Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.789 | 5.815 | 5.584 | 5.685 | 1,860,334 | -0.10(-1.80%) |
Jul 30, 2002 | 5.957 | 5.957 | 5.678 | 5.789 | 4,635,527 | +0.08(+1.43%) |
Jul 29, 2002 | 5.398 | 5.767 | 5.398 | 5.707 | 3,055,880 | +0.31(+5.72%) |
Jul 26, 2002 | 5.421 | 5.436 | 5.212 | 5.398 | 4,713,421 | -0.02(-0.41%) |
Jul 25, 2002 | 5.249 | 5.510 | 5.033 | 5.421 | 8,508,762 | +0.25(+4.90%) |
Jul 24, 2002 | 4.654 | 5.168 | 4.624 | 5.168 | 9,091,091 | +0.35(+7.18%) |
Jul 23, 2002 | 5.305 | 5.424 | 4.799 | 4.821 | 6,363,978 | -0.61(-11.24%) |
Jul 22, 2002 | 5.882 | 5.901 | 5.432 | 5.432 | 2,582,336 | -0.42(-7.25%) |
Jul 19, 2002 | 6.124 | 6.143 | 5.715 | 5.856 | 4,287,687 | -0.20(-3.26%) |
Jul 17, 2002 | 6.188 | 6.329 | 6.035 | 6.054 | 2,412,311 | -0.36(-5.63%) |
Jul 12, 2002 | 6.612 | 6.705 | 6.396 | 6.415 | 3,803,667 | -0.20(-2.98%) |
Jul 11, 2002 | 6.683 | 6.720 | 6.463 | 6.612 | 4,077,641 | -0.10(-1.55%) |
Jul 10, 2002 | 6.765 | 6.765 | 6.519 | 6.716 | 3,987,928 | -0.07(-0.99%) |
Jul 09, 2002 | 6.552 | 6.783 | 6.552 | 6.783 | 3,080,592 | +0.28(+4.29%) |
Jul 08, 2002 | 6.310 | 6.504 | 6.310 | 6.504 | 2,797,754 | +0.14(+2.16%) |
Jul 05, 2002 | 6.199 | 6.422 | 6.147 | 6.366 | 781,630 | +0.18(+2.89%) |
Jul 04, 2002 | 6.162 | 6.214 | 6.031 | 6.188 | 4,217,045 | +0.00(+0.00%) |
Jul 03, 2002 | 6.162 | 6.214 | 6.031 | 6.188 | 4,217,045 | -0.16(-2.52%) |
Jul 02, 2002 | 6.627 | 6.679 | 6.310 | 6.348 | 4,464,427 | -0.44(-6.42%) |
Jul 01, 2002 | 6.608 | 6.783 | 6.552 | 6.783 | 3,051,314 | +0.14(+2.07%) |
Jun 28, 2002 | 6.813 | 6.821 | 6.612 | 6.646 | 3,604,096 | -0.25(-3.57%) |
Jun 27, 2002 | 7.036 | 7.040 | 6.765 | 6.891 | 3,687,900 | -0.15(-2.06%) |
Jun 26, 2002 | 7.204 | 7.237 | 6.891 | 7.036 | 2,557,356 | -0.06(-0.84%) |
Jun 25, 2002 | 7.092 | 7.096 | 6.999 | 7.096 | 3,279,357 | -0.07(-1.04%) |
Jun 21, 2002 | 7.167 | 7.256 | 7.074 | 7.170 | 3,905,199 | +0.00(+0.00%) |
Jun 20, 2002 | 7.025 | 7.174 | 6.988 | 7.170 | 5,433,005 | +0.15(+2.07%) |
Jun 19, 2002 | 6.981 | 7.074 | 6.914 | 7.025 | 5,690,862 | +0.10(+1.40%) |
Jun 18, 2002 | 6.858 | 6.943 | 6.850 | 6.928 | 7,503,923 | +0.07(+1.03%) |
