Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.903 | 7.810 | 7.499 | 7.717 | 10,549,751 | -0.19(-2.36%) |
Jul 30, 2002 | 7.723 | 7.984 | 7.580 | 7.903 | 11,882,831 | +0.16(+2.09%) |
Jul 29, 2002 | 7.269 | 7.798 | 7.238 | 7.742 | 17,067,480 | +0.78(+11.27%) |
Jul 26, 2002 | 6.870 | 7.219 | 6.733 | 6.958 | 17,100,100 | -0.09(-1.24%) |
Jul 25, 2002 | 7.468 | 7.337 | 6.771 | 7.045 | 16,003,232 | -0.46(-6.14%) |
Jul 24, 2002 | 6.597 | 7.536 | 6.541 | 7.505 | 28,266,576 | +0.38(+5.33%) |
Jul 23, 2002 | 7.561 | 7.518 | 6.870 | 7.126 | 31,584,012 | -0.59(-7.66%) |
Jul 22, 2002 | 8.059 | 8.183 | 7.555 | 7.717 | 17,125,166 | -0.15(-1.90%) |
Jul 19, 2002 | 8.028 | 8.401 | 7.791 | 7.866 | 19,231,164 | -0.92(-10.48%) |
Jul 17, 2002 | 9.086 | 9.061 | 8.700 | 8.787 | 28,925,082 | +0.30(+3.60%) |
Jul 12, 2002 | 8.756 | 8.843 | 8.308 | 8.482 | 23,173,200 | -0.21(-2.43%) |
Jul 11, 2002 | 8.451 | 8.744 | 8.215 | 8.694 | 9,432,476 | +0.14(+1.60%) |
Jul 10, 2002 | 9.185 | 9.204 | 8.420 | 8.557 | 27,596,662 | -0.44(-4.84%) |
Jul 09, 2002 | 9.024 | 9.024 | 8.992 | 8.992 | 14,775,082 | -0.03(-0.34%) |
Jul 08, 2002 | 9.422 | 9.677 | 8.992 | 9.024 | 24,857,868 | -0.40(-4.23%) |
Jul 05, 2002 | 9.235 | 9.428 | 9.229 | 9.422 | 14,235,326 | +0.73(+8.38%) |
Jul 04, 2002 | 8.239 | 8.744 | 8.215 | 8.694 | 16,280,100 | +0.00(+0.00%) |
Jul 03, 2002 | 8.239 | 8.744 | 8.215 | 8.694 | 16,280,100 | +0.54(+6.64%) |
Jul 02, 2002 | 8.663 | 8.831 | 8.071 | 8.152 | 21,807,820 | -0.47(-5.48%) |
Jul 01, 2002 | 9.030 | 9.086 | 8.557 | 8.625 | 14,470,415 | -0.39(-4.28%) |
Jun 28, 2002 | 8.905 | 9.192 | 8.837 | 9.011 | 15,904,408 | +0.39(+4.55%) |
Jun 27, 2002 | 8.576 | 8.681 | 8.208 | 8.619 | 25,816,382 | +0.27(+3.20%) |
Jun 26, 2002 | 7.561 | 8.352 | 7.542 | 8.352 | 35,560,596 | +0.67(+8.66%) |
Jun 25, 2002 | 7.841 | 7.903 | 7.623 | 7.686 | 16,768,436 | -0.12(-1.52%) |
Jun 21, 2002 | 8.015 | 8.239 | 7.636 | 7.804 | 20,504,950 | +0.07(+0.89%) |
Jun 20, 2002 | 7.841 | 8.090 | 7.723 | 7.735 | 24,881,330 | +0.02(+0.24%) |
Jun 19, 2002 | 7.903 | 8.009 | 7.661 | 7.717 | 10,769,895 | -0.43(-5.27%) |
Jun 18, 2002 | 8.109 | 8.271 | 8.059 | 8.146 | 16,283,154 | -0.11(-1.28%) |
