Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.240 | 6.620 | 6.110 | 6.300 | 1,720,300 | -0.20(-3.08%) |
Jul 30, 2002 | 7.590 | 7.600 | 6.500 | 6.500 | 2,825,800 | -1.10(-14.47%) |
Jul 29, 2002 | 7.070 | 7.940 | 7.000 | 7.600 | 1,940,028 | +0.73(+10.63%) |
Jul 26, 2002 | 6.950 | 6.980 | 6.500 | 6.870 | 619,000 | -0.04(-0.58%) |
Jul 25, 2002 | 6.870 | 7.170 | 6.450 | 6.910 | 1,054,677 | +0.05(+0.73%) |
Jul 24, 2002 | 5.870 | 6.900 | 5.650 | 6.860 | 950,000 | +0.76(+12.46%) |
Jul 23, 2002 | 6.300 | 6.400 | 5.830 | 6.100 | 668,300 | -0.13(-2.09%) |
Jul 22, 2002 | 6.050 | 6.390 | 5.630 | 6.230 | 878,437 | +0.09(+1.47%) |
Jul 19, 2002 | 6.400 | 6.400 | 6.000 | 6.140 | 515,400 | -0.76(-11.01%) |
Jul 17, 2002 | 6.770 | 7.100 | 6.510 | 6.900 | 1,180,400 | +0.81(+13.30%) |
Jul 12, 2002 | 6.369 | 6.490 | 6.020 | 6.090 | 642,100 | -0.14(-2.25%) |
Jul 11, 2002 | 5.780 | 6.290 | 5.600 | 6.230 | 568,300 | +0.54(+9.49%) |
Jul 10, 2002 | 6.140 | 6.150 | 5.500 | 5.690 | 1,001,600 | -0.41(-6.72%) |
Jul 09, 2002 | 5.890 | 6.560 | 6.170 | 6.100 | 1,514,600 | +0.21(+3.57%) |
Jul 08, 2002 | 6.000 | 6.000 | 5.890 | 5.890 | 645,700 | -0.11(-1.83%) |
Jul 05, 2002 | 5.720 | 6.200 | 5.420 | 6.000 | 588,700 | +0.37(+6.57%) |
Jul 04, 2002 | 6.110 | 6.150 | 5.400 | 5.630 | 1,629,000 | +0.00(+0.00%) |
Jul 03, 2002 | 6.110 | 6.150 | 5.400 | 5.630 | 1,629,000 | -0.42(-6.94%) |
Jul 02, 2002 | 6.550 | 6.550 | 5.770 | 6.050 | 2,024,700 | -0.50(-7.63%) |
Jul 01, 2002 | 7.390 | 7.400 | 6.550 | 6.550 | 1,368,000 | -0.85(-11.49%) |
Jun 28, 2002 | 7.180 | 7.700 | 6.880 | 7.400 | 4,309,100 | +0.22(+3.06%) |
Jun 27, 2002 | 7.400 | 7.500 | 6.850 | 7.180 | 991,400 | -0.12(-1.64%) |
Jun 26, 2002 | 6.150 | 7.300 | 6.140 | 7.300 | 938,300 | +0.07(+0.97%) |
Jun 25, 2002 | 7.340 | 7.420 | 6.690 | 7.230 | 923,800 | +0.47(+6.95%) |
Jun 21, 2002 | 6.320 | 6.720 | 6.200 | 6.760 | 1,274,500 | +0.49(+7.81%) |
Jun 20, 2002 | 6.200 | 6.600 | 5.950 | 6.270 | 975,100 | +0.08(+1.29%) |
Jun 19, 2002 | 6.590 | 6.790 | 6.150 | 6.190 | 1,200,200 | -0.71(-10.29%) |
Jun 18, 2002 | 7.390 | 7.470 | 6.900 | 6.900 | 891,600 | -0.50(-6.76%) |
Jun 17, 2002 | 7.020 | 7.580 | 7.000 | 7.400 | 760,800 | +0.43(+6.17%) |
Jun 14, 2002 | 7.400 | 7.590 | 6.800 | 6.970 | 2,430,800 | -1.70(-19.61%) |
Jun 12, 2002 | 8.330 | 8.680 | 8.290 | 8.670 | 1,323,000 | +0.13(+1.52%) |
Jun 11, 2002 | 8.700 | 8.850 | 8.240 | 8.540 | 1,120,300 | +0.00(+0.00%) |
Jun 10, 2002 | 8.550 | 8.700 | 8.161 | 8.540 | 479,700 | -0.01(-0.12%) |
Jun 07, 2002 | 8.090 | 8.570 | 7.920 | 8.550 | 993,800 | +0.12(+1.42%) |
Jun 06, 2002 | 8.100 | 8.660 | 8.100 | 8.430 | 1,071,700 | +0.32(+3.94%) |
Jun 05, 2002 | 8.200 | 8.230 | 7.860 | 8.111 | 771,200 | -0.63(-7.20%) |
May 31, 2002 | 8.790 | 8.800 | 8.470 | 8.740 | 887,900 | +0.65(+8.03%) |
May 28, 2002 | 7.780 | 8.180 | 7.780 | 8.090 | 568,200 | +0.38(+4.93%) |
May 27, 2002 | 7.490 | 7.970 | 7.200 | 7.710 | 390,500 | +0.00(+0.00%) |
May 24, 2002 | 7.490 | 7.970 | 7.200 | 7.710 | 390,500 | +0.23(+3.07%) |
May 23, 2002 | 7.460 | 7.590 | 7.300 | 7.480 | 646,100 | +0.22(+3.03%) |
May 22, 2002 | 7.300 | 7.489 | 7.030 | 7.260 | 432,700 | -0.24(-3.20%) |
May 21, 2002 | 7.790 | 8.180 | 7.480 | 7.500 | 478,700 | -0.20(-2.60%) |
May 20, 2002 | 7.590 | 7.850 | 7.390 | 7.700 | 323,200 | -0.01(-0.13%) |
May 17, 2002 | 7.960 | 8.470 | 7.570 | 7.710 | 1,409,600 | -0.10(-1.28%) |
May 16, 2002 | 7.190 | 7.890 | 7.160 | 7.810 | 1,032,000 | +0.67(+9.38%) |
May 15, 2002 | 7.200 | 7.620 | 7.020 | 7.140 | 1,710,700 | +0.08(+1.13%) |
May 14, 2002 | 6.160 | 7.130 | 6.150 | 7.060 | 944,100 | +0.98(+16.12%) |
May 13, 2002 | 6.300 | 6.390 | 5.750 | 6.080 | 251,800 | -0.32(-5.00%) |
May 10, 2002 | 6.490 | 6.590 | 6.130 | 6.400 | 206,400 | -0.03(-0.47%) |
May 09, 2002 | 6.350 | 6.580 | 6.250 | 6.430 | 258,500 | +0.06(+0.94%) |
May 08, 2002 | 6.210 | 6.450 | 6.080 | 6.370 | 393,500 | +0.42(+7.06%) |
May 07, 2002 | 5.960 | 6.040 | 5.350 | 5.950 | 434,800 | +0.05(+0.85%) |
May 06, 2002 | 6.000 | 6.300 | 5.900 | 5.900 | 189,800 | -0.05(-0.84%) |
May 03, 2002 | 6.270 | 6.270 | 5.770 | 5.950 | 480,400 | -0.27(-4.34%) |
May 02, 2002 | 6.480 | 6.500 | 6.160 | 6.220 | 290,000 | -0.23(-3.57%) |