Jun 17, 2002 | 6.925 | 6.925 | 6.813 | 6.858 | 3,380,351 | -0.14(-2.02%) |
Jun 14, 2002 | 6.850 | 7.074 | 6.850 | 6.999 | 4,684,143 | +0.13(+1.95%) |
Jun 12, 2002 | 6.943 | 7.070 | 6.861 | 6.865 | 4,725,777 | -0.02(-0.32%) |
Jun 11, 2002 | 6.813 | 6.940 | 6.757 | 6.888 | 5,297,092 | -0.04(-0.54%) |
Jun 10, 2002 | 7.092 | 7.130 | 6.817 | 6.925 | 3,681,185 | -0.20(-2.87%) |
Jun 07, 2002 | 7.439 | 7.554 | 7.126 | 7.130 | 5,085,166 | -0.26(-3.48%) |
Jun 06, 2002 | 7.453 | 7.591 | 7.372 | 7.386 | 4,413,930 | -0.10(-1.29%) |
Jun 05, 2002 | 7.316 | 7.483 | 7.223 | 7.483 | 3,912,451 | +0.13(+1.77%) |
May 31, 2002 | 7.241 | 7.465 | 7.170 | 7.353 | 3,460,126 | -0.39(-5.05%) |
May 28, 2002 | 7.465 | 7.755 | 7.446 | 7.744 | 6,128,146 | +0.28(+3.74%) |
May 27, 2002 | 7.502 | 7.539 | 7.446 | 7.465 | 3,453,142 | +0.00(+0.00%) |
May 24, 2002 | 7.502 | 7.539 | 7.446 | 7.465 | 3,445,084 | -0.07(-0.94%) |
May 23, 2002 | 7.334 | 7.610 | 7.223 | 7.535 | 4,448,043 | +0.18(+2.48%) |
May 22, 2002 | 7.334 | 7.502 | 7.252 | 7.353 | 10,898,242 | +0.06(+0.87%) |
May 21, 2002 | 7.137 | 7.297 | 6.995 | 7.290 | 5,200,127 | +0.18(+2.51%) |
May 20, 2002 | 6.981 | 7.211 | 6.888 | 7.111 | 4,116,857 | +0.19(+2.69%) |
May 17, 2002 | 6.757 | 6.962 | 6.757 | 6.925 | 2,571,592 | +0.13(+1.97%) |
May 16, 2002 | 6.809 | 6.899 | 6.720 | 6.791 | 1,386,253 | -0.00(-0.05%) |
May 15, 2002 | 6.832 | 6.925 | 6.720 | 6.794 | 5,114,712 | +0.11(+1.67%) |
May 14, 2002 | 6.936 | 6.936 | 6.608 | 6.683 | 197,556,496 | -0.30(-4.27%) |
May 13, 2002 | 6.832 | 6.981 | 6.731 | 6.981 | 3,369,876 | +0.16(+2.35%) |
May 10, 2002 | 6.757 | 6.861 | 6.753 | 6.821 | 3,453,948 | +0.06(+0.83%) |
May 09, 2002 | 6.552 | 6.765 | 6.552 | 6.765 | 1,831,863 | +0.05(+0.78%) |
May 08, 2002 | 6.616 | 6.757 | 6.575 | 6.713 | 1,657,003 | +0.13(+1.98%) |
May 07, 2002 | 6.646 | 6.787 | 6.571 | 6.582 | 3,041,644 | -0.00(-0.06%) |
May 06, 2002 | 6.701 | 6.701 | 6.526 | 6.586 | 188,021 | -0.07(-1.06%) |
May 03, 2002 | 6.556 | 6.765 | 6.552 | 6.657 | 1,758,534 | +0.10(+1.59%) |
May 02, 2002 | 6.515 | 6.668 | 6.467 | 6.552 | 2,433,530 | -0.08(-1.23%) |