Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.940 | 5.940 | 5.022 | 5.409 | 87,698 | -0.53(-8.94%) |
Jul 30, 2002 | 5.795 | 5.940 | 5.650 | 5.940 | 97,638 | +0.27(+4.77%) |
Jul 29, 2002 | 5.312 | 5.679 | 5.312 | 5.669 | 198,071 | +0.29(+5.38%) |
Jul 26, 2002 | 6.046 | 6.268 | 5.215 | 5.380 | 97,854 | -0.56(-9.43%) |
Jul 25, 2002 | 6.403 | 6.403 | 5.698 | 5.940 | 100,421 | -0.40(-6.25%) |
Jul 24, 2002 | 5.602 | 6.374 | 5.457 | 6.336 | 147,337 | +0.54(+9.33%) |
Jul 23, 2002 | 6.239 | 6.365 | 5.177 | 5.795 | 300,886 | -0.48(-7.69%) |
Jul 22, 2002 | 6.664 | 6.674 | 6.239 | 6.278 | 176,949 | -0.40(-5.93%) |
Jul 19, 2002 | 7.234 | 7.533 | 6.674 | 6.674 | 205,008 | -0.32(-4.56%) |
Jul 17, 2002 | 7.147 | 7.311 | 6.867 | 6.992 | 55,290 | +0.23(+3.43%) |
Jul 12, 2002 | 6.761 | 6.935 | 6.616 | 6.761 | 17,912 | -0.00(-0.01%) |
Jul 11, 2002 | 6.915 | 6.954 | 6.519 | 6.761 | 60,467 | -0.16(-2.37%) |
Jul 10, 2002 | 7.244 | 7.437 | 6.906 | 6.926 | 55,083 | -0.31(-4.26%) |
Jul 09, 2002 | 7.244 | 7.244 | 7.234 | 7.234 | 41,105 | -0.01(-0.13%) |
Jul 08, 2002 | 8.016 | 8.016 | 7.244 | 7.244 | 51,666 | -0.77(-9.64%) |
Jul 05, 2002 | 7.939 | 8.016 | 7.766 | 8.016 | 17,291 | +0.25(+3.23%) |
Jul 04, 2002 | 7.818 | 7.833 | 7.292 | 7.765 | 47,214 | +0.00(+0.00%) |
Jul 03, 2002 | 7.818 | 7.833 | 7.292 | 7.765 | 47,214 | +0.03(+0.37%) |
Jul 02, 2002 | 7.978 | 8.220 | 7.736 | 7.736 | 44,004 | -0.24(-3.03%) |
Jul 01, 2002 | 8.026 | 8.296 | 7.775 | 7.978 | 73,409 | -0.04(-0.48%) |
Jun 28, 2002 | 8.596 | 8.779 | 7.726 | 8.016 | 85,523 | -0.67(-7.66%) |
Jun 27, 2002 | 8.692 | 8.692 | 7.978 | 8.682 | 46,903 | +0.24(+2.85%) |
Jun 26, 2002 | 8.161 | 8.692 | 7.968 | 8.441 | 74,030 | -0.20(-2.35%) |
Jun 25, 2002 | 8.596 | 9.281 | 8.499 | 8.644 | 30,440 | -0.27(-3.03%) |
Jun 21, 2002 | 8.847 | 9.030 | 8.828 | 8.914 | 58,085 | +0.16(+1.88%) |
Jun 20, 2002 | 8.586 | 8.885 | 8.586 | 8.750 | 43,797 | +0.15(+1.80%) |
Jun 19, 2002 | 8.586 | 8.934 | 8.586 | 8.596 | 41,105 | -0.14(-1.66%) |
Jun 18, 2002 | 9.146 | 9.146 | 8.692 | 8.741 | 32,718 | -0.43(-4.74%) |
Jun 17, 2002 | 8.876 | 9.368 | 8.876 | 9.175 | 14,702 | +0.14(+1.60%) |
Jun 14, 2002 | 8.692 | 9.030 | 8.325 | 9.030 | 51,148 | +0.13(+1.41%) |
Jun 12, 2002 | 9.127 | 9.629 | 8.714 | 8.905 | 36,963 | -0.61(-6.40%) |
Jun 11, 2002 | 9.040 | 9.872 | 8.885 | 9.513 | 85,213 | +0.04(+0.41%) |
Jun 10, 2002 | 8.895 | 9.658 | 8.895 | 9.475 | 20,500 | +0.40(+4.36%) |
Jun 07, 2002 | 8.180 | 9.079 | 8.103 | 9.079 | 51,459 | +0.02(+0.21%) |
Jun 06, 2002 | 9.417 | 9.658 | 9.059 | 9.059 | 38,827 | -0.65(-6.67%) |
Jun 05, 2002 | 10.32 | 10.32 | 9.513 | 9.706 | 19,258 | -0.53(-5.19%) |
May 31, 2002 | 9.731 | 10.36 | 9.706 | 10.24 | 63,159 | +0.35(+3.52%) |
May 28, 2002 | 10.14 | 10.14 | 9.755 | 9.890 | 37,274 | -0.01(-0.10%) |
May 27, 2002 | 9.996 | 10.48 | 9.881 | 9.900 | 39,345 | +0.00(+0.00%) |
May 24, 2002 | 9.996 | 10.48 | 9.881 | 9.900 | 39,345 | -0.29(-2.84%) |
May 23, 2002 | 10.14 | 10.48 | 9.996 | 10.19 | 63,055 | +0.00(+0.00%) |
May 22, 2002 | 10.03 | 10.71 | 10.03 | 10.19 | 64,091 | +0.05(+0.48%) |
May 21, 2002 | 10.75 | 10.75 | 9.948 | 10.14 | 87,491 | -0.56(-5.24%) |
May 20, 2002 | 11.00 | 11.05 | 10.70 | 10.70 | 216,708 | -0.34(-3.05%) |
May 17, 2002 | 11.11 | 11.25 | 10.83 | 11.04 | 27,748 | -0.03(-0.26%) |
May 16, 2002 | 11.20 | 11.38 | 10.58 | 11.07 | 68,543 | -0.33(-2.88%) |
May 15, 2002 | 11.49 | 11.49 | 11.13 | 11.40 | 75,894 | +0.05(+0.43%) |
May 14, 2002 | 10.77 | 11.58 | 10.76 | 11.35 | 98,569 | +0.70(+6.53%) |
May 13, 2002 | 10.72 | 11.01 | 10.43 | 10.65 | 71,546 | -0.07(-0.63%) |
May 10, 2002 | 11.20 | 11.20 | 10.67 | 10.72 | 65,230 | -0.26(-2.37%) |
May 09, 2002 | 11.16 | 11.54 | 10.73 | 10.98 | 57,050 | -0.17(-1.54%) |
May 08, 2002 | 10.64 | 11.15 | 10.62 | 11.15 | 96,809 | +0.54(+5.08%) |
May 07, 2002 | 9.851 | 10.61 | 9.851 | 10.61 | 57,050 | +0.50(+4.97%) |
May 06, 2002 | 10.53 | 10.62 | 9.803 | 10.11 | 65,126 | -0.46(-4.38%) |
May 03, 2002 | 11.01 | 11.01 | 10.36 | 10.58 | 52,391 | -0.52(-4.70%) |
May 02, 2002 | 10.43 | 11.31 | 10.43 | 11.10 | 109,338 | +0.49(+4.65%) |