Jun 17, 2002 | 8.152 | 8.352 | 8.065 | 8.252 | 18,863,988 | +0.50(+6.42%) |
Jun 14, 2002 | 7.430 | 7.835 | 7.219 | 7.754 | 23,100,890 | -0.14(-1.74%) |
Jun 12, 2002 | 7.785 | 7.997 | 7.561 | 7.891 | 27,701,110 | +0.08(+1.04%) |
Jun 11, 2002 | 8.401 | 8.432 | 7.785 | 7.810 | 47,571,656 | +0.34(+4.58%) |
Jun 10, 2002 | 7.742 | 7.829 | 7.437 | 7.468 | 22,876,406 | -0.19(-2.44%) |
Jun 07, 2002 | 7.561 | 7.791 | 7.430 | 7.655 | 37,243,980 | -0.45(-5.53%) |
Jun 06, 2002 | 8.551 | 8.576 | 8.028 | 8.103 | 20,068,838 | -0.39(-4.55%) |
Jun 05, 2002 | 8.488 | 8.594 | 8.196 | 8.488 | 15,603,597 | -0.15(-1.73%) |
May 31, 2002 | 8.712 | 8.893 | 8.588 | 8.638 | 23,540,536 | -0.26(-2.87%) |
May 28, 2002 | 8.968 | 8.992 | 8.737 | 8.893 | 13,106,482 | +0.02(+0.28%) |
May 27, 2002 | 8.700 | 9.024 | 8.650 | 8.868 | 19,529,082 | +0.00(+0.00%) |
May 24, 2002 | 8.700 | 9.024 | 8.650 | 8.868 | 19,527,796 | -0.11(-1.18%) |
May 23, 2002 | 9.024 | 9.061 | 8.781 | 8.974 | 23,955,436 | -0.30(-3.22%) |
May 22, 2002 | 9.409 | 9.472 | 9.024 | 9.273 | 21,988,758 | -0.31(-3.25%) |
May 21, 2002 | 9.982 | 10.03 | 9.453 | 9.584 | 21,894,754 | -0.60(-5.87%) |
May 20, 2002 | 10.27 | 10.27 | 9.963 | 10.18 | 10,295,379 | -0.24(-2.33%) |
May 17, 2002 | 10.34 | 10.42 | 9.994 | 10.42 | 15,492,079 | +0.37(+3.65%) |
May 16, 2002 | 10.07 | 10.14 | 9.932 | 10.06 | 11,699,324 | -0.16(-1.58%) |
May 15, 2002 | 10.16 | 10.50 | 10.06 | 10.22 | 17,073,746 | -0.06(-0.55%) |
May 14, 2002 | 10.20 | 10.36 | 10.04 | 10.27 | 15,946,991 | +0.47(+4.76%) |
May 13, 2002 | 9.565 | 9.938 | 9.528 | 9.808 | 18,718,242 | +0.37(+3.89%) |
May 10, 2002 | 9.820 | 9.820 | 9.335 | 9.441 | 14,409,835 | -0.44(-4.47%) |
May 09, 2002 | 10.21 | 10.26 | 9.789 | 9.882 | 15,403,218 | -0.39(-3.82%) |
May 08, 2002 | 10.01 | 10.36 | 9.895 | 10.27 | 17,898,566 | +0.91(+9.70%) |
May 07, 2002 | 9.534 | 9.584 | 9.260 | 9.366 | 14,914,561 | +0.09(+1.01%) |
May 06, 2002 | 9.490 | 9.584 | 9.036 | 9.273 | 20,844,326 | -0.33(-3.43%) |
May 03, 2002 | 9.926 | 9.938 | 9.335 | 9.602 | 19,031,588 | -0.45(-4.52%) |
May 02, 2002 | 10.19 | 10.39 | 10.02 | 10.06 | 12,915,101 | -0.12(-1.16%) |