Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.614 | 6.790 | 6.540 | 6.774 | 3,865,922 | +0.14(+2.12%) |
Jul 30, 2002 | 6.339 | 6.639 | 6.333 | 6.633 | 3,427,750 | +0.33(+5.17%) |
Jul 29, 2002 | 6.237 | 6.329 | 6.237 | 6.307 | 4,572,003 | +0.22(+3.57%) |
Jul 26, 2002 | 5.943 | 6.138 | 5.863 | 6.090 | 5,026,450 | +0.15(+2.47%) |
Jul 25, 2002 | 5.591 | 5.959 | 5.588 | 5.943 | 5,515,010 | +0.35(+6.29%) |
Jul 24, 2002 | 5.112 | 5.690 | 4.952 | 5.591 | 6,138,153 | +0.48(+9.37%) |
Jul 23, 2002 | 5.419 | 5.719 | 5.061 | 5.112 | 7,775,974 | -0.30(-5.60%) |
Jul 22, 2002 | 5.448 | 5.537 | 5.272 | 5.416 | 5,901,540 | -0.21(-3.69%) |
Jul 19, 2002 | 5.991 | 5.994 | 5.575 | 5.623 | 4,129,450 | -0.53(-8.62%) |
Jul 17, 2002 | 6.119 | 6.214 | 6.077 | 6.154 | 5,706,867 | +0.14(+2.34%) |
Jul 12, 2002 | 6.067 | 6.067 | 5.828 | 6.013 | 3,981,098 | -0.03(-0.42%) |
Jul 11, 2002 | 5.949 | 6.071 | 5.687 | 6.039 | 4,613,630 | +0.09(+1.50%) |
Jul 10, 2002 | 6.083 | 6.087 | 5.690 | 5.949 | 8,914,906 | -0.13(-2.21%) |
Jul 09, 2002 | 6.448 | 6.470 | 6.071 | 6.083 | 5,077,465 | -0.36(-5.65%) |
Jul 08, 2002 | 6.512 | 6.512 | 6.448 | 6.448 | 3,107,572 | -0.06(-0.98%) |
Jul 05, 2002 | 6.454 | 6.566 | 6.384 | 6.512 | 1,438,140 | +0.03(+0.39%) |
Jul 04, 2002 | 6.818 | 6.838 | 6.349 | 6.486 | 7,917,441 | +0.00(+0.00%) |
Jul 03, 2002 | 6.818 | 6.838 | 6.349 | 6.486 | 7,917,441 | -0.34(-4.96%) |
Jul 02, 2002 | 7.071 | 7.071 | 6.742 | 6.825 | 3,247,787 | -0.25(-3.48%) |
Jul 01, 2002 | 7.109 | 7.199 | 7.036 | 7.071 | 2,290,070 | +0.00(+0.00%) |
Jun 28, 2002 | 6.949 | 7.186 | 6.940 | 7.071 | 5,914,998 | +0.14(+1.98%) |
Jun 27, 2002 | 7.109 | 7.346 | 6.876 | 6.933 | 5,243,344 | -0.22(-3.08%) |
Jun 26, 2002 | 7.336 | 7.336 | 7.077 | 7.154 | 3,633,691 | -0.18(-2.48%) |
Jun 25, 2002 | 7.486 | 7.652 | 7.285 | 7.336 | 3,927,579 | -0.25(-3.29%) |
Jun 21, 2002 | 7.397 | 7.620 | 7.397 | 7.585 | 156,489 | +0.01(+0.17%) |
Jun 20, 2002 | 7.572 | 7.643 | 7.489 | 7.572 | 2,719,791 | +0.01(+0.17%) |
Jun 19, 2002 | 7.556 | 7.780 | 7.544 | 7.560 | 2,525,118 | -0.22(-2.87%) |
Jun 18, 2002 | 7.716 | 7.802 | 7.694 | 7.783 | 11,000,914 | +0.04(+0.58%) |
