Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.140 | 6.150 | 5.820 | 5.950 | 711,100 | -0.24(-3.88%) |
Jul 30, 2002 | 6.100 | 6.420 | 5.910 | 6.190 | 787,000 | +0.23(+3.86%) |
Jul 29, 2002 | 5.800 | 6.350 | 5.740 | 5.960 | 949,454 | +0.34(+6.05%) |
Jul 26, 2002 | 5.660 | 5.689 | 5.210 | 5.620 | 896,500 | +0.43(+8.29%) |
Jul 25, 2002 | 5.980 | 6.110 | 5.050 | 5.190 | 1,332,673 | -0.95(-15.47%) |
Jul 24, 2002 | 5.940 | 6.550 | 5.600 | 6.140 | 1,937,000 | +0.12(+1.99%) |
Jul 23, 2002 | 7.190 | 7.750 | 5.750 | 6.020 | 1,983,135 | -1.24(-17.08%) |
Jul 22, 2002 | 7.750 | 7.990 | 7.230 | 7.260 | 1,028,463 | -0.50(-6.44%) |
Jul 19, 2002 | 7.700 | 8.050 | 7.510 | 7.760 | 608,800 | -0.19(-2.39%) |
Jul 17, 2002 | 8.170 | 8.470 | 7.600 | 7.950 | 771,300 | +0.30(+3.92%) |
Jul 12, 2002 | 7.990 | 8.220 | 7.520 | 7.650 | 830,700 | -0.16(-2.05%) |
Jul 11, 2002 | 7.300 | 7.820 | 7.080 | 7.810 | 1,053,900 | +0.46(+6.26%) |
Jul 10, 2002 | 7.700 | 7.790 | 7.190 | 7.350 | 1,076,100 | -0.16(-2.13%) |
Jul 09, 2002 | 7.810 | 7.900 | 7.300 | 7.510 | 704,100 | -0.30(-3.84%) |
Jul 08, 2002 | 8.040 | 8.040 | 7.810 | 7.810 | 951,400 | -0.23(-2.86%) |
Jul 05, 2002 | 7.690 | 8.280 | 7.690 | 8.040 | 792,100 | +0.46(+6.07%) |
Jul 04, 2002 | 7.100 | 7.640 | 6.830 | 7.580 | 1,444,700 | +0.00(+0.00%) |
Jul 03, 2002 | 7.100 | 7.640 | 6.830 | 7.580 | 1,443,400 | +0.41(+5.72%) |
Jul 02, 2002 | 6.530 | 7.500 | 6.410 | 7.170 | 2,377,100 | +0.60(+9.13%) |
Jul 01, 2002 | 7.410 | 7.410 | 6.540 | 6.570 | 970,100 | -0.92(-12.28%) |
Jun 28, 2002 | 6.980 | 7.660 | 6.750 | 7.490 | 3,599,700 | +0.70(+10.31%) |
Jun 27, 2002 | 6.240 | 6.800 | 6.000 | 6.790 | 1,138,000 | +0.68(+11.13%) |
Jun 26, 2002 | 5.000 | 6.590 | 5.000 | 6.110 | 2,603,900 | -0.43(-6.57%) |
Jun 25, 2002 | 6.700 | 6.900 | 6.350 | 6.540 | 2,070,000 | +1.21(+22.70%) |
Jun 21, 2002 | 6.020 | 6.220 | 5.400 | 5.330 | 3,587,500 | -0.72(-11.90%) |
Jun 20, 2002 | 6.300 | 6.380 | 5.980 | 6.050 | 1,182,200 | -0.08(-1.31%) |
Jun 19, 2002 | 6.630 | 6.630 | 6.080 | 6.130 | 1,618,900 | -0.89(-12.68%) |
Jun 18, 2002 | 7.000 | 7.450 | 6.850 | 7.020 | 1,628,600 | +0.04(+0.57%) |
Jun 17, 2002 | 7.025 | 7.030 | 6.450 | 6.980 | 2,206,800 | +0.00(+0.00%) |
Jun 14, 2002 | 7.250 | 7.600 | 6.810 | 6.980 | 4,906,700 | -2.12(-23.30%) |
Jun 11, 2002 | 9.130 | 9.630 | 8.980 | 9.100 | 1,779,900 | +0.12(+1.34%) |
Jun 10, 2002 | 10.00 | 10.00 | 8.850 | 8.980 | 1,206,300 | -0.69(-7.14%) |
Jun 07, 2002 | 9.180 | 9.940 | 8.550 | 9.670 | 1,866,900 | +0.25(+2.65%) |
Jun 06, 2002 | 10.00 | 10.00 | 9.390 | 9.420 | 1,254,500 | -0.67(-6.64%) |
Jun 05, 2002 | 10.02 | 10.47 | 9.760 | 10.09 | 1,014,800 | -0.28(-2.70%) |
May 31, 2002 | 10.36 | 10.68 | 9.990 | 10.37 | 1,358,700 | -0.45(-4.16%) |
May 28, 2002 | 11.60 | 11.66 | 10.82 | 10.82 | 1,086,100 | -0.54(-4.75%) |
May 27, 2002 | 11.80 | 11.89 | 11.27 | 11.36 | 607,600 | +0.00(+0.00%) |
May 24, 2002 | 11.80 | 11.89 | 11.27 | 11.36 | 604,500 | -0.64(-5.33%) |
May 23, 2002 | 12.33 | 12.62 | 11.53 | 12.00 | 1,451,000 | -0.29(-2.36%) |
May 22, 2002 | 12.16 | 12.47 | 11.50 | 12.29 | 975,200 | +0.29(+2.42%) |
May 21, 2002 | 13.08 | 13.20 | 11.97 | 12.00 | 736,000 | -0.93(-7.19%) |
May 20, 2002 | 13.02 | 13.22 | 12.59 | 12.93 | 606,200 | -0.37(-2.78%) |
May 17, 2002 | 13.68 | 13.94 | 13.09 | 13.30 | 923,900 | -0.16(-1.19%) |
May 16, 2002 | 13.55 | 13.98 | 13.21 | 13.46 | 552,700 | -0.08(-0.59%) |
May 15, 2002 | 13.39 | 13.99 | 12.93 | 13.54 | 1,564,500 | -0.09(-0.66%) |
May 14, 2002 | 13.05 | 13.75 | 13.00 | 13.63 | 1,877,700 | +1.44(+11.81%) |
May 13, 2002 | 11.61 | 12.24 | 11.26 | 12.19 | 806,300 | +0.77(+6.74%) |
May 10, 2002 | 11.90 | 11.94 | 11.00 | 11.42 | 1,219,100 | -0.34(-2.90%) |
May 09, 2002 | 12.40 | 13.08 | 11.66 | 11.76 | 2,192,500 | -0.64(-5.15%) |
May 08, 2002 | 11.16 | 12.50 | 11.16 | 12.40 | 2,312,100 | +2.08(+20.18%) |
May 07, 2002 | 11.25 | 11.35 | 9.430 | 10.32 | 3,025,200 | -0.53(-4.90%) |
May 06, 2002 | 11.65 | 11.69 | 10.95 | 10.85 | 1,463,000 | -0.94(-7.97%) |
May 03, 2002 | 12.13 | 12.27 | 11.52 | 11.79 | 1,641,400 | -0.36(-2.96%) |
May 02, 2002 | 12.09 | 13.24 | 11.90 | 12.15 | 4,601,200 | +0.75(+6.58%) |