Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.186 | 7.303 | 7.015 | 7.123 | 1,516,448 | -0.15(-2.10%) |
Jul 30, 2002 | 7.420 | 7.420 | 6.746 | 7.276 | 652,209 | -0.05(-0.74%) |
Jul 29, 2002 | 6.790 | 7.330 | 6.611 | 7.330 | 955,966 | +0.67(+10.14%) |
Jul 26, 2002 | 5.981 | 6.746 | 5.981 | 6.656 | 1,128,524 | +0.76(+12.98%) |
Jul 25, 2002 | 6.476 | 6.683 | 5.693 | 5.891 | 733,152 | -0.44(-6.96%) |
Jul 24, 2002 | 5.981 | 6.341 | 5.630 | 6.332 | 1,642,976 | +0.04(+0.57%) |
Jul 23, 2002 | 6.611 | 6.638 | 6.026 | 6.296 | 865,684 | -0.34(-5.15%) |
Jul 22, 2002 | 7.015 | 7.195 | 6.449 | 6.638 | 742,602 | -0.56(-7.75%) |
Jul 19, 2002 | 7.249 | 7.420 | 7.069 | 7.195 | 686,676 | -0.26(-3.50%) |
Jul 17, 2002 | 7.555 | 7.735 | 7.123 | 7.456 | 1,328,323 | -1.18(-13.65%) |
Jul 12, 2002 | 8.769 | 9.012 | 8.562 | 8.634 | 632,085 | -0.13(-1.54%) |
Jul 11, 2002 | 8.949 | 8.949 | 8.140 | 8.769 | 769,843 | -0.24(-2.69%) |
Jul 10, 2002 | 9.066 | 9.102 | 8.796 | 9.012 | 806,645 | +0.04(+0.40%) |
Jul 09, 2002 | 8.949 | 8.976 | 8.949 | 8.976 | 397,930 | +0.03(+0.30%) |
Jul 08, 2002 | 9.075 | 9.075 | 8.949 | 8.949 | 500,553 | -0.28(-3.02%) |
Jul 05, 2002 | 9.084 | 9.291 | 8.994 | 9.228 | 208,026 | +0.34(+3.85%) |
Jul 04, 2002 | 8.931 | 8.931 | 8.454 | 8.886 | 503,555 | +0.00(+0.00%) |
Jul 03, 2002 | 8.931 | 8.931 | 8.454 | 8.886 | 503,333 | +0.02(+0.20%) |
Jul 02, 2002 | 9.084 | 9.327 | 8.778 | 8.868 | 467,531 | -0.31(-3.33%) |
Jul 01, 2002 | 9.489 | 9.516 | 9.012 | 9.174 | 582,607 | -0.35(-3.68%) |
Jun 28, 2002 | 9.228 | 9.633 | 9.165 | 9.525 | 716,919 | +0.21(+2.22%) |
Jun 27, 2002 | 9.012 | 9.354 | 8.913 | 9.318 | 512,116 | +0.33(+3.70%) |
Jun 26, 2002 | 8.940 | 9.138 | 8.895 | 8.985 | 722,478 | -0.10(-1.09%) |
Jun 25, 2002 | 9.012 | 9.300 | 8.994 | 9.084 | 475,870 | +0.00(+0.00%) |
Jun 21, 2002 | 8.976 | 9.264 | 8.958 | 9.084 | 895,592 | +0.17(+1.92%) |
Jun 20, 2002 | 9.084 | 9.309 | 8.859 | 8.913 | 526,014 | -0.20(-2.17%) |
Jun 19, 2002 | 9.057 | 9.534 | 8.904 | 9.111 | 1,616,737 | +0.04(+0.50%) |
Jun 18, 2002 | 8.490 | 9.246 | 8.275 | 9.066 | 1,207,799 | +0.58(+6.78%) |
Jun 17, 2002 | 8.724 | 8.724 | 8.185 | 8.490 | 872,911 | -0.08(-0.94%) |
Jun 14, 2002 | 8.859 | 8.859 | 8.409 | 8.571 | 576,492 | -0.10(-1.14%) |
Jun 12, 2002 | 8.598 | 8.769 | 8.490 | 8.670 | 873,022 | +0.04(+0.42%) |
Jun 11, 2002 | 8.652 | 8.706 | 8.508 | 8.634 | 783,185 | -0.02(-0.21%) |
Jun 10, 2002 | 8.544 | 8.769 | 8.535 | 8.652 | 966,084 | +0.22(+2.67%) |
Jun 07, 2002 | 8.275 | 8.445 | 8.230 | 8.427 | 572,045 | +0.22(+2.63%) |
Jun 06, 2002 | 8.544 | 8.688 | 8.212 | 8.212 | 367,465 | -0.31(-3.69%) |
Jun 05, 2002 | 8.499 | 8.670 | 8.499 | 8.526 | 764,394 | -0.96(-10.14%) |
May 31, 2002 | 9.803 | 9.902 | 9.489 | 9.489 | 1,821,984 | -0.61(-6.06%) |
May 28, 2002 | 10.48 | 10.49 | 10.03 | 10.10 | 1,220,363 | -0.33(-3.19%) |
May 27, 2002 | 10.42 | 10.59 | 10.25 | 10.43 | 581,273 | +0.00(+0.00%) |
May 24, 2002 | 10.42 | 10.59 | 10.25 | 10.43 | 580,606 | +0.01(+0.09%) |
May 23, 2002 | 10.25 | 10.51 | 10.18 | 10.42 | 570,044 | +0.25(+2.48%) |
May 22, 2002 | 10.30 | 10.42 | 10.12 | 10.17 | 1,012,225 | -0.17(-1.65%) |
May 21, 2002 | 10.52 | 10.61 | 10.19 | 10.34 | 1,020,564 | -0.27(-2.54%) |
May 20, 2002 | 10.61 | 10.79 | 10.50 | 10.61 | 1,118,851 | -0.03(-0.25%) |
May 17, 2002 | 11.08 | 11.11 | 10.42 | 10.64 | 1,042,356 | -0.39(-3.51%) |
May 16, 2002 | 11.20 | 11.20 | 10.99 | 11.03 | 420,278 | -0.20(-1.76%) |
May 15, 2002 | 11.15 | 11.23 | 10.94 | 11.22 | 490,769 | +0.03(+0.24%) |
May 14, 2002 | 10.94 | 11.28 | 10.88 | 11.20 | 550,253 | +0.26(+2.38%) |
May 13, 2002 | 10.79 | 10.94 | 10.71 | 10.94 | 708,691 | +0.19(+1.76%) |
May 10, 2002 | 11.11 | 11.14 | 10.67 | 10.75 | 1,036,241 | -0.41(-3.71%) |
May 09, 2002 | 10.48 | 11.29 | 10.43 | 11.16 | 2,103,615 | +0.68(+6.52%) |
May 08, 2002 | 10.57 | 10.75 | 10.39 | 10.48 | 685,453 | -0.16(-1.52%) |
May 07, 2002 | 10.39 | 10.79 | 10.37 | 10.64 | 537,133 | +0.26(+2.51%) |
May 06, 2002 | 10.74 | 10.87 | 10.37 | 10.38 | 859,680 | -0.26(-2.45%) |
May 03, 2002 | 10.39 | 10.77 | 10.37 | 10.64 | 621,633 | +0.07(+0.68%) |
May 02, 2002 | 10.29 | 10.77 | 10.25 | 10.57 | 1,007,555 | +0.33(+3.25%) |