Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.341 | 5.681 | 5.180 | 5.435 | 3,580,870 | -0.07(-1.23%) |
Jul 30, 2002 | 5.435 | 5.647 | 5.137 | 5.503 | 5,015,833 | -0.06(-1.05%) |
Jul 29, 2002 | 6.156 | 6.352 | 5.324 | 5.561 | 9,564,376 | -0.13(-2.25%) |
Jul 26, 2002 | 4.730 | 5.825 | 4.730 | 5.689 | 12,161,440 | +1.23(+27.62%) |
Jul 25, 2002 | 4.798 | 5.163 | 4.339 | 4.458 | 6,080,072 | -0.53(-10.56%) |
Jul 24, 2002 | 4.568 | 5.002 | 4.365 | 4.985 | 5,095,921 | +0.27(+5.77%) |
Jul 23, 2002 | 5.137 | 5.180 | 4.585 | 4.713 | 5,126,767 | -0.27(-5.45%) |
Jul 22, 2002 | 5.715 | 5.715 | 4.900 | 4.985 | 7,739,187 | -0.76(-13.17%) |
Jul 19, 2002 | 6.071 | 6.071 | 5.621 | 5.740 | 3,763,641 | -0.38(-6.24%) |
Jul 17, 2002 | 6.572 | 6.895 | 5.613 | 6.122 | 6,903,247 | +0.99(+19.37%) |
Jul 12, 2002 | 5.248 | 5.299 | 5.010 | 5.129 | 9,490,184 | +0.08(+1.68%) |
Jul 11, 2002 | 4.416 | 5.086 | 4.390 | 5.044 | 16,536,398 | +0.81(+19.04%) |
Jul 10, 2002 | 4.212 | 4.331 | 4.118 | 4.237 | 8,886,169 | +0.14(+3.31%) |
Jul 09, 2002 | 4.891 | 4.857 | 3.906 | 4.101 | 13,554,714 | -0.79(-16.15%) |
Jul 08, 2002 | 5.214 | 5.400 | 4.849 | 4.891 | 5,415,644 | -0.32(-6.19%) |
Jul 05, 2002 | 4.985 | 5.222 | 4.942 | 5.214 | 2,789,138 | +0.33(+6.78%) |
Jul 04, 2002 | 4.891 | 5.002 | 4.585 | 4.883 | 6,161,330 | +0.00(+0.00%) |
Jul 03, 2002 | 4.891 | 5.002 | 4.585 | 4.883 | 6,152,262 | -0.07(-1.37%) |
Jul 02, 2002 | 5.783 | 5.791 | 4.908 | 4.951 | 7,463,572 | -0.93(-15.75%) |
Jul 01, 2002 | 5.944 | 6.114 | 5.766 | 5.876 | 4,554,902 | -0.23(-3.76%) |
Jun 28, 2002 | 6.173 | 6.377 | 6.046 | 6.105 | 3,968,316 | -0.16(-2.57%) |
Jun 27, 2002 | 6.403 | 6.454 | 5.774 | 6.267 | 4,948,354 | -0.02(-0.27%) |
Jun 26, 2002 | 6.088 | 6.369 | 5.774 | 6.284 | 6,657,119 | -0.21(-3.27%) |
Jun 25, 2002 | 7.218 | 7.303 | 6.360 | 6.496 | 3,460,397 | -0.13(-1.92%) |
Jun 21, 2002 | 7.286 | 7.286 | 6.615 | 6.623 | 7,409,871 | -0.64(-8.77%) |
Jun 20, 2002 | 7.642 | 7.727 | 7.107 | 7.260 | 5,883,405 | -0.39(-5.11%) |
Jun 19, 2002 | 7.821 | 7.906 | 7.566 | 7.651 | 3,366,774 | -0.14(-1.85%) |
Jun 18, 2002 | 7.872 | 8.041 | 7.761 | 7.795 | 2,293,584 | -0.16(-2.03%) |