Jun 17, 2002 | 7.604 | 7.755 | 7.572 | 7.739 | 1,791,494 | +0.16(+2.11%) |
Jun 14, 2002 | 7.576 | 7.697 | 7.381 | 7.579 | 1,722,325 | -0.01(-0.08%) |
Jun 12, 2002 | 7.508 | 7.655 | 7.483 | 7.585 | 2,002,755 | +0.06(+0.81%) |
Jun 11, 2002 | 7.636 | 7.668 | 7.508 | 7.524 | 1,550,813 | -0.12(-1.59%) |
Jun 10, 2002 | 7.572 | 7.707 | 7.531 | 7.646 | 1,253,482 | +0.00(+0.04%) |
Jun 07, 2002 | 7.508 | 7.732 | 7.477 | 7.643 | 1,600,263 | +0.11(+1.48%) |
Jun 06, 2002 | 7.716 | 7.739 | 7.515 | 7.531 | 2,532,316 | -0.23(-2.92%) |
Jun 05, 2002 | 7.946 | 7.946 | 7.703 | 7.758 | 2,260,337 | -0.23(-2.92%) |
May 31, 2002 | 7.949 | 8.045 | 7.940 | 7.991 | 3,327,284 | -0.15(-1.81%) |
May 28, 2002 | 8.179 | 8.179 | 8.039 | 8.138 | 1,556,446 | +0.03(+0.39%) |
May 27, 2002 | 8.148 | 8.148 | 7.953 | 8.106 | 219,085 | +0.00(+0.00%) |
May 24, 2002 | 8.148 | 8.148 | 7.953 | 8.106 | 1,560,202 | +0.02(+0.28%) |
May 23, 2002 | 8.039 | 8.112 | 8.020 | 8.084 | 1,281,024 | +0.03(+0.36%) |
May 22, 2002 | 7.876 | 8.084 | 7.863 | 8.055 | 1,592,752 | +0.15(+1.90%) |
May 21, 2002 | 7.828 | 7.921 | 7.767 | 7.905 | 2,458,140 | +0.08(+1.06%) |
May 20, 2002 | 7.790 | 7.879 | 7.767 | 7.822 | 1,913,556 | +0.06(+0.82%) |
May 17, 2002 | 7.780 | 7.780 | 7.617 | 7.758 | 2,802,731 | -0.03(-0.41%) |
May 16, 2002 | 7.892 | 7.892 | 7.732 | 7.790 | 2,132,642 | -0.10(-1.30%) |
May 15, 2002 | 7.930 | 7.972 | 7.866 | 7.892 | 2,876,281 | -0.04(-0.44%) |
May 14, 2002 | 7.828 | 7.956 | 7.748 | 7.927 | 4,036,808 | +0.17(+2.18%) |
May 13, 2002 | 7.588 | 7.780 | 7.566 | 7.758 | 3,528,217 | -0.01(-0.12%) |
May 10, 2002 | 8.004 | 8.045 | 7.697 | 7.767 | 4,140,718 | -0.20(-2.49%) |
May 09, 2002 | 8.020 | 8.064 | 7.828 | 7.965 | 2,818,692 | -0.06(-0.76%) |
May 08, 2002 | 7.965 | 8.045 | 7.764 | 8.026 | 4,377,643 | +0.07(+0.88%) |
May 07, 2002 | 8.243 | 8.269 | 7.956 | 7.956 | 5,073,396 | -0.29(-3.49%) |
May 06, 2002 | 8.272 | 8.387 | 8.231 | 8.243 | 2,432,163 | -0.03(-0.35%) |
May 03, 2002 | 8.320 | 8.323 | 8.227 | 8.272 | 1,839,380 | -0.03(-0.35%) |
May 02, 2002 | 8.291 | 8.301 | 8.186 | 8.301 | 3,621,485 | +0.05(+0.62%) |