Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.979 | 6.145 | 5.945 | 6.058 | 690,959 | +0.03(+0.55%) |
Jul 30, 2002 | 6.045 | 6.165 | 5.879 | 6.025 | 685,991 | -0.09(-1.41%) |
Jul 29, 2002 | 5.779 | 6.211 | 5.766 | 6.112 | 1,083,255 | +0.47(+8.24%) |
Jul 26, 2002 | 5.646 | 5.779 | 5.580 | 5.646 | 4,280,636 | -0.40(-6.59%) |
Jul 25, 2002 | 6.477 | 6.477 | 5.979 | 6.045 | 705,561 | -0.60(-9.00%) |
Jul 24, 2002 | 6.244 | 6.709 | 6.105 | 6.643 | 532,445 | +0.11(+1.63%) |
Jul 23, 2002 | 6.909 | 6.975 | 6.470 | 6.537 | 335,544 | -0.37(-5.29%) |
Jul 22, 2002 | 7.068 | 7.174 | 6.676 | 6.902 | 201,718 | -0.18(-2.53%) |
Jul 19, 2002 | 7.340 | 7.340 | 7.042 | 7.081 | 306,039 | -0.33(-4.39%) |
Jul 17, 2002 | 7.154 | 7.473 | 7.154 | 7.407 | 243,416 | +0.12(+1.64%) |
Jul 12, 2002 | 7.473 | 7.473 | 7.141 | 7.287 | 220,836 | -0.19(-2.49%) |
Jul 11, 2002 | 7.626 | 7.639 | 7.467 | 7.473 | 258,168 | -0.15(-1.92%) |
Jul 10, 2002 | 8.091 | 8.091 | 7.606 | 7.619 | 389,887 | -0.47(-5.83%) |
Jul 09, 2002 | 8.463 | 8.463 | 8.091 | 8.091 | 196,599 | -0.37(-4.40%) |
Jul 08, 2002 | 8.403 | 8.463 | 8.403 | 8.463 | 185,159 | +0.06(+0.71%) |
Jul 05, 2002 | 8.231 | 8.470 | 8.138 | 8.403 | 49,375 | +0.34(+4.20%) |
Jul 04, 2002 | 8.370 | 8.370 | 8.025 | 8.065 | 100,407 | +0.00(+0.00%) |
Jul 03, 2002 | 8.370 | 8.370 | 8.025 | 8.065 | 100,407 | -0.27(-3.19%) |
Jul 02, 2002 | 9.167 | 9.167 | 8.304 | 8.330 | 167,997 | -1.04(-11.06%) |
Jul 01, 2002 | 9.466 | 9.466 | 9.313 | 9.367 | 206,083 | -0.30(-3.09%) |
Jun 28, 2002 | 8.968 | 9.665 | 8.968 | 9.665 | 554,122 | +0.70(+7.78%) |
Jun 27, 2002 | 8.304 | 8.968 | 8.304 | 8.968 | 148,879 | +0.66(+8.00%) |
Jun 26, 2002 | 7.952 | 8.304 | 7.938 | 8.304 | 238,147 | +0.33(+4.17%) |
Jun 25, 2002 | 7.626 | 8.045 | 7.626 | 7.972 | 177,331 | +0.68(+9.29%) |
Jun 21, 2002 | 7.779 | 7.786 | 7.174 | 7.294 | 411,414 | -0.48(-6.15%) |
Jun 20, 2002 | 8.370 | 8.383 | 7.772 | 7.772 | 271,867 | -0.62(-7.36%) |
Jun 19, 2002 | 8.470 | 8.536 | 8.237 | 8.390 | 253,351 | -0.19(-2.17%) |
Jun 18, 2002 | 8.576 | 8.636 | 8.463 | 8.576 | 90,472 | -0.03(-0.31%) |
Jun 17, 2002 | 8.270 | 8.603 | 8.270 | 8.603 | 148,277 | +0.33(+4.02%) |
Jun 14, 2002 | 8.204 | 8.377 | 8.138 | 8.270 | 96,945 | -0.20(-2.35%) |
Jun 12, 2002 | 8.071 | 8.470 | 8.071 | 8.470 | 148,578 | +0.43(+5.28%) |
Jun 11, 2002 | 8.636 | 8.636 | 8.038 | 8.045 | 12,389,098 | -0.59(-6.85%) |
Jun 10, 2002 | 8.437 | 8.822 | 8.370 | 8.636 | 64,278 | +0.27(+3.17%) |
Jun 07, 2002 | 7.972 | 8.490 | 7.952 | 8.370 | 151,288 | +0.43(+5.35%) |
Jun 06, 2002 | 8.025 | 8.290 | 7.938 | 7.945 | 215,567 | +0.01(+0.08%) |
Jun 05, 2002 | 7.972 | 7.972 | 7.938 | 7.938 | 170,406 | -0.37(-4.40%) |
May 31, 2002 | 8.636 | 8.709 | 8.304 | 8.304 | 157,611 | -0.69(-7.68%) |
May 28, 2002 | 8.968 | 9.034 | 8.636 | 8.995 | 170,256 | +0.29(+3.36%) |
May 27, 2002 | 8.716 | 9.054 | 8.636 | 8.702 | 112,751 | +0.00(+0.00%) |
May 24, 2002 | 8.716 | 9.054 | 8.636 | 8.702 | 112,751 | +0.05(+0.61%) |
May 23, 2002 | 8.769 | 8.769 | 8.636 | 8.649 | 118,471 | -0.15(-1.66%) |
May 22, 2002 | 8.603 | 8.795 | 8.603 | 8.795 | 336,447 | +0.17(+1.92%) |
May 21, 2002 | 8.716 | 8.782 | 8.569 | 8.629 | 69,547 | -0.27(-3.06%) |
May 20, 2002 | 9.300 | 9.300 | 8.795 | 8.902 | 221,739 | -0.40(-4.29%) |
May 17, 2002 | 8.968 | 9.300 | 8.882 | 9.300 | 254,857 | +0.35(+3.86%) |
May 16, 2002 | 9.300 | 9.307 | 8.835 | 8.955 | 109,891 | -0.39(-4.19%) |
May 15, 2002 | 9.300 | 9.426 | 9.194 | 9.347 | 186,814 | +0.00(+0.00%) |
May 14, 2002 | 9.619 | 9.632 | 9.347 | 9.347 | 283,760 | -0.27(-2.83%) |
May 13, 2002 | 8.569 | 9.626 | 8.569 | 9.619 | 334,490 | +0.98(+11.38%) |
May 10, 2002 | 8.702 | 9.141 | 8.616 | 8.636 | 170,707 | +0.00(+0.00%) |
May 09, 2002 | 9.267 | 9.413 | 8.636 | 8.636 | 335,845 | -0.67(-7.21%) |
May 08, 2002 | 9.333 | 9.433 | 9.101 | 9.307 | 227,459 | -0.06(-0.64%) |
May 07, 2002 | 9.300 | 9.453 | 9.300 | 9.367 | 87,310 | +0.06(+0.64%) |
May 06, 2002 | 9.699 | 9.871 | 9.300 | 9.307 | 156,707 | -0.36(-3.71%) |
May 03, 2002 | 9.234 | 9.832 | 9.101 | 9.665 | 142,256 | +0.43(+4.68%) |
May 02, 2002 | 8.928 | 9.234 | 8.875 | 9.234 | 133,525 | +0.30(+3.35%) |