Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.388 | 7.484 | 7.281 | 7.434 | 10,492,994 | +0.05(+0.67%) |
Jul 30, 2002 | 7.480 | 7.602 | 7.285 | 7.384 | 9,714,202 | -0.23(-3.01%) |
Jul 29, 2002 | 7.442 | 7.655 | 7.354 | 7.613 | 7,621,001 | +0.27(+3.64%) |
Jul 26, 2002 | 7.079 | 7.403 | 7.079 | 7.346 | 9,355,989 | +0.33(+4.73%) |
Jul 25, 2002 | 7.155 | 7.365 | 6.949 | 7.014 | 15,666,774 | -0.11(-1.61%) |
Jul 24, 2002 | 6.827 | 7.193 | 6.690 | 7.129 | 14,764,035 | +0.30(+4.36%) |
Jul 23, 2002 | 7.182 | 7.193 | 6.755 | 6.831 | 15,003,019 | -0.34(-4.79%) |
Jul 22, 2002 | 7.251 | 7.419 | 7.022 | 7.174 | 10,849,635 | -0.05(-0.63%) |
Jul 19, 2002 | 7.289 | 7.594 | 7.216 | 7.220 | 10,706,821 | -0.18(-2.47%) |
Jul 17, 2002 | 7.480 | 7.564 | 7.289 | 7.403 | 7,860,246 | -0.24(-3.15%) |
Jul 12, 2002 | 7.583 | 7.762 | 7.506 | 7.644 | 8,697,474 | +0.04(+0.55%) |
Jul 11, 2002 | 7.430 | 7.640 | 7.289 | 7.602 | 9,733,855 | +0.14(+1.89%) |
Jul 10, 2002 | 7.632 | 7.693 | 7.461 | 7.461 | 11,923,226 | -0.13(-1.71%) |
Jul 09, 2002 | 7.732 | 7.781 | 7.613 | 7.590 | 6,697,561 | -0.14(-1.83%) |
Jul 08, 2002 | 7.625 | 7.732 | 7.625 | 7.732 | 6,260,211 | +0.02(+0.25%) |
Jul 05, 2002 | 7.632 | 7.712 | 7.571 | 7.712 | 5,261,826 | +0.08(+1.05%) |
Jul 04, 2002 | 7.663 | 7.663 | 7.537 | 7.632 | 12,657,995 | +0.00(+0.00%) |
Jul 03, 2002 | 7.663 | 7.663 | 7.537 | 7.632 | 12,657,995 | +0.02(+0.25%) |
Jul 02, 2002 | 7.709 | 7.709 | 7.583 | 7.613 | 10,903,616 | -0.04(-0.50%) |
Jul 01, 2002 | 7.651 | 7.724 | 7.621 | 7.651 | 11,623,448 | +0.06(+0.75%) |
Jun 28, 2002 | 7.670 | 7.816 | 7.590 | 7.594 | 15,544,662 | -0.04(-0.50%) |
Jun 27, 2002 | 7.632 | 7.766 | 7.480 | 7.632 | 16,026,297 | +0.06(+0.86%) |
Jun 26, 2002 | 7.213 | 7.709 | 7.079 | 7.567 | 19,042,414 | +0.40(+5.65%) |
Jun 25, 2002 | 7.442 | 7.556 | 7.155 | 7.163 | 17,440,020 | -0.20(-2.75%) |
Jun 21, 2002 | 7.289 | 7.365 | 7.060 | 7.365 | 18,637,558 | -0.04(-0.52%) |
Jun 20, 2002 | 7.499 | 7.556 | 7.369 | 7.403 | 10,325,810 | -0.08(-1.02%) |
Jun 19, 2002 | 7.598 | 7.651 | 7.480 | 7.480 | 7,024,329 | -0.12(-1.56%) |
Jun 18, 2002 | 7.529 | 7.709 | 7.506 | 7.598 | 7,715,860 | -0.03(-0.35%) |
