Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.090 | 8.090 | 7.474 | 7.631 | 7,190,013 | -0.41(-5.08%) |
Jul 30, 2002 | 8.228 | 8.234 | 7.757 | 8.039 | 7,319,614 | -0.28(-3.40%) |
Jul 29, 2002 | 7.788 | 8.479 | 7.757 | 8.322 | 8,569,934 | +0.66(+8.61%) |
Jul 26, 2002 | 7.418 | 7.663 | 7.336 | 7.663 | 5,427,179 | +0.24(+3.30%) |
Jul 25, 2002 | 7.694 | 7.700 | 7.166 | 7.418 | 12,299,079 | -0.04(-0.59%) |
Jul 24, 2002 | 6.595 | 7.474 | 5.716 | 7.462 | 16,377,225 | +0.31(+4.30%) |
Jul 23, 2002 | 7.261 | 7.455 | 6.947 | 7.154 | 9,572,514 | -0.17(-2.32%) |
Jul 22, 2002 | 7.537 | 7.776 | 7.229 | 7.323 | 8,183,040 | -0.31(-4.03%) |
Jul 19, 2002 | 7.763 | 7.776 | 7.480 | 7.631 | 6,848,495 | -0.48(-5.96%) |
Jul 17, 2002 | 8.027 | 8.347 | 7.776 | 8.115 | 8,587,766 | -0.52(-5.97%) |
Jul 12, 2002 | 8.730 | 8.762 | 8.423 | 8.630 | 4,411,702 | -0.13(-1.43%) |
Jul 11, 2002 | 9.139 | 9.296 | 8.460 | 8.755 | 9,969,438 | -0.43(-4.72%) |
Jul 10, 2002 | 9.264 | 9.377 | 9.013 | 9.189 | 2,165,330 | -0.11(-1.15%) |
Jul 09, 2002 | 8.975 | 9.421 | 9.170 | 9.296 | 8,045,000 | +0.32(+3.57%) |
Jul 08, 2002 | 9.025 | 9.025 | 8.975 | 8.975 | 4,831,713 | -0.06(-0.69%) |
Jul 05, 2002 | 8.837 | 9.120 | 8.806 | 9.038 | 2,038,436 | +0.19(+2.20%) |
Jul 04, 2002 | 8.586 | 8.856 | 8.561 | 8.843 | 3,903,486 | +0.00(+0.00%) |
Jul 03, 2002 | 8.586 | 8.856 | 8.561 | 8.843 | 3,903,486 | +0.16(+1.88%) |
Jul 02, 2002 | 8.529 | 8.831 | 8.416 | 8.680 | 6,425,301 | +0.09(+1.02%) |
Jul 01, 2002 | 8.925 | 8.982 | 8.580 | 8.592 | 3,295,761 | -0.33(-3.66%) |
Jun 28, 2002 | 8.856 | 9.032 | 8.856 | 8.919 | 9,819,775 | -0.06(-0.70%) |
Jun 27, 2002 | 8.793 | 9.000 | 8.611 | 8.982 | 13,127,955 | +0.25(+2.88%) |
Jun 26, 2002 | 8.536 | 8.837 | 8.448 | 8.730 | 9,054,904 | +0.06(+0.72%) |
Jun 25, 2002 | 9.044 | 9.063 | 8.624 | 8.668 | 8,244,975 | -0.29(-3.23%) |
Jun 21, 2002 | 9.044 | 9.120 | 9.025 | 8.956 | 9,740,168 | -0.21(-2.33%) |
Jun 20, 2002 | 9.358 | 9.384 | 9.051 | 9.170 | 6,770,958 | +0.03(+0.34%) |
Jun 19, 2002 | 9.220 | 9.333 | 9.132 | 9.139 | 8,637,600 | -0.08(-0.89%) |
Jun 18, 2002 | 9.233 | 9.233 | 9.032 | 9.220 | 6,581,332 | -0.01(-0.14%) |
