Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.568 | 6.639 | 6.325 | 6.325 | 86,934 | -0.26(-3.95%) |
Jul 30, 2002 | 6.819 | 6.819 | 6.299 | 6.586 | 88,160 | -0.15(-2.26%) |
Jul 29, 2002 | 5.554 | 6.801 | 5.339 | 6.738 | 107,999 | +1.19(+21.52%) |
Jul 26, 2002 | 5.832 | 5.895 | 5.545 | 5.545 | 111,565 | -0.15(-2.68%) |
Jul 25, 2002 | 5.697 | 5.832 | 5.563 | 5.697 | 125,831 | +0.22(+4.10%) |
Jul 24, 2002 | 5.392 | 5.500 | 5.204 | 5.473 | 256,233 | +0.09(+1.67%) |
Jul 23, 2002 | 6.514 | 6.514 | 5.186 | 5.383 | 205,187 | -1.10(-17.01%) |
Jul 22, 2002 | 6.460 | 6.550 | 6.299 | 6.487 | 62,637 | +0.12(+1.83%) |
Jul 19, 2002 | 6.639 | 6.998 | 6.370 | 6.370 | 94,847 | -0.56(-8.03%) |
Jul 17, 2002 | 7.178 | 7.250 | 6.370 | 6.927 | 143,887 | -0.12(-1.66%) |
Jul 12, 2002 | 7.582 | 7.653 | 6.864 | 7.043 | 63,974 | -0.45(-5.99%) |
Jul 11, 2002 | 7.510 | 7.716 | 7.321 | 7.492 | 49,820 | -0.02(-0.24%) |
Jul 10, 2002 | 7.842 | 7.976 | 7.285 | 7.510 | 37,448 | -0.31(-4.01%) |
Jul 09, 2002 | 8.210 | 8.210 | 7.824 | 7.824 | 69,658 | -0.39(-4.70%) |
Jul 08, 2002 | 8.075 | 8.210 | 8.075 | 8.210 | 117,695 | +0.04(+0.55%) |
Jul 05, 2002 | 7.716 | 8.165 | 7.662 | 8.165 | 68,878 | +0.83(+11.38%) |
Jul 04, 2002 | 6.971 | 7.366 | 6.631 | 7.330 | 53,832 | +0.00(+0.00%) |
Jul 03, 2002 | 6.971 | 7.366 | 6.631 | 7.330 | 52,160 | +0.27(+3.81%) |
Jul 02, 2002 | 7.268 | 7.294 | 6.819 | 7.061 | 70,327 | -0.39(-5.18%) |
Jul 01, 2002 | 8.165 | 8.165 | 7.088 | 7.447 | 129,509 | -0.72(-8.79%) |
Jun 28, 2002 | 8.255 | 8.299 | 7.438 | 8.165 | 260,023 | -0.12(-1.41%) |
Jun 27, 2002 | 8.147 | 8.290 | 7.824 | 8.281 | 84,370 | +0.21(+2.56%) |
Jun 26, 2002 | 7.923 | 8.165 | 7.600 | 8.075 | 101,757 | +0.13(+1.58%) |
Jun 25, 2002 | 7.940 | 8.290 | 7.851 | 7.949 | 65,089 | -0.39(-4.63%) |
Jun 21, 2002 | 8.102 | 8.506 | 8.102 | 8.335 | 124,048 | +0.24(+2.99%) |
Jun 20, 2002 | 7.761 | 8.299 | 7.761 | 8.093 | 109,559 | -0.12(-1.42%) |
Jun 19, 2002 | 8.290 | 8.335 | 7.626 | 8.210 | 236,394 | +0.01(+0.11%) |
Jun 18, 2002 | 8.344 | 8.506 | 8.201 | 8.201 | 58,067 | -0.14(-1.72%) |
Jun 17, 2002 | 8.039 | 8.353 | 8.030 | 8.344 | 66,092 | +0.31(+3.79%) |
Jun 14, 2002 | 7.268 | 8.165 | 7.097 | 8.039 | 124,940 | -0.16(-1.97%) |
Jun 12, 2002 | 7.985 | 8.255 | 7.842 | 8.201 | 123,714 | +0.31(+3.86%) |
Jun 11, 2002 | 8.479 | 8.748 | 7.896 | 7.896 | 56,841 | -0.64(-7.47%) |
Jun 10, 2002 | 9.152 | 9.152 | 8.524 | 8.533 | 75,454 | -0.62(-6.76%) |
Jun 07, 2002 | 8.524 | 9.286 | 8.434 | 9.152 | 179,552 | +0.62(+7.26%) |
Jun 06, 2002 | 9.421 | 9.421 | 8.524 | 8.533 | 115,020 | -1.12(-11.62%) |
Jun 05, 2002 | 9.197 | 9.654 | 9.197 | 9.654 | 81,027 | +0.04(+0.37%) |
May 31, 2002 | 9.959 | 9.959 | 9.618 | 9.618 | 149,014 | -0.12(-1.20%) |
May 28, 2002 | 9.789 | 9.789 | 9.062 | 9.735 | 138,091 | -0.05(-0.55%) |
May 27, 2002 | 9.896 | 10.02 | 9.780 | 9.789 | 47,925 | +0.00(+0.00%) |
May 24, 2002 | 9.896 | 10.02 | 9.780 | 9.789 | 45,919 | -0.26(-2.59%) |
May 23, 2002 | 9.636 | 10.05 | 9.582 | 10.05 | 132,519 | +0.41(+4.28%) |
May 22, 2002 | 9.609 | 9.726 | 9.349 | 9.636 | 60,408 | +0.03(+0.28%) |
May 21, 2002 | 9.555 | 9.825 | 9.376 | 9.609 | 97,968 | +0.06(+0.66%) |
May 20, 2002 | 10.24 | 10.30 | 9.421 | 9.547 | 81,807 | -0.66(-6.50%) |
May 17, 2002 | 9.816 | 10.21 | 9.780 | 10.21 | 57,398 | +0.39(+4.02%) |
May 16, 2002 | 10.09 | 10.34 | 9.511 | 9.816 | 141,101 | -0.57(-5.53%) |
May 15, 2002 | 10.50 | 10.69 | 10.15 | 10.39 | 174,871 | -0.02(-0.17%) |
May 14, 2002 | 9.421 | 10.42 | 9.421 | 10.41 | 271,948 | +1.00(+10.58%) |
May 13, 2002 | 9.152 | 9.421 | 9.152 | 9.412 | 69,770 | +0.22(+2.34%) |
May 10, 2002 | 9.232 | 9.394 | 9.044 | 9.197 | 146,785 | -0.03(-0.29%) |
May 09, 2002 | 9.600 | 9.600 | 9.188 | 9.224 | 93,287 | -0.54(-5.51%) |
May 08, 2002 | 9.241 | 9.771 | 9.188 | 9.762 | 77,906 | +0.58(+6.35%) |
May 07, 2002 | 9.511 | 9.511 | 9.161 | 9.179 | 51,380 | -0.33(-3.49%) |
May 06, 2002 | 9.286 | 9.690 | 9.286 | 9.511 | 122,488 | +0.18(+1.92%) |
May 03, 2002 | 9.197 | 9.376 | 9.089 | 9.331 | 107,442 | +0.10(+1.07%) |
May 02, 2002 | 9.618 | 9.852 | 8.972 | 9.232 | 179,441 | -0.38(-3.92%) |