Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.420 | 7.332 | 7.040 | 7.245 | 11,237,212 | -0.18(-2.36%) |
Jul 30, 2002 | 7.250 | 7.496 | 7.116 | 7.420 | 12,657,161 | +0.15(+2.09%) |
Jul 29, 2002 | 6.824 | 7.321 | 6.795 | 7.268 | 18,179,660 | +0.74(+11.27%) |
Jul 26, 2002 | 6.450 | 6.777 | 6.322 | 6.532 | 18,214,406 | -0.08(-1.24%) |
Jul 25, 2002 | 7.011 | 6.888 | 6.357 | 6.614 | 17,046,064 | -0.43(-6.14%) |
Jul 24, 2002 | 6.193 | 7.075 | 6.140 | 7.046 | 30,108,532 | +0.36(+5.33%) |
Jul 23, 2002 | 7.099 | 7.058 | 6.450 | 6.690 | 33,642,144 | -0.56(-7.66%) |
Jul 22, 2002 | 7.566 | 7.683 | 7.093 | 7.245 | 18,241,108 | -0.14(-1.90%) |
Jul 19, 2002 | 7.537 | 7.887 | 7.315 | 7.385 | 20,484,338 | -0.86(-10.48%) |
Jul 17, 2002 | 8.530 | 8.507 | 8.168 | 8.250 | 30,809,950 | +0.29(+3.60%) |
Jul 12, 2002 | 8.220 | 8.302 | 7.800 | 7.963 | 24,683,252 | -0.20(-2.43%) |
Jul 11, 2002 | 7.934 | 8.209 | 7.712 | 8.162 | 10,047,132 | +0.13(+1.60%) |
Jul 10, 2002 | 8.623 | 8.641 | 7.905 | 8.033 | 29,394,964 | -0.41(-4.84%) |
Jul 09, 2002 | 8.472 | 8.472 | 8.442 | 8.442 | 15,737,882 | -0.03(-0.34%) |
Jul 08, 2002 | 8.845 | 9.085 | 8.442 | 8.472 | 26,477,702 | -0.37(-4.23%) |
Jul 05, 2002 | 8.670 | 8.851 | 8.664 | 8.845 | 15,162,953 | +0.68(+8.38%) |
Jul 04, 2002 | 7.735 | 8.209 | 7.712 | 8.162 | 17,340,974 | +0.00(+0.00%) |
Jul 03, 2002 | 7.735 | 8.209 | 7.712 | 8.162 | 17,340,974 | +0.51(+6.64%) |
Jul 02, 2002 | 8.133 | 8.290 | 7.578 | 7.654 | 23,228,900 | -0.44(-5.48%) |
Jul 01, 2002 | 8.477 | 8.530 | 8.033 | 8.098 | 15,413,361 | -0.36(-4.28%) |
Jun 28, 2002 | 8.361 | 8.629 | 8.296 | 8.460 | 16,940,800 | +0.37(+4.55%) |
Jun 27, 2002 | 8.051 | 8.150 | 7.706 | 8.092 | 27,498,674 | +0.25(+3.20%) |
Jun 26, 2002 | 7.099 | 7.841 | 7.081 | 7.841 | 37,877,860 | +0.63(+8.66%) |
Jun 25, 2002 | 7.362 | 7.420 | 7.157 | 7.215 | 17,861,130 | -0.11(-1.52%) |
Jun 21, 2002 | 7.525 | 7.735 | 7.169 | 7.326 | 21,841,130 | +0.06(+0.88%) |
Jun 20, 2002 | 7.362 | 7.595 | 7.250 | 7.262 | 26,502,690 | +0.02(+0.24%) |
Jun 19, 2002 | 7.420 | 7.519 | 7.192 | 7.245 | 11,471,702 | -0.40(-5.27%) |
Jun 18, 2002 | 7.613 | 7.765 | 7.566 | 7.648 | 17,344,226 | -0.10(-1.28%) |
