Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.391 | 7.543 | 7.307 | 7.543 | 12,358,693 | +0.15(+2.05%) |
Jul 30, 2002 | 7.375 | 7.481 | 7.285 | 7.391 | 12,730,509 | +0.04(+0.53%) |
Jul 29, 2002 | 7.251 | 7.447 | 7.134 | 7.352 | 16,653,152 | +0.30(+4.21%) |
Jul 26, 2002 | 6.999 | 7.134 | 6.871 | 7.055 | 10,731,595 | +0.02(+0.32%) |
Jul 25, 2002 | 7.011 | 7.167 | 6.781 | 7.033 | 20,806,172 | -0.04(-0.63%) |
Jul 24, 2002 | 6.719 | 7.195 | 6.451 | 7.078 | 22,390,766 | +0.30(+4.46%) |
Jul 23, 2002 | 6.977 | 6.977 | 6.725 | 6.775 | 21,697,138 | -0.10(-1.39%) |
Jul 22, 2002 | 6.971 | 7.229 | 6.691 | 6.871 | 24,433,076 | -0.07(-0.97%) |
Jul 19, 2002 | 7.173 | 7.274 | 6.848 | 6.938 | 16,492,961 | -0.07(-1.04%) |
Jul 17, 2002 | 7.212 | 7.565 | 6.904 | 7.011 | 23,788,024 | -0.05(-0.71%) |
Jul 12, 2002 | 7.391 | 7.492 | 7.005 | 7.061 | 32,253,182 | -0.32(-4.32%) |
Jul 11, 2002 | 7.699 | 7.705 | 7.246 | 7.380 | 36,584,968 | -0.45(-5.79%) |
Jul 10, 2002 | 8.411 | 8.416 | 7.811 | 7.834 | 31,718,674 | -0.63(-7.41%) |
Jul 09, 2002 | 8.545 | 8.668 | 8.472 | 8.461 | 12,111,530 | -0.02(-0.26%) |
Jul 08, 2002 | 8.718 | 8.774 | 8.416 | 8.483 | 13,351,274 | -0.30(-3.44%) |
Jul 05, 2002 | 8.623 | 8.814 | 8.623 | 8.786 | 6,663,047 | +0.22(+2.55%) |
Jul 04, 2002 | 8.646 | 8.746 | 8.399 | 8.567 | 16,351,878 | +0.00(+0.00%) |
Jul 03, 2002 | 8.646 | 8.746 | 8.399 | 8.567 | 16,351,342 | -0.26(-2.92%) |
Jul 02, 2002 | 8.696 | 8.954 | 8.539 | 8.825 | 17,939,150 | +0.13(+1.55%) |
Jul 01, 2002 | 8.959 | 9.094 | 8.679 | 8.690 | 11,505,408 | -0.27(-3.00%) |
Jun 28, 2002 | 8.870 | 9.228 | 8.830 | 8.959 | 12,494,418 | +0.13(+1.46%) |
Jun 27, 2002 | 8.830 | 8.959 | 8.539 | 8.830 | 20,839,568 | +0.01(+0.13%) |
Jun 26, 2002 | 8.746 | 8.926 | 8.690 | 8.819 | 13,311,628 | -0.17(-1.87%) |
Jun 25, 2002 | 8.959 | 9.262 | 8.909 | 8.987 | 14,728,351 | +0.30(+3.41%) |
Jun 21, 2002 | 8.629 | 8.780 | 8.601 | 8.690 | 17,868,074 | -0.12(-1.34%) |
Jun 20, 2002 | 8.976 | 8.982 | 8.786 | 8.808 | 15,059,093 | -0.42(-4.55%) |
Jun 19, 2002 | 9.402 | 9.508 | 9.217 | 9.228 | 12,063,133 | -0.25(-2.60%) |
Jun 18, 2002 | 9.155 | 9.547 | 9.082 | 9.474 | 10,482,110 | +0.31(+3.42%) |
