Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.507 | 7.660 | 7.421 | 7.660 | 12,169,143 | +0.15(+2.05%) |
Jul 30, 2002 | 7.489 | 7.598 | 7.398 | 7.507 | 12,535,256 | +0.04(+0.53%) |
Jul 29, 2002 | 7.364 | 7.563 | 7.245 | 7.467 | 16,397,736 | +0.30(+4.21%) |
Jul 26, 2002 | 7.108 | 7.245 | 6.978 | 7.165 | 10,567,000 | +0.02(+0.32%) |
Jul 25, 2002 | 7.120 | 7.279 | 6.887 | 7.143 | 20,487,060 | -0.05(-0.63%) |
Jul 24, 2002 | 6.824 | 7.307 | 6.551 | 7.188 | 22,047,350 | +0.31(+4.46%) |
Jul 23, 2002 | 7.086 | 7.086 | 6.830 | 6.881 | 21,364,360 | -0.10(-1.39%) |
Jul 22, 2002 | 7.080 | 7.342 | 6.796 | 6.978 | 24,058,336 | -0.07(-0.97%) |
Jul 19, 2002 | 7.285 | 7.387 | 6.955 | 7.046 | 16,240,002 | -0.07(-1.04%) |
Jul 17, 2002 | 7.325 | 7.683 | 7.012 | 7.120 | 23,423,178 | -0.05(-0.71%) |
Jul 12, 2002 | 7.507 | 7.609 | 7.114 | 7.171 | 31,758,502 | -0.32(-4.32%) |
Jul 11, 2002 | 7.819 | 7.825 | 7.359 | 7.495 | 36,023,848 | -0.46(-5.79%) |
Jul 10, 2002 | 8.542 | 8.547 | 7.933 | 7.956 | 31,232,192 | -0.64(-7.41%) |
Jul 09, 2002 | 8.678 | 8.803 | 8.604 | 8.593 | 11,925,770 | -0.02(-0.26%) |
Jul 08, 2002 | 8.854 | 8.911 | 8.547 | 8.615 | 13,146,500 | -0.31(-3.44%) |
Jul 05, 2002 | 8.758 | 8.951 | 8.758 | 8.923 | 6,560,853 | +0.22(+2.55%) |
Jul 04, 2002 | 8.780 | 8.883 | 8.530 | 8.701 | 16,101,082 | +0.00(+0.00%) |
Jul 03, 2002 | 8.780 | 8.883 | 8.530 | 8.701 | 16,100,555 | -0.26(-2.92%) |
Jul 02, 2002 | 8.832 | 9.093 | 8.672 | 8.962 | 17,664,010 | +0.14(+1.55%) |
Jul 01, 2002 | 9.099 | 9.235 | 8.814 | 8.826 | 11,328,945 | -0.27(-3.00%) |
Jun 28, 2002 | 9.008 | 9.372 | 8.968 | 9.099 | 12,302,786 | +0.13(+1.46%) |
Jun 27, 2002 | 8.968 | 9.099 | 8.672 | 8.968 | 20,519,942 | +0.01(+0.13%) |
Jun 26, 2002 | 8.883 | 9.065 | 8.826 | 8.957 | 13,107,462 | -0.17(-1.87%) |
Jun 25, 2002 | 9.099 | 9.406 | 9.048 | 9.127 | 14,502,457 | +0.30(+3.41%) |
Jun 21, 2002 | 8.763 | 8.917 | 8.735 | 8.826 | 17,594,024 | -0.12(-1.34%) |
Jun 20, 2002 | 9.116 | 9.122 | 8.923 | 8.945 | 14,828,126 | -0.43(-4.55%) |
Jun 19, 2002 | 9.548 | 9.656 | 9.360 | 9.372 | 11,878,116 | -0.25(-2.60%) |
Jun 18, 2002 | 9.298 | 9.696 | 9.224 | 9.622 | 10,321,342 | +0.32(+3.42%) |