Jun 17, 2002 | 9.201 | 9.327 | 9.107 | 9.233 | 5,870,275 | +0.16(+1.73%) |
Jun 14, 2002 | 9.553 | 9.553 | 8.894 | 9.076 | 9,198,835 | -0.66(-6.77%) |
Jun 12, 2002 | 9.647 | 9.911 | 9.635 | 9.735 | 7,190,968 | +0.04(+0.39%) |
Jun 11, 2002 | 9.829 | 10.04 | 9.691 | 9.698 | 9,161,260 | -0.01(-0.06%) |
Jun 10, 2002 | 9.547 | 9.767 | 9.547 | 9.704 | 3,797,608 | +0.12(+1.25%) |
Jun 07, 2002 | 9.497 | 9.672 | 9.478 | 9.584 | 5,706,124 | +0.08(+0.86%) |
Jun 06, 2002 | 9.729 | 9.735 | 9.239 | 9.503 | 10,886,360 | -0.03(-0.33%) |
Jun 05, 2002 | 9.421 | 9.704 | 9.409 | 9.534 | 12,508,925 | +0.38(+4.19%) |
May 31, 2002 | 8.988 | 9.252 | 8.969 | 9.151 | 8,715,138 | +0.35(+4.00%) |
May 28, 2002 | 8.894 | 8.919 | 8.699 | 8.799 | 11,290,290 | -0.03(-0.36%) |
May 27, 2002 | 8.718 | 8.950 | 8.705 | 8.831 | 3,853,015 | +0.00(+0.00%) |
May 24, 2002 | 8.718 | 8.950 | 8.705 | 8.831 | 15,322,423 | +0.13(+1.52%) |
May 23, 2002 | 8.504 | 8.825 | 8.448 | 8.699 | 14,446,260 | +0.19(+2.21%) |
May 22, 2002 | 8.856 | 8.862 | 8.510 | 8.510 | 59,771,888 | -1.54(-15.31%) |
May 21, 2002 | 10.36 | 10.41 | 9.829 | 10.05 | 6,288,375 | -0.21(-2.02%) |
May 20, 2002 | 10.19 | 10.39 | 10.14 | 10.26 | 6,168,964 | +0.02(+0.18%) |
May 17, 2002 | 10.36 | 10.45 | 10.05 | 10.24 | 16,892,924 | -0.37(-3.49%) |
May 16, 2002 | 10.50 | 10.68 | 10.49 | 10.61 | 13,085,763 | +0.04(+0.42%) |
May 15, 2002 | 10.60 | 10.77 | 10.40 | 10.56 | 12,839,934 | -0.04(-0.36%) |
May 14, 2002 | 10.36 | 10.65 | 10.27 | 10.60 | 12,883,878 | +0.43(+4.26%) |
May 13, 2002 | 9.798 | 10.23 | 9.798 | 10.17 | 8,154,381 | +0.43(+4.45%) |
May 10, 2002 | 9.792 | 9.892 | 9.572 | 9.735 | 11,635,788 | -0.18(-1.84%) |
May 09, 2002 | 9.528 | 9.980 | 9.528 | 9.917 | 17,575,800 | +0.68(+7.34%) |
May 08, 2002 | 9.421 | 9.471 | 9.076 | 9.239 | 9,356,140 | -0.08(-0.81%) |
May 07, 2002 | 9.258 | 9.358 | 9.195 | 9.314 | 5,841,298 | +0.14(+1.58%) |
May 06, 2002 | 9.377 | 9.453 | 9.120 | 9.170 | 9,601,969 | -0.11(-1.15%) |
May 03, 2002 | 9.358 | 9.365 | 9.201 | 9.277 | 6,323,084 | -0.12(-1.27%) |
May 02, 2002 | 9.107 | 9.402 | 9.057 | 9.396 | 8,049,299 | +0.35(+3.89%) |