Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.177 | 9.177 | 8.763 | 9.081 | 13,127,822 | -0.15(-1.59%) |
Jul 30, 2002 | 8.929 | 9.442 | 8.788 | 9.227 | 12,394,030 | +0.30(+3.34%) |
Jul 29, 2002 | 8.308 | 8.934 | 8.242 | 8.929 | 12,298,864 | +0.88(+10.94%) |
Jul 26, 2002 | 8.225 | 8.308 | 7.701 | 8.048 | 11,171,366 | -0.18(-2.25%) |
Jul 25, 2002 | 8.639 | 8.639 | 7.919 | 8.233 | 10,766,548 | -0.41(-4.70%) |
Jul 24, 2002 | 6.969 | 8.672 | 6.969 | 8.639 | 20,842,298 | +0.74(+9.36%) |
Jul 23, 2002 | 8.170 | 8.335 | 7.728 | 7.899 | 10,116,329 | -0.20(-2.49%) |
Jul 22, 2002 | 8.322 | 8.634 | 7.949 | 8.101 | 10,217,533 | -0.51(-5.93%) |
Jul 19, 2002 | 8.774 | 8.940 | 8.529 | 8.611 | 6,239,163 | -0.27(-3.08%) |
Jul 17, 2002 | 9.644 | 9.649 | 8.562 | 8.885 | 10,181,785 | -0.26(-2.87%) |
Jul 12, 2002 | 9.495 | 9.522 | 9.053 | 9.147 | 8,284,506 | -0.38(-4.00%) |
Jul 11, 2002 | 9.688 | 9.716 | 9.014 | 9.528 | 10,844,082 | -0.16(-1.65%) |
Jul 10, 2002 | 9.804 | 10.14 | 9.635 | 9.688 | 9,964,884 | -0.17(-1.74%) |
Jul 09, 2002 | 10.02 | 10.30 | 9.812 | 9.859 | 6,463,793 | -0.10(-1.00%) |
Jul 08, 2002 | 10.19 | 10.29 | 9.892 | 9.958 | 6,814,023 | -0.23(-2.25%) |
Jul 05, 2002 | 9.785 | 10.23 | 9.746 | 10.19 | 4,828,582 | +0.57(+5.97%) |
Jul 04, 2002 | 9.163 | 9.688 | 8.970 | 9.613 | 9,851,120 | +0.00(+0.00%) |
Jul 03, 2002 | 9.163 | 9.688 | 8.970 | 9.613 | 9,851,120 | +0.16(+1.72%) |
Jul 02, 2002 | 9.840 | 10.01 | 9.302 | 9.451 | 9,287,371 | -0.52(-5.26%) |
Jul 01, 2002 | 10.05 | 10.21 | 9.939 | 9.975 | 5,959,946 | -0.04(-0.44%) |
Jun 28, 2002 | 10.23 | 10.38 | 10.02 | 10.02 | 9,693,879 | -0.23(-2.29%) |
Jun 27, 2002 | 9.884 | 10.26 | 9.873 | 10.25 | 11,311,699 | +0.37(+3.74%) |
Jun 26, 2002 | 9.246 | 10.10 | 9.246 | 9.884 | 12,651,993 | +0.38(+4.04%) |
Jun 25, 2002 | 10.16 | 10.24 | 9.451 | 9.500 | 14,021,029 | -0.64(-6.29%) |
Jun 21, 2002 | 10.36 | 10.63 | 10.10 | 10.14 | 9,333,021 | -0.35(-3.34%) |
Jun 20, 2002 | 10.74 | 10.83 | 10.46 | 10.49 | 10,017,540 | -0.21(-1.94%) |
Jun 19, 2002 | 10.75 | 11.00 | 10.57 | 10.70 | 17,337,344 | -0.07(-0.67%) |
Jun 18, 2002 | 10.76 | 11.32 | 10.60 | 10.77 | 32,538,284 | -0.90(-7.69%) |
Jun 17, 2002 | 11.47 | 11.68 | 11.25 | 11.66 | 10,608,341 | +0.19(+1.66%) |
Jun 14, 2002 | 11.04 | 11.51 | 10.82 | 11.47 | 14,982,591 | -0.45(-3.75%) |
Jun 12, 2002 | 12.10 | 12.14 | 11.68 | 11.92 | 10,013,675 | -0.14(-1.15%) |
Jun 11, 2002 | 12.41 | 12.65 | 11.95 | 12.06 | 7,517,865 | -0.31(-2.50%) |
Jun 10, 2002 | 12.59 | 12.72 | 12.34 | 12.37 | 7,226,087 | -0.16(-1.28%) |
Jun 07, 2002 | 12.16 | 12.54 | 12.09 | 12.53 | 10,466,800 | -0.04(-0.29%) |
Jun 06, 2002 | 12.49 | 12.70 | 12.45 | 12.56 | 14,657,240 | +0.40(+3.31%) |
Jun 05, 2002 | 11.90 | 12.30 | 11.90 | 12.16 | 10,903,259 | -0.59(-4.63%) |
May 31, 2002 | 12.68 | 12.86 | 12.62 | 12.75 | 5,610,440 | -0.08(-0.65%) |
May 28, 2002 | 12.83 | 12.97 | 12.74 | 12.83 | 5,596,190 | +0.11(+0.87%) |
May 27, 2002 | 13.07 | 13.15 | 12.71 | 12.72 | 5,960,429 | +0.00(+0.00%) |
May 24, 2002 | 13.07 | 13.15 | 12.71 | 12.72 | 5,960,429 | -0.42(-3.21%) |
May 23, 2002 | 12.94 | 13.19 | 12.92 | 13.15 | 4,531,008 | +0.25(+1.95%) |
May 22, 2002 | 12.96 | 13.09 | 12.78 | 12.90 | 4,952,250 | -0.14(-1.06%) |
May 21, 2002 | 13.47 | 13.51 | 12.92 | 13.03 | 6,905,083 | -0.40(-2.96%) |
May 20, 2002 | 13.70 | 13.80 | 13.39 | 13.43 | 4,754,913 | -0.25(-1.84%) |
May 17, 2002 | 13.37 | 13.78 | 13.37 | 13.68 | 9,862,714 | +0.36(+2.74%) |
May 16, 2002 | 13.25 | 13.63 | 13.23 | 13.32 | 7,877,273 | +0.14(+1.05%) |
May 15, 2002 | 13.28 | 13.54 | 13.09 | 13.18 | 7,635,252 | -0.10(-0.79%) |
May 14, 2002 | 13.28 | 13.34 | 13.17 | 13.28 | 11,854,435 | +0.37(+2.84%) |
May 13, 2002 | 12.87 | 13.17 | 12.72 | 12.92 | 7,478,735 | -0.85(-6.15%) |
May 08, 2002 | 13.79 | 13.83 | 13.55 | 13.76 | 8,563,116 | +0.31(+2.28%) |
May 07, 2002 | 13.26 | 13.65 | 13.26 | 13.46 | 8,492,104 | +0.24(+1.85%) |
May 06, 2002 | 13.27 | 13.79 | 13.16 | 13.21 | 10,415,227 | -0.06(-0.42%) |
May 03, 2002 | 13.43 | 13.54 | 13.25 | 13.27 | 10,364,866 | -0.16(-1.22%) |
May 02, 2002 | 13.53 | 13.64 | 13.38 | 13.43 | 8,493,915 | -0.18(-1.32%) |