Jun 17, 2002 | 9.139 | 9.326 | 9.110 | 9.304 | 12,613,508 | +0.27(+2.96%) |
Jun 14, 2002 | 9.178 | 9.207 | 8.883 | 9.036 | 17,668,408 | -0.45(-4.74%) |
Jun 12, 2002 | 9.565 | 9.628 | 9.383 | 9.486 | 11,596,057 | -0.08(-0.83%) |
Jun 11, 2002 | 9.605 | 9.872 | 9.537 | 9.565 | 10,808,966 | +0.02(+0.18%) |
Jun 10, 2002 | 9.497 | 9.645 | 9.412 | 9.548 | 7,085,756 | +0.14(+1.45%) |
Jun 07, 2002 | 9.497 | 9.497 | 9.332 | 9.412 | 11,728,118 | -0.11(-1.19%) |
Jun 06, 2002 | 9.667 | 9.730 | 9.417 | 9.525 | 10,194,732 | -0.11(-1.18%) |
Jun 05, 2002 | 9.650 | 9.713 | 9.525 | 9.639 | 10,812,131 | -0.40(-3.97%) |
May 31, 2002 | 9.986 | 10.15 | 9.935 | 10.04 | 11,477,888 | +0.03(+0.34%) |
May 28, 2002 | 10.15 | 10.21 | 9.980 | 10.00 | 10,062,143 | -0.09(-0.85%) |
May 27, 2002 | 10.34 | 10.34 | 10.04 | 10.09 | 8,205,023 | +0.00(+0.00%) |
May 24, 2002 | 10.34 | 10.34 | 10.04 | 10.09 | 8,190,603 | -0.19(-1.88%) |
May 23, 2002 | 10.32 | 10.33 | 10.07 | 10.28 | 13,901,763 | -0.06(-0.60%) |
May 22, 2002 | 10.04 | 10.37 | 10.02 | 10.34 | 25,798,344 | +0.35(+3.47%) |
May 21, 2002 | 9.787 | 10.07 | 9.787 | 9.997 | 38,665,952 | +0.48(+5.08%) |
May 20, 2002 | 9.554 | 9.599 | 9.383 | 9.514 | 9,303,891 | +0.01(+0.06%) |
May 17, 2002 | 9.429 | 9.548 | 9.412 | 9.508 | 7,936,856 | +0.08(+0.84%) |
May 16, 2002 | 9.468 | 9.582 | 9.412 | 9.429 | 13,492,919 | -0.03(-0.36%) |
May 15, 2002 | 9.360 | 9.565 | 9.343 | 9.463 | 14,611,130 | +0.09(+0.91%) |
May 14, 2002 | 9.332 | 9.417 | 9.241 | 9.377 | 20,679,612 | +0.17(+1.85%) |
May 13, 2002 | 9.042 | 9.224 | 9.008 | 9.207 | 9,523,876 | +0.20(+2.27%) |
May 10, 2002 | 9.133 | 9.184 | 8.951 | 9.002 | 9,241,641 | -0.06(-0.69%) |
May 09, 2002 | 9.002 | 9.156 | 8.957 | 9.065 | 12,542,993 | -0.03(-0.37%) |
May 08, 2002 | 8.985 | 9.218 | 8.979 | 9.099 | 14,418,754 | +0.20(+2.30%) |
May 07, 2002 | 8.985 | 9.235 | 8.871 | 8.894 | 12,862,156 | -0.16(-1.82%) |
May 06, 2002 | 9.099 | 9.230 | 9.048 | 9.059 | 10,566,297 | -0.09(-0.99%) |
May 03, 2002 | 9.110 | 9.207 | 8.962 | 9.150 | 14,976,365 | -0.01(-0.06%) |
May 02, 2002 | 9.258 | 9.321 | 9.116 | 9.156 | 21,959,778 | -0.14(-1.47%) |