Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.639 | 4.639 | 4.411 | 4.521 | 1,714,460 | -0.12(-2.54%) |
Jul 30, 2002 | 4.652 | 4.652 | 4.403 | 4.639 | 2,576,079 | -0.01(-0.28%) |
Jul 29, 2002 | 4.379 | 4.715 | 4.379 | 4.652 | 4,287,487 | +0.30(+6.86%) |
Jul 26, 2002 | 4.494 | 4.534 | 4.112 | 4.353 | 4,316,106 | -0.14(-3.15%) |
Jul 25, 2002 | 4.508 | 4.589 | 4.345 | 4.494 | 5,674,930 | -0.01(-0.29%) |
Jul 24, 2002 | 3.813 | 4.560 | 3.800 | 4.508 | 11,158,305 | +0.69(+18.21%) |
Jul 23, 2002 | 4.193 | 4.350 | 3.014 | 3.813 | 28,585,286 | -2.70(-41.43%) |
Jul 17, 2002 | 6.565 | 6.664 | 6.316 | 6.510 | 3,421,289 | -0.70(-9.77%) |
Jul 12, 2002 | 7.243 | 7.385 | 7.194 | 7.215 | 788,735 | -0.03(-0.40%) |
Jul 11, 2002 | 7.220 | 7.301 | 7.102 | 7.243 | 2,060,558 | -0.00(-0.04%) |
Jul 10, 2002 | 7.202 | 7.372 | 7.186 | 7.246 | 2,029,268 | +0.04(+0.55%) |
Jul 09, 2002 | 7.299 | 7.401 | 7.220 | 7.207 | 1,685,078 | -0.09(-1.29%) |
Jul 08, 2002 | 7.364 | 7.364 | 7.301 | 7.301 | 815,446 | -0.08(-1.03%) |
Jul 05, 2002 | 7.207 | 7.424 | 7.207 | 7.377 | 473,546 | +0.27(+3.76%) |
Jul 04, 2002 | 7.225 | 7.293 | 6.892 | 7.110 | 3,281,629 | +0.00(+0.00%) |
Jul 03, 2002 | 7.225 | 7.293 | 6.892 | 7.110 | 1,793,067 | -0.12(-1.60%) |
Jul 02, 2002 | 7.375 | 7.458 | 7.196 | 7.225 | 2,047,584 | -0.15(-2.06%) |
Jul 01, 2002 | 7.783 | 7.783 | 7.173 | 7.377 | 3,894,836 | -0.43(-5.54%) |
Jun 28, 2002 | 7.605 | 7.820 | 7.553 | 7.810 | 3,169,825 | +0.16(+2.05%) |
Jun 27, 2002 | 7.668 | 7.707 | 7.456 | 7.652 | 1,906,779 | +0.05(+0.66%) |
Jun 26, 2002 | 7.796 | 7.796 | 7.464 | 7.603 | 2,234,179 | -0.22(-2.81%) |
Jun 25, 2002 | 8.027 | 8.124 | 7.804 | 7.823 | 1,220,690 | -0.25(-3.05%) |
Jun 21, 2002 | 8.140 | 8.210 | 8.127 | 8.069 | 1,253,506 | -0.08(-1.03%) |
Jun 20, 2002 | 8.349 | 8.428 | 8.114 | 8.153 | 1,089,424 | -0.12(-1.39%) |
Jun 19, 2002 | 8.373 | 8.467 | 8.263 | 8.268 | 836,815 | -0.15(-1.81%) |
Jun 18, 2002 | 8.255 | 8.459 | 8.255 | 8.420 | 1,087,516 | +0.19(+2.26%) |
Jun 17, 2002 | 8.040 | 8.266 | 8.040 | 8.234 | 1,132,162 | +0.19(+2.41%) |
Jun 14, 2002 | 7.901 | 8.114 | 7.849 | 8.040 | 699,826 | -0.18(-2.14%) |
Jun 12, 2002 | 8.148 | 8.263 | 8.019 | 8.216 | 1,202,373 | +0.06(+0.74%) |
Jun 11, 2002 | 8.268 | 8.412 | 8.142 | 8.155 | 924,198 | -0.11(-1.36%) |
Jun 10, 2002 | 8.260 | 8.344 | 8.255 | 8.268 | 801,328 | -0.01(-0.16%) |
Jun 07, 2002 | 8.030 | 8.344 | 8.030 | 8.281 | 1,374,850 | +0.25(+3.13%) |
Jun 06, 2002 | 8.072 | 8.119 | 7.810 | 8.030 | 1,306,165 | -0.05(-0.58%) |
Jun 05, 2002 | 8.019 | 8.129 | 7.967 | 8.077 | 1,115,754 | -0.30(-3.60%) |
May 31, 2002 | 8.150 | 8.517 | 8.148 | 8.378 | 1,179,478 | -0.27(-3.12%) |
May 28, 2002 | 8.779 | 8.792 | 8.606 | 8.648 | 864,289 | -0.13(-1.49%) |
May 27, 2002 | 8.881 | 8.894 | 8.719 | 8.779 | 1,451,548 | +0.00(+0.00%) |
May 24, 2002 | 8.881 | 8.894 | 8.719 | 8.779 | 1,444,680 | -0.10(-1.12%) |
May 23, 2002 | 8.622 | 8.894 | 8.543 | 8.879 | 1,197,031 | +0.21(+2.48%) |
May 22, 2002 | 8.604 | 8.701 | 8.465 | 8.664 | 1,074,161 | +0.06(+0.70%) |
May 21, 2002 | 8.989 | 9.023 | 8.577 | 8.604 | 958,159 | -0.39(-4.29%) |
May 20, 2002 | 8.905 | 9.151 | 8.790 | 8.989 | 1,207,334 | +0.08(+0.94%) |
May 17, 2002 | 8.766 | 8.929 | 8.674 | 8.905 | 1,127,964 | +0.15(+1.71%) |
May 16, 2002 | 8.955 | 8.976 | 8.727 | 8.756 | 1,264,190 | -0.20(-2.22%) |
May 15, 2002 | 9.091 | 9.170 | 8.874 | 8.955 | 977,238 | -0.16(-1.78%) |
May 14, 2002 | 8.701 | 9.130 | 8.701 | 9.117 | 2,318,128 | +0.46(+5.36%) |
May 13, 2002 | 8.501 | 8.661 | 8.415 | 8.653 | 990,594 | +0.15(+1.79%) |
May 10, 2002 | 8.737 | 8.737 | 8.459 | 8.501 | 1,169,176 | -0.24(-2.70%) |
May 09, 2002 | 8.818 | 8.847 | 8.664 | 8.737 | 968,080 | -0.08(-0.89%) |
May 08, 2002 | 8.805 | 8.884 | 8.695 | 8.816 | 29,610,986 | -0.05(-0.59%) |
May 07, 2002 | 8.926 | 9.041 | 8.866 | 8.868 | 996,699 | -0.06(-0.65%) |
May 06, 2002 | 9.041 | 9.044 | 8.905 | 8.926 | 1,740,408 | -0.19(-2.13%) |
May 03, 2002 | 9.120 | 9.170 | 8.955 | 9.120 | 1,615,630 | -0.03(-0.29%) |
May 02, 2002 | 9.046 | 9.196 | 8.981 | 9.146 | 1,907,542 | +0.10(+1.10%) |