Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.004 | 7.009 | 6.477 | 6.656 | 817,093 | -0.41(-5.76%) |
Jul 30, 2002 | 6.745 | 7.062 | 6.593 | 7.062 | 937,773 | +0.39(+5.82%) |
Jul 29, 2002 | 6.705 | 6.919 | 6.424 | 6.674 | 976,483 | +0.25(+3.82%) |
Jul 26, 2002 | 6.589 | 6.897 | 6.348 | 6.428 | 1,627,149 | -0.16(-2.44%) |
Jul 25, 2002 | 7.594 | 7.616 | 6.374 | 6.589 | 2,989,094 | -1.32(-16.71%) |
Jul 24, 2002 | 7.509 | 8.085 | 7.179 | 7.911 | 1,320,334 | +0.39(+5.23%) |
Jul 23, 2002 | 7.844 | 8.134 | 7.447 | 7.518 | 1,014,264 | -0.34(-4.37%) |
Jul 22, 2002 | 8.063 | 8.644 | 7.701 | 7.862 | 1,435,633 | -0.25(-3.14%) |
Jul 19, 2002 | 8.260 | 8.550 | 7.933 | 8.117 | 857,836 | -0.59(-6.82%) |
Jul 17, 2002 | 8.537 | 9.162 | 8.532 | 8.711 | 2,759,986 | +0.91(+11.68%) |
Jul 12, 2002 | 7.411 | 8.139 | 7.237 | 7.800 | 1,218,477 | +0.57(+7.85%) |
Jul 11, 2002 | 7.107 | 7.237 | 6.924 | 7.232 | 735,832 | +0.08(+1.19%) |
Jul 10, 2002 | 7.384 | 7.460 | 7.076 | 7.147 | 666,882 | -0.11(-1.48%) |
Jul 09, 2002 | 7.572 | 7.572 | 7.254 | 7.254 | 308,704 | -0.32(-4.19%) |
Jul 08, 2002 | 7.907 | 7.907 | 7.572 | 7.572 | 657,256 | -0.38(-4.72%) |
Jul 05, 2002 | 7.228 | 8.059 | 7.228 | 7.947 | 404,293 | +0.77(+10.77%) |
Jul 04, 2002 | 7.411 | 7.648 | 7.031 | 7.174 | 973,125 | +0.00(+0.00%) |
Jul 03, 2002 | 7.411 | 7.648 | 7.031 | 7.174 | 973,125 | -0.23(-3.14%) |
Jul 02, 2002 | 7.853 | 7.853 | 7.366 | 7.406 | 1,147,065 | -0.45(-5.74%) |
Jul 01, 2002 | 8.152 | 8.304 | 7.831 | 7.858 | 1,039,611 | -0.14(-1.73%) |
Jun 28, 2002 | 8.103 | 8.496 | 7.920 | 7.996 | 1,577,550 | -0.05(-0.62%) |
Jun 27, 2002 | 7.777 | 8.175 | 7.607 | 8.045 | 1,539,046 | +0.43(+5.63%) |
Jun 26, 2002 | 6.991 | 7.715 | 6.830 | 7.616 | 1,675,378 | +0.30(+4.15%) |
Jun 25, 2002 | 8.184 | 8.693 | 7.313 | 7.313 | 2,960,342 | -1.61(-18.07%) |
Jun 21, 2002 | 9.479 | 9.537 | 8.693 | 8.925 | 885,371 | -0.22(-2.44%) |
Jun 20, 2002 | 9.470 | 9.635 | 9.050 | 9.149 | 824,257 | -0.33(-3.44%) |
Jun 19, 2002 | 9.810 | 9.962 | 9.296 | 9.475 | 853,135 | -0.69(-6.77%) |
Jun 18, 2002 | 9.707 | 10.33 | 9.600 | 10.16 | 1,234,147 | +0.37(+3.74%) |
Jun 17, 2002 | 8.934 | 9.930 | 8.867 | 9.796 | 1,313,842 | +0.89(+9.96%) |
Jun 14, 2002 | 8.483 | 8.934 | 8.206 | 8.909 | 690,388 | +0.38(+4.41%) |
Jun 12, 2002 | 8.362 | 8.867 | 8.264 | 8.532 | 1,208,851 | +0.07(+0.79%) |
Jun 11, 2002 | 9.131 | 9.157 | 8.358 | 8.465 | 427,798 | -0.39(-4.44%) |
Jun 10, 2002 | 8.961 | 9.113 | 8.545 | 8.858 | 530,775 | -0.03(-0.30%) |
Jun 07, 2002 | 8.751 | 8.930 | 8.219 | 8.885 | 948,276 | +0.02(+0.20%) |
Jun 06, 2002 | 9.694 | 9.711 | 8.822 | 8.867 | 566,145 | -0.94(-9.61%) |
Jun 05, 2002 | 9.492 | 9.810 | 9.001 | 9.810 | 623,006 | -0.26(-2.62%) |
May 31, 2002 | 10.11 | 10.35 | 9.948 | 10.07 | 733,369 | -0.22(-2.13%) |
May 28, 2002 | 10.28 | 10.37 | 9.738 | 10.29 | 524,954 | +0.05(+0.52%) |
May 27, 2002 | 10.71 | 10.71 | 10.24 | 10.24 | 251,620 | +0.00(+0.00%) |
May 24, 2002 | 10.71 | 10.71 | 10.24 | 10.24 | 249,381 | -0.48(-4.50%) |
May 23, 2002 | 10.61 | 10.79 | 10.40 | 10.72 | 591,665 | +0.11(+1.05%) |
May 22, 2002 | 11.02 | 11.03 | 10.49 | 10.61 | 908,429 | -0.46(-4.20%) |
May 21, 2002 | 11.04 | 11.24 | 10.70 | 11.07 | 811,497 | +0.02(+0.16%) |
May 20, 2002 | 10.90 | 11.16 | 10.80 | 11.06 | 353,029 | +0.00(+0.00%) |
May 17, 2002 | 11.17 | 11.28 | 10.88 | 11.06 | 789,335 | +0.18(+1.64%) |
May 16, 2002 | 11.17 | 11.39 | 10.78 | 10.88 | 1,146,393 | -0.42(-3.72%) |
May 15, 2002 | 10.73 | 11.57 | 10.61 | 11.30 | 1,540,613 | +0.21(+1.85%) |
May 14, 2002 | 10.05 | 11.17 | 10.02 | 11.09 | 1,419,504 | +1.05(+10.45%) |
May 13, 2002 | 9.108 | 10.04 | 8.983 | 10.04 | 611,365 | +1.02(+11.30%) |
May 10, 2002 | 9.403 | 9.515 | 8.720 | 9.023 | 405,189 | -0.30(-3.22%) |
May 09, 2002 | 9.470 | 9.662 | 9.269 | 9.323 | 748,592 | -0.24(-2.48%) |
May 08, 2002 | 9.028 | 9.694 | 9.023 | 9.559 | 762,023 | +0.82(+9.41%) |
May 07, 2002 | 8.769 | 9.023 | 8.465 | 8.738 | 342,955 | +0.07(+0.77%) |
May 06, 2002 | 9.443 | 9.475 | 8.666 | 8.671 | 761,352 | -0.51(-5.55%) |
May 03, 2002 | 9.519 | 9.519 | 9.046 | 9.180 | 643,825 | -0.29(-3.07%) |
May 02, 2002 | 9.810 | 9.872 | 9.417 | 9.470 | 538,610 | -0.29(-2.97%) |