Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.171 | 7.189 | 7.043 | 7.155 | 4,176,312 | -0.04(-0.57%) |
Jul 30, 2002 | 7.286 | 7.329 | 7.178 | 7.196 | 4,255,234 | -0.17(-2.30%) |
Jul 29, 2002 | 7.189 | 7.408 | 7.177 | 7.365 | 3,124,835 | +0.30(+4.31%) |
Jul 26, 2002 | 7.250 | 7.265 | 7.044 | 7.061 | 2,795,991 | -0.13(-1.81%) |
Jul 25, 2002 | 7.177 | 7.345 | 7.025 | 7.191 | 4,002,025 | -0.12(-1.65%) |
Jul 24, 2002 | 6.690 | 7.335 | 6.556 | 7.312 | 3,834,315 | +0.58(+8.68%) |
Jul 23, 2002 | 6.854 | 6.949 | 6.702 | 6.728 | 1,949,219 | -0.16(-2.30%) |
Jul 22, 2002 | 7.055 | 7.177 | 6.812 | 6.886 | 2,613,483 | -0.30(-4.20%) |
Jul 19, 2002 | 7.140 | 7.286 | 7.116 | 7.188 | 2,897,933 | -0.22(-2.97%) |
Jul 17, 2002 | 7.724 | 7.846 | 7.304 | 7.408 | 2,785,304 | -0.29(-3.75%) |
Jul 12, 2002 | 7.700 | 7.733 | 7.608 | 7.696 | 2,847,784 | +0.09(+1.15%) |
Jul 11, 2002 | 7.815 | 7.824 | 7.542 | 7.608 | 4,995,954 | -0.26(-3.26%) |
Jul 10, 2002 | 7.967 | 7.982 | 7.848 | 7.865 | 1,980,459 | -0.13(-1.58%) |
Jul 09, 2002 | 8.072 | 8.072 | 7.992 | 7.992 | 1,354,835 | -0.08(-0.99%) |
Jul 08, 2002 | 8.303 | 8.259 | 8.077 | 8.072 | 843,483 | -0.23(-2.78%) |
Jul 05, 2002 | 8.150 | 8.360 | 8.127 | 8.303 | 1,022,703 | +0.32(+4.02%) |
Jul 04, 2002 | 7.967 | 8.052 | 7.876 | 7.982 | 1,159,173 | +0.00(+0.00%) |
Jul 03, 2002 | 7.967 | 8.052 | 7.876 | 7.982 | 1,159,173 | -0.02(-0.20%) |
Jul 02, 2002 | 8.113 | 8.125 | 7.865 | 7.998 | 3,071,398 | -0.04(-0.45%) |
Jul 01, 2002 | 8.271 | 8.369 | 8.028 | 8.034 | 1,511,035 | -0.34(-4.07%) |
Jun 28, 2002 | 8.211 | 8.466 | 8.211 | 8.375 | 1,858,787 | +0.26(+3.22%) |
Jun 27, 2002 | 8.060 | 8.156 | 7.952 | 8.113 | 2,957,125 | +0.10(+1.24%) |
Jun 26, 2002 | 8.010 | 8.022 | 7.883 | 8.014 | 2,449,061 | -0.02(-0.20%) |
Jun 25, 2002 | 8.022 | 8.198 | 7.993 | 8.029 | 3,772,656 | -0.04(-0.44%) |
Jun 21, 2002 | 8.010 | 8.129 | 7.983 | 8.065 | 13,811,426 | +0.01(+0.09%) |
Jun 20, 2002 | 8.089 | 8.138 | 8.004 | 8.057 | 2,255,044 | -0.18(-2.14%) |
Jun 19, 2002 | 8.259 | 8.308 | 8.223 | 8.234 | 1,986,214 | -0.08(-1.01%) |
Jun 18, 2002 | 8.374 | 8.445 | 8.247 | 8.318 | 2,347,120 | -0.04(-0.52%) |
