Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.513 | 6.567 | 6.037 | 6.420 | 935,444 | -0.09(-1.44%) |
Jul 30, 2002 | 7.003 | 7.003 | 6.238 | 6.514 | 743,435 | -0.36(-5.18%) |
Jul 29, 2002 | 6.601 | 6.976 | 6.601 | 6.869 | 756,106 | +0.28(+4.17%) |
Jul 26, 2002 | 6.540 | 6.661 | 6.359 | 6.594 | 813,798 | +0.36(+5.81%) |
Jul 25, 2002 | 6.292 | 6.681 | 6.044 | 6.232 | 1,271,757 | -0.13(-2.00%) |
Jul 24, 2002 | 6.547 | 6.574 | 6.044 | 6.359 | 1,497,904 | -0.12(-1.86%) |
Jul 23, 2002 | 7.043 | 7.043 | 6.373 | 6.480 | 759,088 | -0.57(-8.09%) |
Jul 22, 2002 | 7.372 | 7.379 | 6.889 | 7.050 | 777,126 | -0.32(-4.28%) |
Jul 19, 2002 | 8.184 | 8.184 | 7.365 | 7.365 | 1,224,053 | -0.85(-10.29%) |
Jul 18, 2002 | 8.566 | 8.586 | 8.110 | 8.211 | 713,770 | -0.29(-3.39%) |
Jul 17, 2002 | 8.908 | 9.210 | 8.499 | 8.499 | 705,868 | -0.41(-4.59%) |
Jul 16, 2002 | 9.177 | 9.224 | 8.734 | 8.908 | 400,415 | -0.20(-2.21%) |
Jul 15, 2002 | 9.210 | 9.224 | 8.539 | 9.110 | 429,335 | -0.03(-0.37%) |
Jul 12, 2002 | 9.452 | 9.472 | 9.022 | 9.143 | 223,909 | -0.24(-2.57%) |
Jul 11, 2002 | 9.472 | 9.559 | 9.150 | 9.385 | 338,100 | -0.10(-1.06%) |
Jul 10, 2002 | 9.861 | 9.955 | 9.425 | 9.485 | 509,686 | -0.39(-3.94%) |
Jul 09, 2002 | 9.961 | 10.26 | 9.874 | 9.874 | 342,722 | -0.11(-1.14%) |
Jul 08, 2002 | 10.23 | 10.31 | 9.961 | 9.988 | 375,221 | -0.21(-2.04%) |
Jul 05, 2002 | 9.760 | 10.23 | 9.760 | 10.20 | 215,710 | -2.45(-19.39%) |
Jul 04, 2002 | 12.89 | 13.06 | 12.11 | 12.65 | 460,617 | +2.88(+29.42%) |
Jul 03, 2002 | 9.961 | 10.09 | 9.358 | 9.774 | 596,149 | -0.25(-2.54%) |
Jul 02, 2002 | 10.30 | 10.32 | 9.982 | 10.03 | 485,835 | -0.27(-2.61%) |
Jul 01, 2002 | 10.53 | 10.64 | 10.04 | 10.30 | 678,438 | -0.30(-2.85%) |
Jun 28, 2002 | 10.45 | 10.80 | 10.45 | 10.60 | 375,071 | +0.14(+1.35%) |
Jun 27, 2002 | 10.42 | 10.59 | 10.30 | 10.46 | 293,080 | +0.03(+0.32%) |
Jun 26, 2002 | 10.73 | 10.73 | 10.12 | 10.42 | 411,446 | -0.23(-2.14%) |
Jun 25, 2002 | 10.93 | 11.16 | 10.60 | 10.65 | 360,909 | -0.33(-2.99%) |
Jun 24, 2002 | 10.77 | 11.13 | 10.75 | 10.98 | 203,486 | +0.19(+1.80%) |
Jun 21, 2002 | 10.63 | 11.01 | 10.63 | 10.79 | 367,319 | -0.09(-0.80%) |
Jun 20, 2002 | 10.87 | 11.26 | 10.73 | 10.87 | 239,115 | -0.10(-0.92%) |
Jun 19, 2002 | 10.81 | 11.32 | 10.80 | 10.97 | 303,069 | +0.10(+0.93%) |
Jun 18, 2002 | 11.10 | 11.17 | 10.87 | 10.87 | 1,005,658 | -0.20(-1.82%) |
