Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.950 | 6.139 | 5.480 | 5.510 | 2,555,600 | -0.57(-9.38%) |
Jul 30, 2002 | 5.680 | 6.099 | 5.560 | 6.080 | 2,912,400 | +0.46(+8.19%) |
Jul 29, 2002 | 5.540 | 5.730 | 5.470 | 5.620 | 2,899,875 | +0.37(+7.05%) |
Jul 26, 2002 | 5.180 | 5.390 | 5.070 | 5.250 | 4,044,100 | +0.14(+2.74%) |
Jul 25, 2002 | 5.280 | 5.440 | 5.080 | 5.110 | 3,066,100 | -0.17(-3.22%) |
Jul 24, 2002 | 5.030 | 5.380 | 4.940 | 5.280 | 4,576,018 | +0.26(+5.18%) |
Jul 23, 2002 | 5.360 | 5.390 | 4.900 | 5.020 | 4,215,224 | -0.24(-4.56%) |
Jul 22, 2002 | 5.230 | 5.450 | 5.200 | 5.260 | 2,568,400 | +0.00(+0.00%) |
Jul 19, 2002 | 5.200 | 5.590 | 5.150 | 5.260 | 2,479,900 | -0.34(-6.07%) |
Jul 17, 2002 | 5.680 | 5.850 | 5.420 | 5.600 | 2,704,600 | +0.39(+7.49%) |
Jul 12, 2002 | 5.360 | 5.460 | 5.200 | 5.210 | 3,155,800 | -0.04(-0.76%) |
Jul 11, 2002 | 5.020 | 5.300 | 4.850 | 5.250 | 2,886,000 | +0.24(+4.79%) |
Jul 10, 2002 | 5.090 | 5.340 | 4.990 | 5.010 | 4,542,400 | +0.01(+0.20%) |
Jul 09, 2002 | 5.920 | 5.170 | 4.700 | 5.000 | 10,199,300 | -0.92(-15.54%) |
Jul 08, 2002 | 6.520 | 6.600 | 5.850 | 5.920 | 3,082,100 | -0.60(-9.20%) |
Jul 05, 2002 | 6.140 | 6.580 | 6.130 | 6.520 | 1,601,800 | +0.57(+9.58%) |
Jul 04, 2002 | 5.710 | 6.050 | 5.600 | 5.950 | 2,298,100 | +0.00(+0.00%) |
Jul 03, 2002 | 5.710 | 6.050 | 5.600 | 5.950 | 2,293,200 | +0.08(+1.36%) |
Jul 02, 2002 | 5.800 | 6.040 | 5.798 | 5.870 | 3,420,900 | -0.16(-2.65%) |
Jul 01, 2002 | 6.060 | 6.080 | 5.790 | 6.030 | 3,953,900 | -0.01(-0.17%) |
Jun 28, 2002 | 5.750 | 6.240 | 5.650 | 6.040 | 7,400,000 | +0.26(+4.50%) |
Jun 27, 2002 | 5.830 | 6.010 | 5.350 | 5.780 | 3,454,600 | +0.27(+4.90%) |
Jun 26, 2002 | 5.350 | 6.000 | 5.090 | 5.510 | 6,839,900 | -0.42(-7.08%) |
Jun 25, 2002 | 7.440 | 7.440 | 5.890 | 5.930 | 3,193,000 | -0.95(-13.81%) |
Jun 21, 2002 | 6.640 | 7.130 | 6.530 | 6.880 | 5,008,500 | +0.02(+0.29%) |
Jun 20, 2002 | 7.680 | 7.740 | 6.700 | 6.860 | 4,813,900 | -0.79(-10.33%) |
Jun 19, 2002 | 9.220 | 9.230 | 7.640 | 7.650 | 5,396,900 | -1.44(-15.84%) |
Jun 18, 2002 | 9.440 | 9.540 | 9.000 | 9.090 | 2,660,500 | -0.41(-4.32%) |
