | 9.402 | 9.403 | 9.201 | 9.273 | 6,127,813 | -0.13(-1.37%) |
May 17, 2002 | 9.487 | 9.556 | 9.352 | 9.402 | 4,770,836 | -0.07(-0.69%) |
May 16, 2002 | 9.592 | 9.644 | 9.395 | 9.467 | 5,152,549 | -0.14(-1.48%) |
May 15, 2002 | 9.350 | 9.669 | 9.326 | 9.609 | 8,583,600 | +0.30(+3.24%) |
May 14, 2002 | 9.292 | 9.326 | 9.139 | 9.307 | 7,302,966 | +0.26(+2.82%) |
May 13, 2002 | 9.060 | 9.136 | 8.938 | 9.052 | 5,573,308 | -0.01(-0.11%) |
May 10, 2002 | 9.242 | 9.242 | 9.045 | 9.062 | 5,422,663 | -0.18(-1.95%) |
May 09, 2002 | 9.438 | 9.439 | 9.184 | 9.242 | 4,490,233 | -0.20(-2.11%) |
May 08, 2002 | 9.240 | 9.472 | 9.223 | 9.441 | 6,517,685 | +0.41(+4.58%) |
May 07, 2002 | 9.077 | 9.086 | 8.944 | 9.028 | 5,566,898 | +0.04(+0.40%) |
May 06, 2002 | 9.179 | 9.206 | 8.957 | 8.992 | 5,885,672 | -0.27(-2.96%) |
May 03, 2002 | 9.376 | 9.412 | 9.146 | 9.266 | 5,532,514 | -0.11(-1.19%) |
May 02, 2002 | 9.335 | 9.462 | 9.259 | 9.378 | 4,538,020 | +0.09(+0.96%) |