Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.276 | 7.372 | 7.003 | 7.116 | 4,184,967 | -0.21(-2.84%) |
Jul 30, 2002 | 7.308 | 7.468 | 7.080 | 7.324 | 1,958,288 | -0.04(-0.57%) |
Jul 29, 2002 | 7.019 | 7.366 | 6.933 | 7.366 | 3,785,541 | +0.61(+9.01%) |
Jul 26, 2002 | 6.859 | 6.875 | 6.670 | 6.757 | 2,042,058 | -0.06(-0.94%) |
Jul 25, 2002 | 6.827 | 7.183 | 6.491 | 6.821 | 3,517,385 | -0.01(-0.14%) |
Jul 24, 2002 | 6.410 | 6.840 | 6.218 | 6.830 | 5,375,525 | +0.36(+5.50%) |
Jul 23, 2002 | 6.603 | 6.635 | 6.423 | 6.475 | 5,127,726 | +0.10(+1.51%) |
Jul 22, 2002 | 6.491 | 6.683 | 6.253 | 6.378 | 8,755,556 | -0.37(-5.46%) |
Jul 19, 2002 | 6.955 | 7.042 | 6.667 | 6.747 | 4,229,894 | -0.38(-5.27%) |
Jul 17, 2002 | 7.148 | 7.468 | 6.747 | 7.122 | 6,350,106 | -0.29(-3.93%) |
Jul 12, 2002 | 7.452 | 7.612 | 7.311 | 7.414 | 3,195,176 | -0.20(-2.61%) |
Jul 11, 2002 | 7.853 | 7.882 | 7.292 | 7.612 | 4,325,597 | -0.30(-3.85%) |
Jul 10, 2002 | 8.106 | 8.177 | 7.907 | 7.917 | 2,041,824 | -0.11(-1.36%) |
Jul 09, 2002 | 8.135 | 8.135 | 8.026 | 8.026 | 2,308,342 | -0.11(-1.34%) |
Jul 08, 2002 | 8.269 | 8.269 | 8.135 | 8.135 | 1,813,213 | -0.22(-2.68%) |
Jul 05, 2002 | 8.013 | 8.366 | 8.013 | 8.359 | 1,103,745 | +0.29(+3.53%) |
Jul 04, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,921,638 | +0.00(+0.00%) |
Jul 03, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,907,131 | -0.09(-1.14%) |
Jul 02, 2002 | 8.526 | 8.555 | 7.821 | 8.167 | 3,177,393 | -0.32(-3.78%) |
Jul 01, 2002 | 8.494 | 8.606 | 8.478 | 8.487 | 2,223,169 | +0.14(+1.73%) |
Jun 28, 2002 | 8.189 | 8.446 | 8.148 | 8.343 | 2,583,284 | +0.19(+2.28%) |
Jun 27, 2002 | 8.253 | 8.353 | 7.930 | 8.157 | 2,791,772 | +0.00(+0.00%) |
Jun 26, 2002 | 8.064 | 8.157 | 7.936 | 8.157 | 3,235,657 | +0.09(+1.15%) |
Jun 25, 2002 | 8.718 | 8.814 | 8.048 | 8.064 | 4,951,061 | -0.51(-5.91%) |
Jun 21, 2002 | 8.558 | 8.686 | 8.388 | 8.571 | 5,228,811 | +0.16(+1.87%) |
Jun 20, 2002 | 8.164 | 8.500 | 8.164 | 8.414 | 5,059,166 | +0.25(+3.10%) |
Jun 19, 2002 | 8.013 | 8.327 | 7.885 | 8.160 | 3,842,167 | +0.16(+2.00%) |
Jun 18, 2002 | 7.917 | 8.045 | 7.859 | 8.000 | 3,123,808 | +0.23(+2.93%) |
Jun 17, 2002 | 7.600 | 7.901 | 7.600 | 7.773 | 1,789,345 | +0.17(+2.28%) |
Jun 14, 2002 | 7.356 | 7.600 | 7.260 | 7.600 | 3,020,617 | -0.23(-2.95%) |
Jun 12, 2002 | 7.773 | 7.901 | 7.712 | 7.830 | 1,939,569 | +0.07(+0.91%) |
Jun 11, 2002 | 7.814 | 8.061 | 7.753 | 7.760 | 2,332,209 | -0.05(-0.62%) |
Jun 10, 2002 | 7.981 | 8.109 | 7.785 | 7.808 | 1,847,142 | -0.21(-2.56%) |
Jun 07, 2002 | 7.693 | 8.042 | 7.686 | 8.013 | 3,936,701 | +0.20(+2.54%) |
Jun 06, 2002 | 7.619 | 7.965 | 7.587 | 7.814 | 5,561,081 | +0.20(+2.57%) |
Jun 05, 2002 | 7.212 | 7.628 | 7.180 | 7.619 | 6,446,043 | -0.24(-3.06%) |
May 31, 2002 | 7.837 | 7.943 | 7.808 | 7.859 | 1,360,904 | -0.17(-2.15%) |
May 28, 2002 | 8.269 | 8.311 | 8.013 | 8.032 | 2,048,142 | -0.20(-2.41%) |
May 27, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,810,023 | +0.00(+0.00%) |
May 24, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,792,708 | +0.12(+1.54%) |
May 23, 2002 | 7.965 | 8.125 | 7.885 | 8.106 | 2,985,284 | +0.12(+1.48%) |
May 22, 2002 | 7.975 | 8.042 | 7.933 | 7.987 | 1,949,397 | +0.01(+0.16%) |
May 21, 2002 | 8.318 | 8.318 | 7.949 | 7.975 | 2,279,561 | -0.28(-3.38%) |
May 20, 2002 | 8.205 | 8.327 | 8.173 | 8.253 | 1,829,826 | -0.01(-0.08%) |
May 17, 2002 | 8.061 | 8.260 | 7.971 | 8.260 | 2,296,876 | +0.22(+2.79%) |
May 16, 2002 | 8.189 | 8.205 | 8.016 | 8.035 | 2,499,749 | -0.22(-2.68%) |
May 15, 2002 | 8.372 | 8.398 | 8.205 | 8.257 | 2,105,236 | -0.15(-1.75%) |
May 14, 2002 | 8.013 | 8.417 | 7.933 | 8.404 | 13,899,194 | +0.39(+4.88%) |
May 13, 2002 | 8.071 | 8.157 | 7.878 | 8.013 | 2,689,985 | -0.05(-0.68%) |
May 10, 2002 | 8.286 | 8.286 | 8.055 | 8.068 | 1,908,448 | -0.23(-2.78%) |
May 09, 2002 | 8.343 | 8.430 | 8.218 | 8.298 | 2,104,066 | -0.04(-0.54%) |
May 08, 2002 | 8.478 | 8.523 | 8.244 | 8.343 | 5,090,521 | -0.05(-0.65%) |
May 07, 2002 | 8.423 | 8.503 | 8.391 | 8.398 | 5,317,728 | -0.03(-0.30%) |
May 06, 2002 | 8.612 | 8.715 | 8.391 | 8.423 | 4,564,504 | -0.19(-2.20%) |
May 03, 2002 | 8.555 | 8.667 | 8.417 | 8.612 | 3,283,626 | +0.06(+0.71%) |
May 02, 2002 | 8.494 | 8.587 | 8.302 | 8.552 | 5,110,644 | +0.12(+1.41%) |