Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.126 | 7.136 | 6.846 | 7.080 | 14,082,965 | -0.04(-0.63%) |
Jul 30, 2002 | 6.995 | 7.212 | 6.846 | 7.124 | 14,475,926 | +0.08(+1.17%) |
Jul 29, 2002 | 6.724 | 7.061 | 6.724 | 7.042 | 13,868,574 | +0.39(+5.79%) |
Jul 26, 2002 | 6.584 | 6.855 | 6.453 | 6.657 | 15,510,455 | +0.10(+1.45%) |
Jul 25, 2002 | 6.917 | 6.917 | 6.436 | 6.561 | 20,025,762 | -0.45(-6.45%) |
Jul 24, 2002 | 6.182 | 7.016 | 6.116 | 7.014 | 22,448,218 | +0.61(+9.59%) |
Jul 23, 2002 | 6.533 | 6.780 | 6.359 | 6.401 | 5,827,581 | -0.13(-2.00%) |
Jul 22, 2002 | 6.593 | 6.799 | 6.303 | 6.531 | 20,892,146 | -0.21(-3.08%) |
Jul 19, 2002 | 6.874 | 6.995 | 6.705 | 6.739 | 13,912,415 | -0.40(-5.66%) |
Jul 17, 2002 | 7.201 | 7.351 | 6.831 | 7.143 | 21,266,126 | -0.37(-4.95%) |
Jul 12, 2002 | 7.669 | 7.801 | 7.356 | 7.515 | 38,476,472 | -0.56(-6.99%) |
Jul 11, 2002 | 7.953 | 8.185 | 7.590 | 8.080 | 19,820,192 | +0.02(+0.23%) |
Jul 10, 2002 | 8.351 | 8.445 | 8.033 | 8.061 | 13,852,802 | -0.29(-3.47%) |
Jul 09, 2002 | 8.651 | 8.669 | 8.430 | 8.351 | 10,864,696 | -0.30(-3.46%) |
Jul 08, 2002 | 8.396 | 8.684 | 8.428 | 8.651 | 8,770,777 | +0.10(+1.23%) |
Jul 05, 2002 | 8.323 | 8.566 | 8.321 | 8.546 | 4,587,750 | +0.31(+3.72%) |
Jul 04, 2002 | 8.174 | 8.252 | 7.818 | 8.239 | 15,193,948 | +0.00(+0.00%) |
Jul 03, 2002 | 8.174 | 8.252 | 7.818 | 8.239 | 15,193,948 | +0.05(+0.57%) |
Jul 02, 2002 | 8.297 | 8.342 | 8.071 | 8.192 | 13,188,511 | -0.10(-1.26%) |
Jul 01, 2002 | 8.492 | 8.596 | 8.267 | 8.297 | 8,442,775 | -0.19(-2.29%) |
Jun 28, 2002 | 8.473 | 8.613 | 8.333 | 8.492 | 10,845,449 | -0.06(-0.66%) |
Jun 27, 2002 | 8.379 | 8.555 | 8.136 | 8.548 | 13,204,016 | +0.24(+2.90%) |
Jun 26, 2002 | 8.155 | 8.361 | 8.108 | 8.307 | 14,382,096 | +0.00(+0.02%) |
Jun 25, 2002 | 8.464 | 8.604 | 8.239 | 8.305 | 9,832,306 | +0.00(+0.00%) |
Jun 21, 2002 | 8.277 | 8.454 | 8.267 | 8.305 | 10,147,744 | -0.04(-0.45%) |
Jun 20, 2002 | 8.585 | 8.651 | 8.307 | 8.342 | 10,895,438 | -0.14(-1.70%) |
Jun 19, 2002 | 8.454 | 8.694 | 8.426 | 8.486 | 14,070,401 | +0.03(+0.38%) |
Jun 18, 2002 | 8.922 | 8.931 | 8.426 | 8.454 | 11,414,574 | -0.48(-5.42%) |