Jun 17, 2002 | 7.654 | 7.841 | 7.572 | 7.747 | 20,093,236 | +0.47(+6.42%) |
Jun 14, 2002 | 6.976 | 7.356 | 6.777 | 7.280 | 24,606,230 | -0.13(-1.73%) |
Jun 12, 2002 | 7.309 | 7.508 | 7.099 | 7.408 | 29,506,218 | +0.08(+1.04%) |
Jun 11, 2002 | 7.887 | 7.917 | 7.309 | 7.332 | 50,671,604 | +0.32(+4.58%) |
Jun 10, 2002 | 7.268 | 7.350 | 6.982 | 7.011 | 24,367,118 | -0.18(-2.44%) |
Jun 07, 2002 | 7.099 | 7.315 | 6.976 | 7.186 | 39,670,936 | -0.42(-5.53%) |
Jun 06, 2002 | 8.028 | 8.051 | 7.537 | 7.607 | 21,376,600 | -0.36(-4.55%) |
Jun 05, 2002 | 7.969 | 8.068 | 7.695 | 7.969 | 16,620,387 | -0.14(-1.73%) |
May 31, 2002 | 8.179 | 8.349 | 8.063 | 8.109 | 25,074,526 | -0.24(-2.87%) |
May 28, 2002 | 8.419 | 8.442 | 8.203 | 8.349 | 13,960,550 | +0.02(+0.28%) |
May 27, 2002 | 8.168 | 8.472 | 8.121 | 8.326 | 20,801,670 | +0.00(+0.00%) |
May 24, 2002 | 8.168 | 8.472 | 8.121 | 8.326 | 20,800,302 | -0.10(-1.18%) |
May 23, 2002 | 8.472 | 8.507 | 8.244 | 8.425 | 25,516,462 | -0.28(-3.22%) |
May 22, 2002 | 8.834 | 8.892 | 8.472 | 8.705 | 23,421,628 | -0.29(-3.25%) |
May 21, 2002 | 9.371 | 9.412 | 8.875 | 8.997 | 23,321,498 | -0.56(-5.87%) |
May 20, 2002 | 9.640 | 9.646 | 9.354 | 9.558 | 10,966,265 | -0.23(-2.33%) |
May 17, 2002 | 9.704 | 9.786 | 9.383 | 9.786 | 16,501,601 | +0.34(+3.65%) |
May 16, 2002 | 9.453 | 9.523 | 9.325 | 9.441 | 12,461,696 | -0.15(-1.58%) |
May 15, 2002 | 9.535 | 9.862 | 9.447 | 9.593 | 18,186,336 | -0.05(-0.55%) |
May 14, 2002 | 9.576 | 9.722 | 9.430 | 9.646 | 16,986,156 | +0.44(+4.76%) |
May 13, 2002 | 8.980 | 9.330 | 8.945 | 9.208 | 19,937,994 | +0.34(+3.89%) |
May 10, 2002 | 9.219 | 9.219 | 8.764 | 8.863 | 15,348,834 | -0.41(-4.47%) |
May 09, 2002 | 9.582 | 9.628 | 9.190 | 9.278 | 16,406,949 | -0.37(-3.82%) |
May 08, 2002 | 9.401 | 9.722 | 9.290 | 9.646 | 19,064,904 | +0.85(+9.70%) |
May 07, 2002 | 8.951 | 8.997 | 8.694 | 8.793 | 15,886,450 | +0.09(+1.01%) |
May 06, 2002 | 8.910 | 8.997 | 8.483 | 8.705 | 22,202,620 | -0.31(-3.43%) |
May 03, 2002 | 9.319 | 9.330 | 8.764 | 9.015 | 20,271,758 | -0.43(-4.52%) |
May 02, 2002 | 9.564 | 9.751 | 9.406 | 9.441 | 13,756,697 | -0.11(-1.16%) |