Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.459 | 5.505 | 5.367 | 5.495 | 207,537 | -0.01(-0.17%) |
Jul 30, 2002 | 5.688 | 5.734 | 5.275 | 5.505 | 560,917 | -0.41(-6.90%) |
Jul 29, 2002 | 6.193 | 6.193 | 5.839 | 5.913 | 432,950 | -0.28(-4.52%) |
Jul 26, 2002 | 6.353 | 6.358 | 5.963 | 6.193 | 543,259 | -0.28(-4.26%) |
Jul 25, 2002 | 6.812 | 6.816 | 6.422 | 6.468 | 303,675 | -0.37(-5.37%) |
Jul 24, 2002 | 6.720 | 6.835 | 6.605 | 6.835 | 435,566 | +0.11(+1.71%) |
Jul 23, 2002 | 6.927 | 6.927 | 6.454 | 6.720 | 580,101 | -0.21(-2.98%) |
Jul 22, 2002 | 7.454 | 7.486 | 6.927 | 6.927 | 333,977 | -0.83(-10.65%) |
Jul 19, 2002 | 7.798 | 7.798 | 7.752 | 7.752 | 234,787 | +0.17(+2.30%) |
Jul 17, 2002 | 7.546 | 7.615 | 7.546 | 7.578 | 66,490 | -0.17(-2.25%) |
Jul 12, 2002 | 7.936 | 7.936 | 7.729 | 7.752 | 117,720 | -0.02(-0.30%) |
Jul 11, 2002 | 7.798 | 7.844 | 7.706 | 7.775 | 276,207 | -0.11(-1.40%) |
Jul 10, 2002 | 7.982 | 7.982 | 7.803 | 7.885 | 48,396 | -0.09(-1.09%) |
Jul 09, 2002 | 7.913 | 7.972 | 7.913 | 7.972 | 330,925 | +0.04(+0.46%) |
Jul 08, 2002 | 8.165 | 8.165 | 7.936 | 7.936 | 334,631 | -0.21(-2.54%) |
Jul 05, 2002 | 8.349 | 8.372 | 8.142 | 8.142 | 131,018 | -0.18(-2.20%) |
Jul 04, 2002 | 8.257 | 8.372 | 8.165 | 8.326 | 148,894 | +0.00(+0.00%) |
Jul 03, 2002 | 8.257 | 8.372 | 8.165 | 8.326 | 148,894 | +0.07(+0.89%) |
Jul 02, 2002 | 8.349 | 8.427 | 8.252 | 8.252 | 384,118 | -0.10(-1.15%) |
Jul 01, 2002 | 8.211 | 8.440 | 8.165 | 8.349 | 311,741 | +0.19(+2.30%) |
Jun 28, 2002 | 7.959 | 8.161 | 7.959 | 8.161 | 187,481 | +0.23(+2.95%) |
Jun 27, 2002 | 7.661 | 7.982 | 7.651 | 7.927 | 153,254 | +0.31(+4.10%) |
Jun 26, 2002 | 7.798 | 7.798 | 7.518 | 7.615 | 132,544 | -0.24(-3.09%) |
Jun 25, 2002 | 7.839 | 8.092 | 7.821 | 7.858 | 292,557 | +0.20(+2.57%) |
Jun 21, 2002 | 7.844 | 7.917 | 7.596 | 7.661 | 374,526 | -0.21(-2.62%) |
Jun 20, 2002 | 8.257 | 8.372 | 7.706 | 7.867 | 166,552 | -0.34(-4.19%) |
Jun 19, 2002 | 8.555 | 8.752 | 8.211 | 8.211 | 340,081 | -0.17(-1.97%) |
Jun 18, 2002 | 8.440 | 8.601 | 8.372 | 8.376 | 117,938 | -0.02(-0.22%) |
Jun 17, 2002 | 7.959 | 8.486 | 7.959 | 8.394 | 114,886 | +0.48(+6.09%) |
Jun 14, 2002 | 7.972 | 7.972 | 7.913 | 7.913 | 165,026 | +0.07(+0.88%) |
Jun 12, 2002 | 8.372 | 8.372 | 7.821 | 7.844 | 328,745 | -0.60(-7.07%) |
Jun 11, 2002 | 8.578 | 8.784 | 8.440 | 8.440 | 352,944 | -0.18(-2.13%) |
Jun 10, 2002 | 8.211 | 8.679 | 8.211 | 8.624 | 217,347 | +0.41(+5.03%) |
Jun 07, 2002 | 8.326 | 8.459 | 8.211 | 8.211 | 245,033 | -0.22(-2.66%) |
Jun 06, 2002 | 8.899 | 8.899 | 8.436 | 8.436 | 417,690 | -0.56(-6.22%) |
Jun 05, 2002 | 9.289 | 9.312 | 8.968 | 8.995 | 111,834 | -0.61(-6.40%) |
May 31, 2002 | 9.725 | 9.816 | 9.610 | 9.610 | 177,671 | +0.32(+3.46%) |
May 28, 2002 | 9.532 | 9.532 | 9.174 | 9.289 | 223,669 | -0.28(-2.88%) |
May 27, 2002 | 9.541 | 9.670 | 9.532 | 9.564 | 134,288 | +0.00(+0.00%) |
May 24, 2002 | 9.541 | 9.670 | 9.532 | 9.564 | 134,288 | +0.05(+0.48%) |
May 23, 2002 | 9.633 | 9.679 | 9.427 | 9.518 | 188,789 | -0.11(-1.19%) |
May 22, 2002 | 9.527 | 9.725 | 9.527 | 9.633 | 168,732 | +0.13(+1.35%) |
May 21, 2002 | 9.495 | 9.518 | 9.427 | 9.505 | 396,108 | +0.04(+0.39%) |
May 20, 2002 | 9.472 | 9.482 | 9.404 | 9.468 | 33,790 | +0.02(+0.24%) |
May 17, 2002 | 9.495 | 9.541 | 9.445 | 9.445 | 128,620 | -0.00(-0.05%) |
May 16, 2002 | 9.495 | 9.495 | 9.312 | 9.449 | 224,323 | +0.00(+0.00%) |
May 15, 2002 | 9.454 | 9.564 | 9.404 | 9.449 | 154,344 | +0.00(+0.00%) |
May 14, 2002 | 9.119 | 9.541 | 9.064 | 9.449 | 148,458 | +0.40(+4.41%) |
May 13, 2002 | 9.128 | 9.197 | 8.858 | 9.050 | 246,995 | -0.12(-1.35%) |
May 10, 2002 | 9.592 | 9.596 | 8.899 | 9.174 | 1,023,515 | -0.46(-4.76%) |
May 09, 2002 | 10.28 | 10.28 | 9.495 | 9.633 | 482,218 | -0.69(-6.67%) |
May 08, 2002 | 10.09 | 10.37 | 10.09 | 10.32 | 164,808 | +0.32(+3.21%) |
May 07, 2002 | 10.27 | 10.27 | 9.936 | 10.000 | 260,293 | -0.18(-1.76%) |
May 06, 2002 | 10.39 | 10.39 | 10.02 | 10.18 | 152,600 | -0.26(-2.46%) |
May 03, 2002 | 10.32 | 10.53 | 10.14 | 10.44 | 176,581 | +0.16(+1.56%) |
May 02, 2002 | 10.67 | 10.69 | 10.28 | 10.28 | 192,931 | -0.34(-3.24%) |