Jun 17, 2002 | 7.753 | 8.092 | 7.702 | 7.957 | 2,399,573 | +0.25(+3.19%) |
Jun 14, 2002 | 7.642 | 7.744 | 7.515 | 7.710 | 4,262,963 | -0.12(-1.52%) |
Jun 12, 2002 | 7.821 | 7.897 | 7.462 | 7.829 | 5,787,545 | -0.03(-0.32%) |
Jun 11, 2002 | 8.075 | 8.145 | 7.770 | 7.855 | 3,699,224 | +0.03(+0.42%) |
Jun 10, 2002 | 7.787 | 7.999 | 7.702 | 7.822 | 2,752,278 | +0.05(+0.67%) |
Jun 07, 2002 | 7.872 | 8.067 | 7.770 | 7.770 | 4,961,190 | -0.28(-3.48%) |
Jun 06, 2002 | 8.033 | 8.109 | 7.846 | 8.050 | 2,945,883 | +0.03(+0.32%) |
Jun 05, 2002 | 8.254 | 8.271 | 7.880 | 8.024 | 2,697,282 | -0.20(-2.38%) |
May 31, 2002 | 8.619 | 8.695 | 8.109 | 8.220 | 2,664,896 | -0.29(-3.39%) |
May 28, 2002 | 8.636 | 8.644 | 8.458 | 8.508 | 3,332,387 | -0.05(-0.60%) |
May 27, 2002 | 8.661 | 8.831 | 8.542 | 8.559 | 3,560,379 | +0.00(+0.00%) |
May 24, 2002 | 8.661 | 8.831 | 8.542 | 8.559 | 3,520,104 | -0.36(-4.00%) |
May 23, 2002 | 8.721 | 8.916 | 8.517 | 8.916 | 4,881,581 | +0.37(+4.37%) |
May 22, 2002 | 8.118 | 8.746 | 8.075 | 8.542 | 7,863,147 | +0.08(+0.90%) |
May 21, 2002 | 9.706 | 9.986 | 8.126 | 8.466 | 15,388,546 | -1.15(-12.00%) |
May 20, 2002 | 9.502 | 9.825 | 9.196 | 9.621 | 3,622,794 | +0.02(+0.18%) |
May 17, 2002 | 9.544 | 9.765 | 9.417 | 9.604 | 3,975,028 | +0.31(+3.38%) |
May 16, 2002 | 9.341 | 9.655 | 9.035 | 9.290 | 4,180,646 | -0.06(-0.64%) |
May 15, 2002 | 8.763 | 9.666 | 8.534 | 9.349 | 9,937,808 | +0.39(+4.36%) |
May 14, 2002 | 8.908 | 9.018 | 8.746 | 8.959 | 7,909,311 | +0.46(+5.39%) |
May 13, 2002 | 8.525 | 9.026 | 8.364 | 8.500 | 11,203,425 | +0.01(+0.10%) |
May 10, 2002 | 7.846 | 8.661 | 7.532 | 8.492 | 15,399,969 | +0.13(+1.52%) |
May 09, 2002 | 8.237 | 8.831 | 8.237 | 8.364 | 12,413,457 | -0.34(-3.90%) |
May 08, 2002 | 7.940 | 8.772 | 7.855 | 8.704 | 15,625,841 | +1.16(+15.43%) |
May 07, 2002 | 7.286 | 7.600 | 6.889 | 7.540 | 13,940,982 | +0.39(+5.46%) |
May 06, 2002 | 7.557 | 7.625 | 6.997 | 7.150 | 7,650,346 | -0.28(-3.77%) |
May 03, 2002 | 7.184 | 7.549 | 7.150 | 7.430 | 7,977,026 | +0.29(+4.04%) |
May 02, 2002 | 7.625 | 7.778 | 7.082 | 7.141 | 16,352,567 | -0.53(-6.97%) |