Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.465 | 7.637 | 7.321 | 7.558 | 9,204,946 | -0.07(-0.90%) |
Jul 30, 2002 | 7.692 | 7.911 | 7.554 | 7.626 | 12,566,662 | -0.14(-1.77%) |
Jul 29, 2002 | 7.520 | 7.901 | 7.305 | 7.764 | 9,940,465 | +0.45(+6.20%) |
Jul 26, 2002 | 7.582 | 7.667 | 7.132 | 7.311 | 9,545,098 | -0.03(-0.42%) |
Jul 25, 2002 | 7.801 | 8.048 | 7.063 | 7.341 | 19,371,964 | -0.84(-10.28%) |
Jul 24, 2002 | 7.685 | 8.217 | 7.568 | 8.182 | 13,566,511 | +0.43(+5.58%) |
Jul 23, 2002 | 8.210 | 8.453 | 7.740 | 7.750 | 17,304,614 | -0.47(-5.72%) |
Jul 22, 2002 | 8.546 | 8.786 | 7.980 | 8.220 | 11,249,422 | -0.42(-4.88%) |
Jul 19, 2002 | 8.752 | 8.814 | 8.539 | 8.642 | 8,988,174 | -0.46(-5.05%) |
Jul 17, 2002 | 9.373 | 9.459 | 8.718 | 9.102 | 13,792,997 | +0.76(+9.09%) |
Jul 12, 2002 | 8.738 | 8.780 | 8.206 | 8.344 | 9,808,354 | -0.23(-2.68%) |
Jul 11, 2002 | 7.997 | 8.615 | 7.873 | 8.574 | 20,371,914 | +0.54(+6.75%) |
Jul 10, 2002 | 8.845 | 8.855 | 7.805 | 8.031 | 27,213,054 | -0.74(-8.45%) |
Jul 09, 2002 | 9.246 | 9.305 | 8.735 | 8.773 | 9,951,703 | -0.47(-5.12%) |
Jul 08, 2002 | 9.452 | 9.747 | 9.078 | 9.246 | 10,788,781 | -0.21(-2.19%) |
Jul 05, 2002 | 8.906 | 9.469 | 8.886 | 9.452 | 4,494,815 | +0.72(+8.30%) |
Jul 04, 2002 | 8.340 | 8.824 | 8.110 | 8.728 | 11,240,390 | +0.00(+0.00%) |
Jul 03, 2002 | 8.340 | 8.824 | 8.110 | 8.728 | 11,219,120 | +0.31(+3.67%) |
Jul 02, 2002 | 8.814 | 8.828 | 8.052 | 8.419 | 14,090,476 | -0.41(-4.59%) |
Jul 01, 2002 | 9.418 | 9.627 | 8.817 | 8.824 | 10,710,114 | -0.59(-6.27%) |
Jun 28, 2002 | 9.387 | 9.813 | 9.315 | 9.414 | 11,191,732 | -0.01(-0.07%) |
Jun 27, 2002 | 9.593 | 9.795 | 9.202 | 9.421 | 12,105,147 | +0.10(+1.03%) |
Jun 26, 2002 | 8.694 | 9.404 | 8.512 | 9.325 | 13,367,611 | +0.22(+2.45%) |
Jun 25, 2002 | 9.662 | 9.765 | 9.102 | 9.102 | 10,294,634 | -0.02(-0.19%) |
Jun 21, 2002 | 10.09 | 10.09 | 9.054 | 9.119 | 18,698,922 | -0.61(-6.25%) |
Jun 20, 2002 | 10.13 | 10.34 | 9.634 | 9.727 | 13,785,422 | -0.38(-3.80%) |
Jun 19, 2002 | 10.23 | 10.58 | 10.08 | 10.11 | 9,763,484 | -0.26(-2.51%) |
Jun 18, 2002 | 10.26 | 10.95 | 10.23 | 10.37 | 9,876,532 | +0.01(+0.07%) |
Jun 17, 2002 | 10.26 | 10.42 | 10.10 | 10.37 | 11,040,516 | +0.33(+3.25%) |
Jun 14, 2002 | 9.919 | 10.21 | 9.614 | 10.04 | 12,792,466 | +0.23(+2.38%) |
Jun 12, 2002 | 9.480 | 9.982 | 9.404 | 9.806 | 15,426,655 | +0.34(+3.59%) |
Jun 11, 2002 | 10.18 | 10.27 | 9.466 | 9.466 | 10,122,731 | -0.60(-5.93%) |
Jun 10, 2002 | 10.46 | 10.46 | 10.03 | 10.06 | 8,340,771 | -0.14(-1.38%) |
Jun 07, 2002 | 9.360 | 10.41 | 9.181 | 10.20 | 19,127,804 | +0.30(+3.01%) |
Jun 06, 2002 | 9.988 | 10.13 | 9.644 | 9.905 | 8,846,573 | -0.30(-2.93%) |
Jun 05, 2002 | 10.05 | 10.30 | 9.789 | 10.20 | 7,481,841 | -0.06(-0.57%) |
May 31, 2002 | 10.42 | 10.79 | 10.17 | 10.26 | 12,155,844 | -0.20(-1.90%) |
May 28, 2002 | 10.74 | 10.80 | 10.33 | 10.46 | 6,638,062 | -0.11(-1.04%) |
May 27, 2002 | 10.75 | 10.76 | 10.39 | 10.57 | 4,191,218 | +0.00(+0.00%) |
May 24, 2002 | 10.75 | 10.76 | 10.39 | 10.57 | 4,114,881 | -0.29(-2.65%) |
May 23, 2002 | 11.05 | 11.05 | 10.40 | 10.86 | 7,597,220 | -0.07(-0.60%) |
May 22, 2002 | 10.74 | 11.12 | 10.61 | 10.92 | 6,496,169 | +0.09(+0.86%) |
May 21, 2002 | 11.47 | 11.57 | 10.72 | 10.83 | 10,463,332 | -0.52(-4.57%) |
May 20, 2002 | 11.22 | 11.47 | 10.93 | 11.35 | 7,116,184 | +0.04(+0.36%) |
May 17, 2002 | 11.36 | 11.49 | 10.98 | 11.31 | 7,411,623 | +0.15(+1.38%) |
May 16, 2002 | 11.19 | 11.39 | 11.02 | 11.15 | 8,376,317 | -0.05(-0.46%) |
May 15, 2002 | 10.98 | 11.67 | 10.85 | 11.21 | 12,144,772 | +0.10(+0.86%) |
May 14, 2002 | 10.78 | 11.18 | 10.75 | 11.11 | 13,781,926 | +0.81(+7.86%) |
May 13, 2002 | 9.789 | 10.33 | 9.730 | 10.30 | 11,332,459 | +0.69(+7.14%) |
May 10, 2002 | 10.34 | 10.34 | 9.459 | 9.614 | 12,452,448 | -0.55(-5.37%) |
May 09, 2002 | 15.87 | 10.79 | 10.15 | 10.16 | 12,414,572 | +0.41(+4.20%) |
May 06, 2002 | 9.699 | 10.18 | 9.578 | 9.750 | 11,336,830 | +0.09(+0.95%) |
May 03, 2002 | 10.16 | 10.16 | 9.489 | 9.658 | 16,718,547 | -0.45(-4.44%) |
May 02, 2002 | 10.30 | 10.59 | 10.06 | 10.11 | 13,162,785 | -0.22(-2.17%) |