Jun 17, 2002 | 9.590 | 9.654 | 9.330 | 9.500 | 1,214,900 | +0.10(+1.06%) |
Jun 14, 2002 | 9.050 | 9.490 | 8.800 | 9.400 | 1,537,100 | -0.24(-2.49%) |
Jun 12, 2002 | 9.350 | 9.700 | 9.150 | 9.640 | 2,130,700 | +0.02(+0.21%) |
Jun 11, 2002 | 10.17 | 10.17 | 9.590 | 9.620 | 1,774,200 | -0.28(-2.83%) |
Jun 10, 2002 | 9.980 | 10.15 | 9.780 | 9.900 | 1,042,600 | +0.01(+0.10%) |
Jun 07, 2002 | 9.680 | 10.24 | 9.410 | 9.890 | 2,148,500 | -0.01(-0.10%) |
Jun 06, 2002 | 10.21 | 10.29 | 9.850 | 9.900 | 1,534,500 | -0.38(-3.70%) |
Jun 05, 2002 | 10.30 | 10.48 | 10.02 | 10.28 | 1,486,500 | -0.39(-3.66%) |
May 31, 2002 | 11.17 | 11.17 | 10.52 | 10.67 | 2,815,400 | -0.47(-4.22%) |
May 28, 2002 | 11.40 | 11.68 | 10.90 | 11.14 | 1,459,300 | -0.01(-0.09%) |
May 27, 2002 | 11.43 | 11.68 | 11.12 | 11.15 | 996,700 | +0.00(+0.00%) |
May 24, 2002 | 11.43 | 11.68 | 11.12 | 11.15 | 971,300 | -0.51(-4.37%) |
May 23, 2002 | 11.24 | 11.67 | 10.97 | 11.66 | 1,675,600 | +0.48(+4.29%) |
May 22, 2002 | 11.11 | 11.35 | 10.82 | 11.18 | 1,717,200 | -0.05(-0.45%) |
May 21, 2002 | 11.91 | 12.03 | 11.12 | 11.23 | 1,400,800 | -0.52(-4.43%) |
May 20, 2002 | 12.16 | 12.18 | 11.62 | 11.75 | 1,511,300 | -0.53(-4.32%) |
May 17, 2002 | 12.47 | 12.75 | 12.14 | 12.28 | 3,324,700 | -0.12(-0.97%) |
May 16, 2002 | 12.71 | 13.10 | 12.21 | 12.40 | 9,006,500 | +0.96(+8.39%) |
May 15, 2002 | 11.24 | 11.95 | 10.95 | 11.44 | 2,479,300 | +0.20(+1.78%) |
May 14, 2002 | 11.21 | 11.45 | 11.00 | 11.24 | 1,523,400 | +0.43(+3.98%) |
May 13, 2002 | 10.36 | 10.88 | 10.07 | 10.81 | 1,516,300 | +0.46(+4.44%) |
May 10, 2002 | 10.70 | 10.80 | 10.20 | 10.35 | 1,396,200 | -0.28(-2.63%) |
May 09, 2002 | 11.12 | 11.20 | 10.60 | 10.63 | 1,402,600 | -0.58(-5.17%) |
May 08, 2002 | 10.69 | 11.26 | 10.68 | 11.21 | 2,576,300 | +0.86(+8.31%) |
May 07, 2002 | 10.50 | 10.58 | 9.869 | 10.35 | 3,038,500 | +0.04(+0.39%) |
May 06, 2002 | 10.50 | 10.68 | 10.26 | 10.31 | 1,782,100 | -0.18(-1.72%) |
May 03, 2002 | 11.09 | 11.11 | 10.26 | 10.49 | 3,033,800 | -0.56(-5.07%) |
May 02, 2002 | 11.09 | 11.41 | 10.92 | 11.05 | 3,150,000 | -0.02(-0.18%) |