Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.138 | 7.148 | 6.807 | 6.807 | 104,885 | -0.33(-4.58%) |
Jul 30, 2002 | 7.029 | 7.284 | 7.029 | 7.134 | 124,569 | +0.11(+1.50%) |
Jul 29, 2002 | 6.807 | 7.131 | 6.760 | 7.029 | 116,931 | +0.31(+4.56%) |
Jul 26, 2002 | 6.770 | 6.848 | 6.654 | 6.722 | 146,310 | -0.05(-0.70%) |
Jul 25, 2002 | 6.739 | 6.773 | 6.644 | 6.770 | 242,676 | -0.01(-0.15%) |
Jul 24, 2002 | 6.811 | 6.811 | 6.603 | 6.780 | 306,136 | -0.09(-1.34%) |
Jul 23, 2002 | 7.284 | 7.301 | 6.801 | 6.872 | 1,821,541 | -0.43(-5.87%) |
Jul 22, 2002 | 7.539 | 7.556 | 7.233 | 7.301 | 130,445 | -0.29(-3.81%) |
Jul 19, 2002 | 7.590 | 7.590 | 7.410 | 7.590 | 128,976 | -0.19(-2.41%) |
Jul 17, 2002 | 7.812 | 7.897 | 7.675 | 7.777 | 160,413 | -0.25(-3.05%) |
Jul 12, 2002 | 7.965 | 8.050 | 7.829 | 8.023 | 163,644 | +0.13(+1.64%) |
Jul 11, 2002 | 7.965 | 7.965 | 7.638 | 7.893 | 262,066 | -0.14(-1.74%) |
Jul 10, 2002 | 8.424 | 8.424 | 8.029 | 8.033 | 198,900 | -0.38(-4.57%) |
Jul 09, 2002 | 8.696 | 8.696 | 8.417 | 8.417 | 140,434 | -0.28(-3.21%) |
Jul 08, 2002 | 8.928 | 8.928 | 8.696 | 8.696 | 135,734 | -0.23(-2.59%) |
Jul 05, 2002 | 8.567 | 8.928 | 8.567 | 8.928 | 36,724 | +0.38(+4.50%) |
Jul 04, 2002 | 8.509 | 8.594 | 8.373 | 8.543 | 125,745 | +0.00(+0.00%) |
Jul 03, 2002 | 8.509 | 8.594 | 8.373 | 8.543 | 125,745 | +0.03(+0.40%) |
Jul 02, 2002 | 8.509 | 8.765 | 8.445 | 8.509 | 236,506 | -0.24(-2.72%) |
Jul 01, 2002 | 9.071 | 9.071 | 8.713 | 8.748 | 199,782 | -0.27(-3.02%) |
Jun 28, 2002 | 8.686 | 9.020 | 8.686 | 9.020 | 373,416 | +0.27(+3.11%) |
Jun 27, 2002 | 8.884 | 8.911 | 8.679 | 8.748 | 305,548 | -0.17(-1.91%) |
Jun 26, 2002 | 8.782 | 8.952 | 8.679 | 8.918 | 259,716 | +0.10(+1.16%) |
Jun 25, 2002 | 8.731 | 9.067 | 8.731 | 8.816 | 166,289 | -0.31(-3.36%) |
Jun 21, 2002 | 8.765 | 9.095 | 8.765 | 9.122 | 256,484 | +0.37(+4.28%) |
Jun 20, 2002 | 8.778 | 8.959 | 8.734 | 8.748 | 85,201 | -0.04(-0.46%) |
Jun 19, 2002 | 9.088 | 9.088 | 8.782 | 8.788 | 81,969 | -0.32(-3.51%) |
Jun 18, 2002 | 9.088 | 9.173 | 8.952 | 9.108 | 158,062 | +0.02(+0.22%) |
Jun 17, 2002 | 9.013 | 9.217 | 9.013 | 9.088 | 105,766 | +0.10(+1.14%) |
Jun 14, 2002 | 8.884 | 9.003 | 8.802 | 8.986 | 104,591 | -0.37(-4.00%) |
Jun 12, 2002 | 9.258 | 9.513 | 9.241 | 9.360 | 163,938 | +0.11(+1.21%) |
Jun 11, 2002 | 9.292 | 9.330 | 9.224 | 9.248 | 167,464 | -0.10(-1.09%) |
Jun 10, 2002 | 9.275 | 9.428 | 9.275 | 9.350 | 144,548 | +0.07(+0.81%) |
Jun 07, 2002 | 9.183 | 9.384 | 9.085 | 9.275 | 142,491 | +0.01(+0.07%) |
Jun 06, 2002 | 9.394 | 9.408 | 9.156 | 9.268 | 368,127 | -0.16(-1.70%) |
Jun 05, 2002 | 9.598 | 9.633 | 9.330 | 9.428 | 111,642 | -0.66(-6.58%) |
May 31, 2002 | 10.21 | 10.24 | 10.06 | 10.09 | 651,348 | -0.20(-1.95%) |
May 28, 2002 | 10.07 | 10.30 | 10.07 | 10.29 | 93,133 | +0.22(+2.16%) |
May 27, 2002 | 10.28 | 10.28 | 10.07 | 10.07 | 96,953 | +0.00(+0.00%) |
May 24, 2002 | 10.28 | 10.28 | 10.07 | 10.07 | 94,308 | -0.23(-2.21%) |
May 23, 2002 | 10.25 | 10.31 | 10.19 | 10.30 | 132,796 | +0.04(+0.43%) |
May 22, 2002 | 10.13 | 10.27 | 10.13 | 10.26 | 133,383 | +0.13(+1.28%) |
May 21, 2002 | 10.33 | 10.38 | 10.11 | 10.13 | 111,055 | -0.22(-2.11%) |
May 20, 2002 | 10.53 | 10.53 | 10.28 | 10.35 | 109,880 | -0.22(-2.09%) |
May 17, 2002 | 10.60 | 10.70 | 10.48 | 10.57 | 108,411 | -0.09(-0.80%) |
May 16, 2002 | 10.67 | 10.72 | 10.53 | 10.65 | 105,766 | -0.05(-0.48%) |
May 15, 2002 | 10.57 | 10.76 | 10.54 | 10.70 | 147,779 | +0.12(+1.13%) |
May 14, 2002 | 10.19 | 10.59 | 10.11 | 10.59 | 200,075 | +0.43(+4.22%) |
May 13, 2002 | 9.969 | 10.21 | 9.969 | 10.16 | 131,621 | +0.18(+1.84%) |
May 10, 2002 | 10.21 | 10.21 | 9.922 | 9.973 | 77,562 | -0.26(-2.50%) |
May 09, 2002 | 10.43 | 10.43 | 10.19 | 10.23 | 79,619 | -0.20(-1.96%) |
May 08, 2002 | 10.26 | 10.44 | 10.25 | 10.43 | 170,402 | +0.27(+2.65%) |
May 07, 2002 | 10.21 | 10.23 | 10.11 | 10.16 | 261,185 | -0.04(-0.40%) |
May 06, 2002 | 10.38 | 10.46 | 10.18 | 10.20 | 187,148 | -0.17(-1.67%) |
May 03, 2002 | 10.62 | 10.62 | 10.33 | 10.38 | 135,440 | -0.24(-2.28%) |
May 02, 2002 | 10.55 | 10.82 | 10.55 | 10.62 | 127,507 | +0.02(+0.23%) |