Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.704 | 5.885 | 5.254 | 5.282 | 2,665,713 | -0.55(-9.37%) |
Jul 30, 2002 | 5.445 | 5.847 | 5.330 | 5.829 | 3,037,886 | +0.44(+8.19%) |
Jul 29, 2002 | 5.311 | 5.493 | 5.244 | 5.388 | 3,024,822 | +0.35(+7.05%) |
Jul 26, 2002 | 4.966 | 5.167 | 4.861 | 5.033 | 4,218,348 | +0.13(+2.74%) |
Jul 25, 2002 | 5.062 | 5.215 | 4.870 | 4.899 | 3,198,209 | -0.16(-3.22%) |
Jul 24, 2002 | 4.822 | 5.158 | 4.736 | 5.062 | 4,773,185 | +0.25(+5.18%) |
Jul 23, 2002 | 5.139 | 5.167 | 4.698 | 4.813 | 4,396,845 | -0.23(-4.56%) |
Jul 22, 2002 | 5.014 | 5.225 | 4.985 | 5.043 | 2,679,064 | +0.00(+0.00%) |
Jul 19, 2002 | 4.985 | 5.359 | 4.937 | 5.043 | 2,586,751 | -0.33(-6.07%) |
Jul 17, 2002 | 5.445 | 5.608 | 5.196 | 5.369 | 2,821,133 | +0.37(+7.49%) |
Jul 12, 2002 | 5.139 | 5.234 | 4.985 | 4.995 | 3,291,774 | -0.04(-0.76%) |
Jul 11, 2002 | 4.813 | 5.081 | 4.650 | 5.033 | 3,010,349 | +0.23(+4.79%) |
Jul 10, 2002 | 4.880 | 5.119 | 4.784 | 4.803 | 4,738,118 | +0.01(+0.20%) |
Jul 09, 2002 | 5.675 | 4.956 | 4.506 | 4.793 | 10,638,757 | -0.88(-15.54%) |
Jul 08, 2002 | 6.251 | 6.327 | 5.608 | 5.675 | 3,214,898 | -0.58(-9.20%) |
Jul 05, 2002 | 5.886 | 6.308 | 5.877 | 6.251 | 1,670,816 | +0.55(+9.58%) |
Jul 04, 2002 | 5.474 | 5.800 | 5.369 | 5.704 | 2,397,118 | +0.00(+0.00%) |
Jul 03, 2002 | 5.474 | 5.800 | 5.369 | 5.704 | 2,392,007 | +0.08(+1.36%) |
Jul 02, 2002 | 5.560 | 5.790 | 5.559 | 5.628 | 3,568,296 | -0.15(-2.65%) |
Jul 01, 2002 | 5.810 | 5.829 | 5.551 | 5.781 | 4,124,261 | -0.01(-0.17%) |
Jun 28, 2002 | 5.512 | 5.982 | 5.417 | 5.790 | 7,718,844 | +0.25(+4.50%) |
Jun 27, 2002 | 5.589 | 5.762 | 5.129 | 5.541 | 3,603,448 | +0.26(+4.90%) |
Jun 26, 2002 | 5.129 | 5.752 | 4.880 | 5.282 | 7,134,611 | -0.40(-7.08%) |
Jun 25, 2002 | 7.133 | 7.133 | 5.647 | 5.685 | 3,330,576 | -0.91(-13.81%) |
Jun 21, 2002 | 6.366 | 6.835 | 6.260 | 6.596 | 5,224,301 | +0.02(+0.29%) |
Jun 20, 2002 | 7.363 | 7.420 | 6.423 | 6.577 | 5,021,316 | -0.76(-10.33%) |
Jun 19, 2002 | 8.839 | 8.849 | 7.324 | 7.334 | 5,629,436 | -1.38(-15.84%) |
Jun 18, 2002 | 9.050 | 9.146 | 8.628 | 8.715 | 2,775,133 | -0.39(-4.32%) |