Jun 17, 2002 | 8.763 | 8.978 | 8.716 | 8.939 | 12,971,180 | +0.18(+2.03%) |
Jun 14, 2002 | 8.755 | 8.772 | 8.512 | 8.761 | 12,419,966 | -0.12(-1.39%) |
Jun 12, 2002 | 8.754 | 8.942 | 8.716 | 8.884 | 12,457,658 | +0.07(+0.74%) |
Jun 11, 2002 | 8.903 | 9.079 | 8.817 | 8.819 | 12,282,563 | +0.03(+0.32%) |
Jun 10, 2002 | 8.763 | 8.905 | 8.739 | 8.791 | 7,926,579 | +0.12(+1.40%) |
Jun 07, 2002 | 8.660 | 8.737 | 8.516 | 8.669 | 11,218,628 | +0.00(+0.00%) |
Jun 06, 2002 | 8.931 | 8.931 | 8.604 | 8.669 | 10,642,286 | -0.20(-2.28%) |
Jun 05, 2002 | 8.660 | 8.931 | 8.651 | 8.871 | 15,124,979 | +0.05(+0.57%) |
May 31, 2002 | 8.894 | 9.034 | 8.557 | 8.821 | 32,842,964 | -0.16(-1.73%) |
May 28, 2002 | 9.015 | 9.045 | 8.679 | 8.976 | 10,104,705 | -0.02(-0.23%) |
May 27, 2002 | 9.146 | 9.350 | 8.967 | 8.997 | 16,303,594 | +0.00(+0.00%) |
May 24, 2002 | 9.146 | 9.350 | 8.967 | 8.997 | 16,302,525 | +0.02(+0.21%) |
May 23, 2002 | 8.838 | 8.980 | 6.992 | 8.978 | 13,354,250 | +0.19(+2.17%) |
May 22, 2002 | 8.557 | 8.797 | 8.557 | 8.787 | 16,999,162 | +0.16(+1.84%) |
May 21, 2002 | 8.772 | 8.819 | 8.623 | 8.628 | 22,597,114 | -0.13(-1.43%) |
May 20, 2002 | 8.668 | 8.825 | 8.660 | 8.754 | 26,475,932 | +0.38(+4.56%) |
May 17, 2002 | 8.213 | 8.379 | 8.170 | 8.372 | 8,203,256 | +0.21(+2.52%) |
May 16, 2002 | 8.181 | 8.269 | 8.146 | 8.166 | 5,372,335 | -0.07(-0.80%) |
May 15, 2002 | 8.108 | 8.277 | 8.108 | 8.232 | 7,807,087 | +0.05(+0.59%) |
May 14, 2002 | 7.903 | 8.207 | 7.903 | 8.183 | 9,778,040 | +0.39(+5.02%) |
May 13, 2002 | 7.809 | 7.854 | 7.719 | 7.792 | 6,638,363 | -0.03(-0.33%) |
May 10, 2002 | 8.015 | 8.015 | 7.775 | 7.818 | 5,756,741 | -0.19(-2.34%) |
May 09, 2002 | 7.884 | 8.091 | 7.871 | 8.005 | 13,516,513 | +0.13(+1.66%) |
May 08, 2002 | 7.903 | 7.981 | 7.787 | 7.874 | 4,972,156 | +0.07(+0.89%) |
May 07, 2002 | 7.837 | 7.940 | 7.753 | 7.805 | 10,749,749 | -0.03(-0.41%) |
May 06, 2002 | 8.118 | 8.133 | 7.837 | 7.837 | 6,750,370 | -0.32(-3.92%) |
May 03, 2002 | 8.134 | 8.215 | 8.052 | 8.157 | 8,169,306 | +0.02(+0.28%) |
May 02, 2002 | 8.024 | 8.168 | 7.996 | 8.134 | 8,261,264 | +0.15(+1.90%) |