Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.570 | 6.960 | 5.000 | 6.950 | 1,624,200 | +1.38(+24.78%) |
Jul 30, 2002 | 5.160 | 5.800 | 5.100 | 5.570 | 257,095 | +0.46(+9.00%) |
Jul 29, 2002 | 5.030 | 5.530 | 5.000 | 5.110 | 283,700 | +0.01(+0.20%) |
Jul 26, 2002 | 4.950 | 5.100 | 4.630 | 5.100 | 347,900 | +0.18(+3.66%) |
Jul 25, 2002 | 5.150 | 5.150 | 4.600 | 4.920 | 169,196 | -0.16(-3.15%) |
Jul 24, 2002 | 4.690 | 5.234 | 4.550 | 5.080 | 187,500 | +0.38(+8.09%) |
Jul 23, 2002 | 5.460 | 5.499 | 4.500 | 4.700 | 274,600 | -0.50(-9.62%) |
Jul 22, 2002 | 4.300 | 5.810 | 4.300 | 5.200 | 360,262 | +0.84(+19.27%) |
Jul 19, 2002 | 5.520 | 5.520 | 4.000 | 4.360 | 356,300 | -1.69(-27.93%) |
Jul 12, 2002 | 5.991 | 6.300 | 5.750 | 6.050 | 219,800 | +0.05(+0.83%) |
Jul 11, 2002 | 6.050 | 6.190 | 5.860 | 6.000 | 301,900 | +0.08(+1.35%) |
Jul 10, 2002 | 6.360 | 6.920 | 5.350 | 5.920 | 616,700 | -0.33(-5.28%) |
Jul 09, 2002 | 6.581 | 6.810 | 6.110 | 6.250 | 271,200 | -0.33(-5.03%) |
Jul 08, 2002 | 6.750 | 6.750 | 6.581 | 6.581 | 173,200 | -0.24(-3.50%) |
Jul 05, 2002 | 6.250 | 7.000 | 6.250 | 6.820 | 143,000 | +0.44(+6.90%) |
Jul 04, 2002 | 6.050 | 6.500 | 5.431 | 6.380 | 358,800 | +0.00(+0.00%) |
Jul 03, 2002 | 6.050 | 6.500 | 5.431 | 6.380 | 358,800 | +0.28(+4.59%) |
Jul 02, 2002 | 6.770 | 6.770 | 6.000 | 6.100 | 300,000 | -0.71(-10.43%) |
Jul 01, 2002 | 7.280 | 7.450 | 6.700 | 6.810 | 208,100 | -0.72(-9.56%) |
Jun 28, 2002 | 6.840 | 7.550 | 6.700 | 7.530 | 499,000 | +0.49(+6.96%) |
Jun 27, 2002 | 6.420 | 7.059 | 6.420 | 7.040 | 149,200 | +0.62(+9.66%) |
Jun 26, 2002 | 6.000 | 6.530 | 5.800 | 6.420 | 205,100 | +0.29(+4.73%) |
Jun 25, 2002 | 6.410 | 6.500 | 6.090 | 6.130 | 109,200 | -0.34(-5.26%) |
Jun 21, 2002 | 6.650 | 6.650 | 6.295 | 6.470 | 289,400 | +0.27(+4.35%) |
Jun 20, 2002 | 6.630 | 6.750 | 6.050 | 6.200 | 338,500 | -0.44(-6.63%) |
Jun 19, 2002 | 7.000 | 7.140 | 6.629 | 6.640 | 168,800 | -0.39(-5.55%) |
Jun 18, 2002 | 7.100 | 7.460 | 7.000 | 7.030 | 164,700 | -0.08(-1.13%) |
Jun 17, 2002 | 6.500 | 7.350 | 6.340 | 7.110 | 462,200 | +0.76(+11.97%) |
Jun 14, 2002 | 6.100 | 6.480 | 5.750 | 6.350 | 296,300 | +0.23(+3.76%) |
Jun 12, 2002 | 6.100 | 6.190 | 5.900 | 6.120 | 281,800 | +0.03(+0.49%) |
Jun 11, 2002 | 6.290 | 6.420 | 5.930 | 6.090 | 244,200 | -0.25(-3.94%) |
Jun 10, 2002 | 6.400 | 6.460 | 6.000 | 6.340 | 242,700 | -0.01(-0.16%) |
Jun 07, 2002 | 6.450 | 6.550 | 6.101 | 6.350 | 340,400 | -0.08(-1.24%) |
Jun 06, 2002 | 7.500 | 7.500 | 6.430 | 6.430 | 231,800 | -0.97(-13.11%) |
Jun 05, 2002 | 7.450 | 7.750 | 7.160 | 7.400 | 320,300 | -0.35(-4.52%) |
May 31, 2002 | 8.000 | 8.020 | 7.690 | 7.750 | 225,300 | -0.20(-2.52%) |
May 28, 2002 | 7.690 | 7.990 | 7.610 | 7.950 | 101,300 | +0.31(+4.06%) |
May 27, 2002 | 8.100 | 8.290 | 7.620 | 7.640 | 123,400 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.290 | 7.620 | 7.640 | 109,000 | -0.51(-6.26%) |
May 23, 2002 | 8.000 | 8.310 | 7.850 | 8.150 | 189,200 | +0.09(+1.12%) |
May 22, 2002 | 8.050 | 8.100 | 7.800 | 8.060 | 177,200 | -0.07(-0.86%) |
May 21, 2002 | 8.120 | 8.167 | 7.800 | 8.130 | 288,500 | +0.01(+0.12%) |
May 20, 2002 | 8.200 | 8.450 | 8.010 | 8.120 | 157,200 | -0.13(-1.58%) |
May 17, 2002 | 7.920 | 8.460 | 7.920 | 8.250 | 201,400 | +0.25(+3.12%) |
May 16, 2002 | 8.350 | 8.400 | 7.860 | 8.000 | 468,000 | -0.32(-3.85%) |
May 15, 2002 | 7.940 | 8.320 | 7.380 | 8.320 | 415,300 | +0.43(+5.45%) |
May 14, 2002 | 6.870 | 8.150 | 6.870 | 7.890 | 248,300 | +1.26(+19.00%) |
May 13, 2002 | 6.950 | 7.580 | 6.600 | 6.630 | 225,200 | +0.13(+2.00%) |
May 10, 2002 | 6.590 | 7.090 | 5.790 | 6.500 | 286,400 | +0.17(+2.69%) |
May 09, 2002 | 7.790 | 7.890 | 6.330 | 6.330 | 728,700 | -1.52(-19.36%) |
May 08, 2002 | 7.200 | 8.060 | 7.000 | 7.850 | 569,700 | +1.29(+19.66%) |
May 07, 2002 | 8.150 | 8.160 | 6.530 | 6.560 | 767,400 | -2.52(-27.75%) |
May 03, 2002 | 8.990 | 9.600 | 8.600 | 9.080 | 386,000 | +0.24(+2.71%) |
May 02, 2002 | 9.575 | 9.640 | 8.480 | 8.840 | 313,000 | -0.81(-8.38%) |