Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.040 | 5.040 | 3.920 | 4.640 | 32,305 | -0.48(-9.38%) |
Jul 30, 2002 | 4.800 | 5.520 | 4.160 | 5.120 | 39,787 | +0.16(+3.23%) |
Jul 29, 2002 | 4.960 | 5.360 | 4.640 | 4.960 | 10,012 | -0.39(-7.32%) |
Jul 26, 2002 | 4.880 | 5.840 | 4.400 | 5.352 | 6,550 | +0.47(+9.67%) |
Jul 25, 2002 | 4.800 | 5.600 | 4.240 | 4.880 | 7,137 | +0.00(+0.00%) |
Jul 24, 2002 | 5.200 | 5.600 | 4.800 | 4.880 | 11,875 | -0.64(-11.59%) |
Jul 23, 2002 | 6.000 | 6.080 | 5.120 | 5.520 | 18,029 | -0.48(-8.00%) |
Jul 22, 2002 | 6.320 | 6.320 | 5.920 | 6.000 | 8,562 | -0.24(-3.85%) |
Jul 19, 2002 | 6.240 | 7.040 | 5.920 | 6.240 | 12,687 | -0.48(-7.14%) |
Jul 17, 2002 | 6.720 | 7.280 | 6.240 | 6.720 | 10,625 | +0.64(+10.53%) |
Jul 12, 2002 | 6.160 | 6.800 | 6.080 | 6.080 | 1,325 | -0.40(-6.17%) |
Jul 11, 2002 | 6.240 | 6.480 | 5.920 | 6.480 | 5,000 | +0.48(+8.00%) |
Jul 10, 2002 | 6.320 | 6.440 | 5.840 | 6.000 | 4,112 | -0.39(-6.13%) |
Jul 09, 2002 | 6.720 | 6.720 | 6.392 | 6.392 | 2,550 | -0.08(-1.24%) |
Jul 08, 2002 | 6.600 | 6.600 | 6.472 | 6.472 | 3,612 | -0.13(-1.94%) |
Jul 05, 2002 | 6.720 | 7.440 | 5.680 | 6.600 | 4,250 | -0.36(-5.17%) |
Jul 04, 2002 | 6.080 | 6.960 | 5.760 | 6.960 | 11,775 | +0.00(+0.00%) |
Jul 03, 2002 | 6.080 | 6.960 | 5.760 | 6.960 | 11,775 | +0.80(+12.99%) |
Jul 02, 2002 | 6.560 | 6.560 | 6.000 | 6.160 | 10,987 | -0.40(-6.10%) |
Jul 01, 2002 | 7.520 | 7.600 | 6.400 | 6.560 | 19,400 | -0.64(-8.89%) |
Jun 28, 2002 | 6.080 | 7.600 | 5.920 | 7.200 | 175,950 | -0.24(-3.23%) |
Jun 27, 2002 | 7.200 | 7.520 | 6.400 | 7.440 | 9,800 | +0.00(+0.00%) |
Jun 26, 2002 | 6.720 | 7.520 | 6.320 | 7.440 | 12,587 | +0.40(+5.68%) |
Jun 25, 2002 | 7.040 | 7.920 | 6.400 | 7.040 | 8,350 | +0.32(+4.76%) |
Jun 21, 2002 | 6.640 | 8.080 | 6.000 | 6.720 | 22,912 | +0.08(+1.20%) |
Jun 20, 2002 | 7.440 | 7.440 | 6.400 | 6.640 | 15,487 | -0.64(-8.79%) |
Jun 19, 2002 | 7.120 | 8.160 | 6.800 | 7.280 | 13,637 | -0.72(-9.00%) |
Jun 18, 2002 | 6.960 | 8.400 | 6.880 | 8.000 | 18,737 | +1.28(+19.05%) |
Jun 17, 2002 | 6.720 | 7.200 | 6.400 | 6.720 | 13,075 | -0.08(-1.18%) |
Jun 14, 2002 | 7.120 | 7.280 | 6.320 | 6.800 | 10,475 | +0.08(+1.19%) |
Jun 12, 2002 | 6.640 | 7.120 | 5.680 | 6.720 | 28,600 | -0.64(-8.70%) |
Jun 11, 2002 | 8.160 | 8.560 | 6.960 | 7.360 | 20,012 | -0.80(-9.80%) |
Jun 10, 2002 | 8.640 | 8.720 | 8.160 | 8.160 | 10,650 | -0.64(-7.27%) |
Jun 07, 2002 | 8.800 | 9.120 | 8.240 | 8.800 | 16,475 | +0.08(+0.92%) |
Jun 06, 2002 | 9.320 | 9.680 | 8.720 | 8.720 | 9,687 | -0.72(-7.63%) |
Jun 05, 2002 | 9.520 | 9.520 | 8.960 | 9.440 | 3,175 | -0.16(-1.67%) |
May 31, 2002 | 9.760 | 10.40 | 9.360 | 9.600 | 11,350 | -1.92(-16.67%) |
May 28, 2002 | 11.52 | 11.60 | 10.72 | 11.52 | 15,950 | +0.24(+2.13%) |
May 27, 2002 | 11.44 | 11.60 | 10.80 | 11.28 | 10,375 | +0.00(+0.00%) |
May 24, 2002 | 11.44 | 11.60 | 10.80 | 11.28 | 10,375 | -0.16(-1.40%) |
May 23, 2002 | 11.68 | 11.68 | 10.96 | 11.44 | 8,525 | +0.56(+5.15%) |
May 22, 2002 | 11.04 | 11.43 | 10.88 | 10.88 | 9,587 | -0.08(-0.73%) |
May 21, 2002 | 11.44 | 11.68 | 10.80 | 10.96 | 8,475 | -0.08(-0.72%) |
May 20, 2002 | 12.00 | 12.24 | 10.89 | 11.04 | 13,037 | -0.48(-4.17%) |
May 17, 2002 | 12.12 | 12.39 | 11.52 | 11.52 | 20,312 | -0.56(-4.64%) |
May 16, 2002 | 12.40 | 12.48 | 11.36 | 12.08 | 5,187 | +0.23(+1.96%) |
May 15, 2002 | 12.68 | 12.80 | 11.60 | 11.85 | 9,300 | -0.21(-1.76%) |
May 14, 2002 | 12.96 | 13.28 | 11.85 | 12.06 | 15,575 | -0.42(-3.36%) |
May 13, 2002 | 11.60 | 12.88 | 11.60 | 12.48 | 13,125 | +0.72(+6.12%) |
May 10, 2002 | 13.00 | 13.12 | 11.20 | 11.76 | 15,712 | -0.64(-5.16%) |
May 09, 2002 | 12.96 | 13.44 | 12.24 | 12.40 | 6,437 | -0.95(-7.13%) |
May 08, 2002 | 14.00 | 14.00 | 12.40 | 13.35 | 9,300 | +1.51(+12.77%) |
May 07, 2002 | 12.96 | 12.96 | 11.36 | 11.84 | 11,212 | -0.40(-3.27%) |
May 06, 2002 | 13.36 | 13.60 | 12.24 | 12.24 | 6,925 | -1.04(-7.83%) |
May 03, 2002 | 12.40 | 13.58 | 12.40 | 13.28 | 8,500 | +0.64(+5.06%) |
May 02, 2002 | 13.28 | 14.08 | 12.32 | 12.64 | 15,187 | -1.11(-8.09%) |