Jun 17, 2002 | 7.422 | 7.632 | 7.422 | 7.625 | 7,356,075 | +0.18(+2.36%) |
Jun 14, 2002 | 7.411 | 7.632 | 7.365 | 7.449 | 12,253,138 | -0.15(-1.91%) |
Jun 12, 2002 | 7.777 | 7.785 | 7.480 | 7.594 | 26,690,144 | -0.50(-6.13%) |
Jun 11, 2002 | 8.430 | 8.434 | 8.037 | 8.090 | 7,780,323 | -0.30(-3.55%) |
Jun 10, 2002 | 8.376 | 8.491 | 8.350 | 8.388 | 4,922,480 | +0.07(+0.83%) |
Jun 07, 2002 | 8.243 | 8.396 | 8.167 | 8.319 | 7,317,293 | +0.08(+0.93%) |
Jun 06, 2002 | 8.510 | 8.514 | 8.205 | 8.243 | 6,688,127 | -0.27(-3.23%) |
Jun 05, 2002 | 8.491 | 8.567 | 8.415 | 8.518 | 7,271,959 | -0.01(-0.13%) |
May 31, 2002 | 8.510 | 8.625 | 8.483 | 8.529 | 10,181,687 | -0.06(-0.75%) |
May 28, 2002 | 8.567 | 8.701 | 8.514 | 8.594 | 4,864,307 | +0.05(+0.54%) |
May 27, 2002 | 8.510 | 8.632 | 8.510 | 8.548 | 5,544,571 | +0.00(+0.00%) |
May 24, 2002 | 8.510 | 8.632 | 8.510 | 8.548 | 5,544,571 | -0.06(-0.67%) |
May 23, 2002 | 8.605 | 8.647 | 8.525 | 8.605 | 2,410,797 | -0.01(-0.13%) |
May 22, 2002 | 8.415 | 8.701 | 8.399 | 8.617 | 7,410,318 | +0.23(+2.73%) |
May 21, 2002 | 8.510 | 8.602 | 8.365 | 8.388 | 7,166,880 | -0.06(-0.77%) |
May 20, 2002 | 8.529 | 8.567 | 8.415 | 8.453 | 6,057,127 | -0.10(-1.12%) |
May 17, 2002 | 8.369 | 8.571 | 8.369 | 8.548 | 6,248,681 | +0.16(+1.91%) |
May 16, 2002 | 8.529 | 8.533 | 8.361 | 8.388 | 8,991,225 | -0.17(-1.96%) |
May 15, 2002 | 8.567 | 8.674 | 8.434 | 8.556 | 8,403,986 | -0.06(-0.75%) |
May 14, 2002 | 8.720 | 8.850 | 8.483 | 8.621 | 10,524,701 | -0.10(-1.14%) |
May 13, 2002 | 8.605 | 8.777 | 8.605 | 8.720 | 6,370,269 | +0.04(+0.44%) |
May 10, 2002 | 8.720 | 8.747 | 8.510 | 8.682 | 9,663,627 | -0.03(-0.35%) |
May 09, 2002 | 8.796 | 8.880 | 8.670 | 8.712 | 7,683,891 | -0.25(-2.77%) |
May 08, 2002 | 8.987 | 9.044 | 8.873 | 8.960 | 7,182,865 | +0.03(+0.38%) |
May 07, 2002 | 8.930 | 9.086 | 8.869 | 8.926 | 9,377,476 | +0.11(+1.26%) |
May 06, 2002 | 8.701 | 9.018 | 8.701 | 8.815 | 6,917,939 | +0.15(+1.76%) |
May 03, 2002 | 8.663 | 8.720 | 8.556 | 8.663 | 4,712,322 | -0.08(-0.87%) |
May 02, 2002 | 8.670 | 8.884 | 8.636 | 8.739 | 8,888,504 | -0.03(-0.30%) |