Jun 17, 2002 | 11.20 | 11.44 | 10.95 | 11.07 | 517,437 | -0.13(-1.20%) |
Jun 14, 2002 | 11.14 | 11.22 | 10.93 | 11.21 | 326,473 | +0.10(+0.91%) |
Jun 13, 2002 | 11.26 | 11.26 | 11.00 | 11.11 | 194,095 | -0.16(-1.43%) |
Jun 12, 2002 | 11.20 | 11.34 | 11.04 | 11.27 | 326,174 | -0.03(-0.24%) |
Jun 11, 2002 | 11.33 | 11.74 | 11.24 | 11.30 | 351,815 | -0.07(-0.59%) |
Jun 10, 2002 | 11.20 | 11.43 | 11.12 | 11.36 | 229,276 | +0.13(+1.13%) |
Jun 07, 2002 | 11.10 | 11.24 | 10.86 | 11.24 | 518,184 | +0.25(+2.26%) |
Jun 06, 2002 | 11.74 | 11.74 | 10.93 | 10.99 | 346,896 | -0.47(-4.10%) |
Jun 05, 2002 | 11.47 | 11.66 | 11.40 | 11.46 | 335,566 | +0.07(+0.59%) |
Jun 04, 2002 | 11.24 | 11.50 | 11.24 | 11.39 | 241,500 | +0.11(+0.95%) |
Jun 03, 2002 | 11.81 | 11.88 | 11.28 | 11.28 | 345,704 | -0.50(-4.21%) |
May 31, 2002 | 11.57 | 11.90 | 11.57 | 11.78 | 488,964 | +0.19(+1.68%) |
May 30, 2002 | 11.37 | 11.71 | 11.31 | 11.58 | 427,844 | +0.15(+1.29%) |
May 29, 2002 | 11.57 | 11.69 | 11.41 | 11.44 | 207,660 | -0.09(-0.81%) |
May 28, 2002 | 11.95 | 12.01 | 11.48 | 11.53 | 273,999 | -0.48(-3.97%) |
May 24, 2002 | 12.01 | 12.12 | 11.93 | 12.01 | 180,975 | -0.01(-0.06%) |
May 23, 2002 | 12.04 | 12.10 | 11.96 | 12.01 | 330,873 | +0.06(+0.50%) |
May 22, 2002 | 11.78 | 12.09 | 11.71 | 11.95 | 989,454 | +0.18(+1.52%) |
May 21, 2002 | 11.94 | 12.67 | 11.78 | 11.78 | 966,089 | +0.11(+0.91%) |
May 20, 2002 | 11.74 | 11.77 | 11.61 | 11.67 | 146,517 | -0.13(-1.12%) |
May 17, 2002 | 11.74 | 11.87 | 11.51 | 11.80 | 256,407 | +0.10(+0.85%) |
May 16, 2002 | 11.59 | 11.94 | 11.59 | 11.70 | 374,134 | +0.15(+1.26%) |
May 15, 2002 | 11.41 | 11.73 | 11.39 | 11.56 | 398,554 | +0.17(+1.52%) |
May 14, 2002 | 11.34 | 11.45 | 11.31 | 11.38 | 339,464 | +0.11(+0.94%) |
May 13, 2002 | 11.25 | 11.31 | 11.22 | 11.28 | 404,132 | +0.07(+0.65%) |
May 10, 2002 | 11.17 | 11.26 | 10.95 | 11.20 | 211,185 | +0.01(+0.06%) |
May 09, 2002 | 11.28 | 11.41 | 11.16 | 11.20 | 173,802 | -0.07(-0.65%) |
May 08, 2002 | 11.18 | 11.31 | 11.15 | 11.27 | 380,466 | +0.17(+1.49%) |
May 07, 2002 | 11.01 | 11.29 | 11.01 | 11.11 | 351,222 | +0.14(+1.27%) |
May 06, 2002 | 11.24 | 11.32 | 10.94 | 10.97 | 276,757 | -0.31(-2.76%) |
May 03, 2002 | 11.16 | 11.30 | 11.01 | 11.28 | 508,895 | -0.02(-0.18%) |
May 02, 2002 | 11.01 | 11.35 | 11.01 | 11.30 | 439,104 | +0.32(+2.90%) |