Jun 17, 2002 | 8.150 | 8.380 | 8.101 | 8.361 | 1,996,902 | +0.28(+3.52%) |
Jun 14, 2002 | 8.150 | 8.150 | 8.037 | 8.077 | 1,905,648 | -0.15(-1.83%) |
Jun 12, 2002 | 8.417 | 8.448 | 8.106 | 8.228 | 2,946,437 | -0.14(-1.69%) |
Jun 11, 2002 | 8.515 | 8.554 | 8.338 | 8.369 | 2,819,010 | -0.05(-0.64%) |
Jun 10, 2002 | 8.265 | 8.464 | 8.253 | 8.422 | 3,639,475 | +0.16(+1.90%) |
Jun 07, 2002 | 7.992 | 8.285 | 7.975 | 8.265 | 4,871,816 | +0.13(+1.57%) |
Jun 06, 2002 | 8.201 | 8.235 | 8.095 | 8.138 | 2,020,743 | -0.03(-0.40%) |
Jun 05, 2002 | 8.028 | 8.196 | 7.955 | 8.170 | 3,932,968 | -0.47(-5.39%) |
May 31, 2002 | 8.538 | 8.728 | 8.516 | 8.636 | 2,608,551 | -0.24(-2.74%) |
May 28, 2002 | 8.978 | 9.013 | 8.847 | 8.880 | 1,982,104 | -0.09(-1.02%) |
May 27, 2002 | 8.948 | 9.038 | 8.948 | 8.971 | 1,119,712 | +0.00(+0.00%) |
May 24, 2002 | 8.948 | 9.038 | 8.948 | 8.971 | 1,119,712 | +0.02(+0.20%) |
May 23, 2002 | 8.892 | 8.953 | 8.818 | 8.953 | 1,468,286 | +0.08(+0.89%) |
May 22, 2002 | 8.867 | 8.904 | 8.666 | 8.874 | 2,111,997 | +0.01(+0.07%) |
May 21, 2002 | 9.028 | 9.035 | 8.849 | 8.867 | 1,924,556 | -0.06(-0.71%) |
May 20, 2002 | 9.062 | 9.073 | 8.886 | 8.931 | 1,069,563 | -0.14(-1.50%) |
May 17, 2002 | 9.092 | 9.092 | 8.940 | 9.067 | 922,405 | +0.00(+0.03%) |
May 16, 2002 | 9.080 | 9.111 | 9.051 | 9.064 | 1,534,054 | -0.02(-0.17%) |
May 15, 2002 | 9.050 | 9.116 | 9.044 | 9.080 | 1,488,016 | +0.01(+0.11%) |
May 14, 2002 | 9.111 | 9.122 | 9.054 | 9.071 | 2,344,654 | +0.11(+1.18%) |
May 13, 2002 | 8.971 | 8.990 | 8.849 | 8.965 | 2,729,400 | +0.07(+0.75%) |
May 10, 2002 | 8.867 | 8.947 | 8.819 | 8.898 | 3,986,405 | +0.10(+1.19%) |
May 09, 2002 | 9.018 | 9.018 | 8.758 | 8.793 | 6,421,491 | -0.23(-2.50%) |
May 08, 2002 | 9.050 | 9.062 | 8.943 | 9.018 | 3,848,290 | +0.14(+1.63%) |
May 07, 2002 | 8.910 | 8.977 | 8.821 | 8.874 | 3,332,828 | -0.01(-0.07%) |
May 06, 2002 | 9.124 | 9.135 | 8.922 | 8.880 | 6,907,357 | -0.24(-2.67%) |
May 03, 2002 | 9.001 | 9.129 | 8.910 | 9.123 | 22,386,842 | -0.29(-3.08%) |
May 02, 2002 | 9.123 | 9.499 | 9.122 | 9.412 | 4,543,794 | +0.30(+3.31%) |