Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.427 | 7.458 | 7.008 | 7.113 | 1,273,440 | -0.26(-3.51%) |
Jul 30, 2002 | 7.242 | 7.372 | 7.162 | 7.372 | 1,153,867 | +0.38(+5.47%) |
Jul 29, 2002 | 6.373 | 7.008 | 6.256 | 6.990 | 1,342,717 | +0.76(+12.17%) |
Jul 26, 2002 | 7.218 | 7.218 | 6.194 | 6.231 | 2,799,491 | -0.99(-13.66%) |
Jul 25, 2002 | 7.674 | 7.859 | 7.211 | 7.218 | 1,310,593 | -0.52(-6.69%) |
Jul 24, 2002 | 7.088 | 7.778 | 6.133 | 7.735 | 2,565,862 | +0.46(+6.36%) |
Jul 23, 2002 | 8.105 | 8.105 | 7.119 | 7.273 | 2,857,088 | -0.89(-10.94%) |
Jul 22, 2002 | 8.758 | 8.758 | 8.050 | 8.167 | 1,586,568 | -0.62(-7.02%) |
Jul 19, 2002 | 8.999 | 8.999 | 8.611 | 8.783 | 1,551,036 | +0.25(+2.89%) |
Jul 17, 2002 | 8.851 | 8.882 | 8.481 | 8.537 | 1,768,441 | -0.72(-7.79%) |
Jul 12, 2002 | 9.184 | 9.369 | 9.091 | 9.258 | 1,134,236 | -0.04(-0.46%) |
Jul 11, 2002 | 9.646 | 9.911 | 9.227 | 9.301 | 1,445,092 | -0.33(-3.39%) |
Jul 10, 2002 | 9.504 | 9.708 | 9.171 | 9.628 | 1,375,166 | +0.06(+0.64%) |
Jul 09, 2002 | 9.215 | 9.646 | 9.190 | 9.566 | 1,276,198 | +0.55(+6.16%) |
Jul 08, 2002 | 8.660 | 9.042 | 8.555 | 9.011 | 983,513 | +0.57(+6.79%) |
Jul 05, 2002 | 8.598 | 8.678 | 8.438 | 8.438 | 365,207 | -0.20(-2.28%) |
Jul 04, 2002 | 8.641 | 8.814 | 8.512 | 8.635 | 1,258,027 | +0.00(+0.00%) |
Jul 03, 2002 | 8.641 | 8.814 | 8.512 | 8.635 | 1,258,027 | -0.07(-0.78%) |
Jul 02, 2002 | 9.319 | 9.350 | 8.691 | 8.703 | 1,020,504 | -0.73(-7.71%) |
Jul 01, 2002 | 8.937 | 9.455 | 8.814 | 9.430 | 1,101,950 | +0.45(+5.01%) |
Jun 28, 2002 | 8.999 | 9.332 | 8.876 | 8.980 | 970,533 | -0.10(-1.15%) |
Jun 27, 2002 | 9.369 | 9.615 | 9.048 | 9.085 | 1,423,676 | -0.60(-6.23%) |
Jun 26, 2002 | 10.08 | 10.11 | 9.628 | 9.689 | 1,611,228 | -0.08(-0.82%) |
Jun 25, 2002 | 9.825 | 9.923 | 9.301 | 9.769 | 1,321,950 | -0.22(-2.16%) |
Jun 21, 2002 | 9.837 | 9.837 | 9.597 | 9.985 | 1,867,085 | +0.25(+2.60%) |
Jun 20, 2002 | 9.245 | 9.732 | 9.245 | 9.732 | 1,364,133 | +0.60(+6.62%) |
Jun 19, 2002 | 9.473 | 9.480 | 9.091 | 9.128 | 931,757 | -0.12(-1.27%) |
Jun 18, 2002 | 8.814 | 9.258 | 8.672 | 9.245 | 1,049,383 | +0.59(+6.76%) |
Jun 17, 2002 | 9.061 | 9.067 | 8.629 | 8.660 | 785,577 | -0.52(-5.70%) |
Jun 14, 2002 | 9.165 | 9.338 | 8.851 | 9.184 | 1,358,293 | +0.18(+1.98%) |
Jun 12, 2002 | 9.449 | 9.572 | 9.005 | 9.005 | 1,480,461 | -0.44(-4.70%) |
Jun 11, 2002 | 8.475 | 9.461 | 8.413 | 9.449 | 3,012,191 | +0.63(+7.13%) |
Jun 10, 2002 | 9.400 | 9.554 | 8.752 | 8.820 | 3,247,443 | -0.89(-9.20%) |
Jun 07, 2002 | 10.54 | 10.66 | 9.708 | 9.714 | 1,903,265 | -0.59(-5.74%) |
Jun 06, 2002 | 10.10 | 10.52 | 10.04 | 10.31 | 968,424 | +0.29(+2.89%) |
Jun 05, 2002 | 10.02 | 10.48 | 9.868 | 10.02 | 1,547,305 | -0.31(-2.99%) |
May 31, 2002 | 10.45 | 10.48 | 10.17 | 10.32 | 820,135 | -0.49(-4.56%) |
May 28, 2002 | 10.57 | 10.91 | 10.30 | 10.82 | 1,312,378 | +0.19(+1.74%) |
May 27, 2002 | 10.69 | 10.92 | 10.47 | 10.63 | 1,466,021 | +0.00(+0.00%) |
May 24, 2002 | 10.69 | 10.92 | 10.47 | 10.63 | 1,464,237 | -0.09(-0.86%) |
May 23, 2002 | 9.954 | 10.84 | 9.880 | 10.72 | 1,999,637 | +0.45(+4.38%) |
May 22, 2002 | 10.54 | 10.60 | 10.26 | 10.27 | 1,583,485 | +0.05(+0.48%) |
May 21, 2002 | 9.769 | 10.24 | 9.677 | 10.23 | 1,658,279 | +0.41(+4.14%) |
May 20, 2002 | 9.535 | 10.05 | 9.375 | 9.819 | 1,127,097 | +0.30(+3.11%) |
May 17, 2002 | 9.239 | 9.523 | 9.202 | 9.523 | 800,828 | +0.35(+3.76%) |
May 16, 2002 | 9.073 | 9.196 | 9.054 | 9.178 | 433,673 | +0.25(+2.76%) |
May 15, 2002 | 9.079 | 9.239 | 8.919 | 8.931 | 747,775 | -0.12(-1.36%) |
May 14, 2002 | 9.245 | 9.424 | 9.054 | 9.054 | 1,012,392 | -0.63(-6.49%) |
May 13, 2002 | 9.535 | 9.683 | 9.430 | 9.683 | 887,952 | +0.12(+1.22%) |
May 10, 2002 | 9.473 | 9.578 | 9.344 | 9.566 | 692,612 | +0.15(+1.57%) |
May 09, 2002 | 9.245 | 9.443 | 9.122 | 9.418 | 594,618 | +0.12(+1.26%) |
May 08, 2002 | 9.110 | 9.369 | 8.882 | 9.301 | 1,204,000 | +0.04(+0.40%) |
May 07, 2002 | 9.584 | 9.739 | 9.153 | 9.264 | 1,532,865 | -0.38(-3.90%) |
May 06, 2002 | 9.215 | 9.640 | 9.153 | 9.640 | 1,192,319 | +0.44(+4.83%) |
May 03, 2002 | 9.073 | 9.276 | 8.999 | 9.196 | 1,315,298 | +0.31(+3.54%) |
May 02, 2002 | 8.722 | 8.968 | 8.678 | 8.882 | 757,185 | +0.16(+1.84%) |