Jun 17, 2002 | 9.194 | 9.255 | 8.945 | 9.108 | 1,267,246 | +0.10(+1.06%) |
Jun 14, 2002 | 8.676 | 9.098 | 8.437 | 9.012 | 1,603,329 | -0.23(-2.49%) |
Jun 12, 2002 | 8.964 | 9.299 | 8.772 | 9.242 | 2,222,505 | +0.02(+0.21%) |
Jun 11, 2002 | 9.750 | 9.750 | 9.194 | 9.223 | 1,850,645 | -0.27(-2.83%) |
Jun 10, 2002 | 9.568 | 9.731 | 9.376 | 9.491 | 1,087,522 | +0.01(+0.10%) |
Jun 07, 2002 | 9.280 | 9.817 | 9.021 | 9.481 | 2,241,072 | -0.01(-0.10%) |
Jun 06, 2002 | 9.788 | 9.865 | 9.443 | 9.491 | 1,600,617 | -0.36(-3.70%) |
Jun 05, 2002 | 9.875 | 10.05 | 9.606 | 9.855 | 1,550,548 | -0.37(-3.66%) |
May 31, 2002 | 10.71 | 10.71 | 10.09 | 10.23 | 2,936,707 | -0.45(-4.22%) |
May 28, 2002 | 10.93 | 11.20 | 10.45 | 10.68 | 1,522,176 | -0.01(-0.09%) |
May 27, 2002 | 10.96 | 11.20 | 10.66 | 10.69 | 1,039,644 | +0.00(+0.00%) |
May 24, 2002 | 10.96 | 11.20 | 10.66 | 10.69 | 1,013,150 | -0.49(-4.37%) |
May 23, 2002 | 10.78 | 11.19 | 10.52 | 11.18 | 1,747,796 | +0.46(+4.29%) |
May 22, 2002 | 10.65 | 10.88 | 10.37 | 10.72 | 1,791,189 | -0.05(-0.44%) |
May 21, 2002 | 11.42 | 11.53 | 10.66 | 10.77 | 1,461,156 | -0.50(-4.43%) |
May 20, 2002 | 11.66 | 11.68 | 11.14 | 11.26 | 1,576,417 | -0.51(-4.32%) |
May 17, 2002 | 11.95 | 12.22 | 11.64 | 11.77 | 3,467,951 | -0.12(-0.97%) |
May 16, 2002 | 12.18 | 12.56 | 11.71 | 11.89 | 9,394,563 | +0.92(+8.39%) |
May 15, 2002 | 10.78 | 11.46 | 10.50 | 10.97 | 2,586,125 | +0.19(+1.78%) |
May 14, 2002 | 10.75 | 10.98 | 10.54 | 10.78 | 1,589,038 | +0.41(+3.98%) |
May 13, 2002 | 9.932 | 10.43 | 9.654 | 10.36 | 1,581,632 | +0.44(+4.44%) |
May 10, 2002 | 10.26 | 10.35 | 9.777 | 9.922 | 1,456,358 | -0.27(-2.63%) |
May 09, 2002 | 10.66 | 10.74 | 10.16 | 10.19 | 1,463,033 | -0.56(-5.17%) |
May 08, 2002 | 10.25 | 10.79 | 10.24 | 10.75 | 2,687,305 | +0.82(+8.31%) |
May 07, 2002 | 10.07 | 10.14 | 9.461 | 9.922 | 3,169,420 | +0.04(+0.39%) |
May 06, 2002 | 10.07 | 10.24 | 9.836 | 9.884 | 1,858,885 | -0.17(-1.72%) |
May 03, 2002 | 10.63 | 10.65 | 9.836 | 10.06 | 3,164,517 | -0.54(-5.07%) |
May 02, 2002 | 10.63 | 10.94 | 10.47 | 10.59 | 3,285,724 | -0.02(-0.18%) |