Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.463 | 7.635 | 7.319 | 7.556 | 9,207,402 | -0.07(-0.90%) |
Jul 30, 2002 | 7.689 | 7.909 | 7.552 | 7.624 | 12,570,014 | -0.14(-1.77%) |
Jul 29, 2002 | 7.518 | 7.899 | 7.303 | 7.762 | 9,943,117 | +0.45(+6.20%) |
Jul 26, 2002 | 7.580 | 7.665 | 7.130 | 7.309 | 9,547,644 | -0.03(-0.42%) |
Jul 25, 2002 | 7.799 | 8.046 | 7.062 | 7.339 | 19,377,132 | -0.84(-10.28%) |
Jul 24, 2002 | 7.683 | 8.214 | 7.566 | 8.180 | 13,570,130 | +0.43(+5.58%) |
Jul 23, 2002 | 8.208 | 8.451 | 7.737 | 7.748 | 17,309,230 | -0.47(-5.72%) |
Jul 22, 2002 | 8.544 | 8.784 | 7.978 | 8.218 | 11,252,422 | -0.42(-4.88%) |
Jul 19, 2002 | 8.750 | 8.811 | 8.537 | 8.640 | 8,990,572 | -0.46(-5.05%) |
Jul 17, 2002 | 9.371 | 9.457 | 8.715 | 9.100 | 13,796,676 | +0.76(+9.09%) |
Jul 12, 2002 | 8.736 | 8.777 | 8.204 | 8.341 | 9,810,970 | -0.23(-2.68%) |
Jul 11, 2002 | 7.995 | 8.612 | 7.871 | 8.571 | 20,377,348 | +0.54(+6.75%) |
Jul 10, 2002 | 8.842 | 8.853 | 7.803 | 8.029 | 27,220,312 | -0.74(-8.45%) |
Jul 09, 2002 | 9.243 | 9.302 | 8.733 | 8.770 | 9,954,357 | -0.47(-5.12%) |
Jul 08, 2002 | 9.450 | 9.745 | 9.076 | 9.243 | 10,791,659 | -0.21(-2.19%) |
Jul 05, 2002 | 8.904 | 9.467 | 8.884 | 9.450 | 4,496,014 | +0.72(+8.30%) |
Jul 04, 2002 | 8.338 | 8.822 | 8.108 | 8.726 | 11,243,388 | +0.00(+0.00%) |
Jul 03, 2002 | 8.338 | 8.822 | 8.108 | 8.726 | 11,222,113 | +0.31(+3.67%) |
Jul 02, 2002 | 8.811 | 8.825 | 8.050 | 8.417 | 14,094,235 | -0.40(-4.59%) |
Jul 01, 2002 | 9.415 | 9.625 | 8.815 | 8.822 | 10,712,971 | -0.59(-6.27%) |
Jun 28, 2002 | 9.384 | 9.810 | 9.312 | 9.412 | 11,194,718 | -0.01(-0.07%) |
Jun 27, 2002 | 9.590 | 9.793 | 9.199 | 9.419 | 12,108,376 | +0.10(+1.03%) |
Jun 26, 2002 | 8.691 | 9.402 | 8.510 | 9.323 | 13,371,177 | +0.22(+2.45%) |
Jun 25, 2002 | 9.659 | 9.762 | 9.100 | 9.100 | 10,297,380 | -0.02(-0.19%) |
Jun 21, 2002 | 10.09 | 10.09 | 9.052 | 9.117 | 18,703,910 | -0.61(-6.25%) |
Jun 20, 2002 | 10.13 | 10.34 | 9.632 | 9.724 | 13,789,099 | -0.38(-3.80%) |
Jun 19, 2002 | 10.23 | 10.58 | 10.08 | 10.11 | 9,766,088 | -0.26(-2.52%) |
Jun 18, 2002 | 10.26 | 10.94 | 10.23 | 10.37 | 9,879,166 | +0.01(+0.07%) |
Jun 17, 2002 | 10.26 | 10.42 | 10.09 | 10.36 | 11,043,461 | +0.33(+3.25%) |
Jun 14, 2002 | 9.916 | 10.20 | 9.611 | 10.04 | 12,795,878 | +0.23(+2.38%) |
Jun 12, 2002 | 9.477 | 9.979 | 9.402 | 9.803 | 15,430,769 | +0.34(+3.59%) |
Jun 11, 2002 | 10.18 | 10.27 | 9.463 | 9.463 | 10,125,431 | -0.60(-5.93%) |
Jun 10, 2002 | 10.46 | 10.46 | 10.02 | 10.06 | 8,342,996 | -0.14(-1.38%) |
Jun 07, 2002 | 9.357 | 10.41 | 9.179 | 10.20 | 19,132,906 | +0.30(+3.01%) |
Jun 06, 2002 | 9.985 | 10.13 | 9.642 | 9.903 | 8,848,933 | -0.30(-2.93%) |
Jun 05, 2002 | 10.05 | 10.29 | 9.786 | 10.20 | 7,483,837 | -0.06(-0.57%) |
May 31, 2002 | 10.41 | 10.79 | 10.17 | 10.26 | 12,159,086 | -0.20(-1.90%) |
May 28, 2002 | 10.74 | 10.80 | 10.33 | 10.46 | 6,639,832 | -0.11(-1.04%) |
May 27, 2002 | 10.74 | 10.75 | 10.39 | 10.57 | 4,192,336 | +0.00(+0.00%) |
May 24, 2002 | 10.74 | 10.75 | 10.39 | 10.57 | 4,115,979 | -0.29(-2.65%) |
May 23, 2002 | 11.05 | 11.05 | 10.40 | 10.86 | 7,599,246 | -0.07(-0.60%) |
May 22, 2002 | 10.74 | 11.11 | 10.61 | 10.92 | 6,497,902 | +0.09(+0.86%) |
May 21, 2002 | 11.47 | 11.56 | 10.72 | 10.83 | 10,466,123 | -0.52(-4.57%) |
May 20, 2002 | 11.22 | 11.47 | 10.93 | 11.35 | 7,118,082 | +0.04(+0.36%) |
May 17, 2002 | 11.36 | 11.49 | 10.97 | 11.31 | 7,413,600 | +0.15(+1.38%) |
May 16, 2002 | 11.19 | 11.39 | 11.01 | 11.15 | 8,378,552 | -0.05(-0.46%) |
May 15, 2002 | 10.98 | 11.66 | 10.84 | 11.20 | 12,148,011 | +0.10(+0.87%) |
May 14, 2002 | 10.78 | 11.18 | 10.75 | 11.11 | 13,785,602 | +0.81(+7.86%) |
May 13, 2002 | 9.786 | 10.32 | 9.728 | 10.30 | 11,335,482 | +0.69(+7.14%) |
May 10, 2002 | 10.34 | 10.34 | 9.457 | 9.611 | 12,455,770 | -0.55(-5.37%) |
May 09, 2002 | 15.87 | 10.79 | 10.15 | 10.16 | 12,417,883 | +0.41(+4.20%) |
May 06, 2002 | 9.697 | 10.17 | 9.576 | 9.747 | 11,339,854 | +0.09(+0.95%) |
May 03, 2002 | 10.16 | 10.16 | 9.486 | 9.656 | 16,723,005 | -0.45(-4.44%) |
May 02, 2002 | 10.30 | 10.59 | 10.06 | 10.10 | 13,166,296 | -0.22(-2.17%) |