Jun 17, 2002 | 8.998 | 9.183 | 8.970 | 9.161 | 12,809,980 | +0.26(+2.96%) |
Jun 14, 2002 | 9.038 | 9.066 | 8.746 | 8.898 | 17,943,616 | -0.44(-4.74%) |
Jun 12, 2002 | 9.418 | 9.480 | 9.239 | 9.340 | 11,776,681 | -0.08(-0.83%) |
Jun 11, 2002 | 9.458 | 9.721 | 9.390 | 9.418 | 10,977,329 | +0.02(+0.18%) |
Jun 10, 2002 | 9.351 | 9.497 | 9.267 | 9.402 | 7,196,126 | +0.13(+1.45%) |
Jun 07, 2002 | 9.351 | 9.351 | 9.189 | 9.267 | 11,910,799 | -0.11(-1.19%) |
Jun 06, 2002 | 9.519 | 9.581 | 9.273 | 9.379 | 10,353,528 | -0.11(-1.18%) |
Jun 05, 2002 | 9.502 | 9.564 | 9.379 | 9.491 | 10,980,544 | -0.39(-3.97%) |
May 31, 2002 | 9.833 | 9.990 | 9.782 | 9.883 | 11,656,671 | +0.03(+0.34%) |
May 28, 2002 | 9.995 | 10.06 | 9.827 | 9.850 | 10,218,874 | -0.08(-0.85%) |
May 27, 2002 | 10.18 | 10.18 | 9.889 | 9.934 | 8,332,826 | +0.00(+0.00%) |
May 24, 2002 | 10.18 | 10.18 | 9.889 | 9.934 | 8,318,182 | -0.19(-1.88%) |
May 23, 2002 | 10.16 | 10.17 | 9.911 | 10.12 | 14,118,301 | -0.06(-0.60%) |
May 22, 2002 | 9.883 | 10.21 | 9.866 | 10.19 | 26,200,186 | +0.34(+3.47%) |
May 21, 2002 | 9.637 | 9.911 | 9.637 | 9.844 | 39,268,224 | +0.48(+5.08%) |
May 20, 2002 | 9.407 | 9.452 | 9.239 | 9.368 | 9,448,811 | +0.01(+0.06%) |
May 17, 2002 | 9.284 | 9.402 | 9.267 | 9.362 | 8,060,483 | +0.08(+0.84%) |
May 16, 2002 | 9.323 | 9.435 | 9.267 | 9.284 | 13,703,089 | -0.03(-0.36%) |
May 15, 2002 | 9.217 | 9.418 | 9.200 | 9.318 | 14,838,718 | +0.08(+0.91%) |
May 14, 2002 | 9.189 | 9.273 | 9.099 | 9.234 | 21,001,724 | +0.17(+1.85%) |
May 13, 2002 | 8.903 | 9.082 | 8.870 | 9.066 | 9,672,222 | +0.20(+2.27%) |
May 10, 2002 | 8.993 | 9.043 | 8.814 | 8.864 | 9,385,592 | -0.06(-0.69%) |
May 09, 2002 | 8.864 | 9.015 | 8.819 | 8.926 | 12,738,367 | -0.03(-0.37%) |
May 08, 2002 | 8.847 | 9.077 | 8.842 | 8.959 | 14,643,344 | +0.20(+2.30%) |
May 07, 2002 | 8.847 | 9.094 | 8.735 | 8.758 | 13,062,500 | -0.16(-1.82%) |
May 06, 2002 | 8.959 | 9.088 | 8.909 | 8.920 | 10,730,881 | -0.09(-0.99%) |
May 03, 2002 | 8.970 | 9.066 | 8.825 | 9.010 | 15,209,641 | -0.01(-0.06%) |
May 02, 2002 | 9.116 | 9.178 | 8.976 | 9.015 | 22,301,830 | -0.13(-1.47%) |