Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.598 | 7.753 | 7.511 | 7.753 | 12,023,113 | +0.16(+2.05%) |
Jul 30, 2002 | 7.580 | 7.690 | 7.488 | 7.598 | 12,384,833 | +0.04(+0.53%) |
Jul 29, 2002 | 7.454 | 7.655 | 7.333 | 7.557 | 16,200,964 | +0.31(+4.21%) |
Jul 26, 2002 | 7.195 | 7.333 | 7.062 | 7.252 | 10,440,196 | +0.02(+0.32%) |
Jul 25, 2002 | 7.206 | 7.367 | 6.970 | 7.229 | 20,241,214 | -0.05(-0.63%) |
Jul 24, 2002 | 6.907 | 7.396 | 6.631 | 7.275 | 21,782,782 | +0.31(+4.46%) |
Jul 23, 2002 | 7.172 | 7.172 | 6.913 | 6.965 | 21,107,988 | -0.10(-1.39%) |
Jul 22, 2002 | 7.166 | 7.431 | 6.878 | 7.062 | 23,769,638 | -0.07(-0.97%) |
Jul 19, 2002 | 7.373 | 7.477 | 7.039 | 7.131 | 16,045,122 | -0.07(-1.04%) |
Jul 17, 2002 | 7.414 | 7.776 | 7.097 | 7.206 | 23,142,100 | -0.05(-0.71%) |
Jul 12, 2002 | 7.598 | 7.701 | 7.201 | 7.258 | 31,377,402 | -0.33(-4.32%) |
Jul 11, 2002 | 7.914 | 7.920 | 7.448 | 7.586 | 35,591,564 | -0.47(-5.79%) |
Jul 10, 2002 | 8.645 | 8.651 | 8.029 | 8.052 | 30,857,406 | -0.64(-7.41%) |
Jul 09, 2002 | 8.783 | 8.910 | 8.709 | 8.697 | 11,782,661 | -0.02(-0.26%) |
Jul 08, 2002 | 8.962 | 9.019 | 8.651 | 8.720 | 12,988,743 | -0.31(-3.44%) |
Jul 05, 2002 | 8.864 | 9.060 | 8.864 | 9.031 | 6,482,123 | +0.22(+2.55%) |
Jul 04, 2002 | 8.887 | 8.991 | 8.634 | 8.806 | 15,907,870 | +0.00(+0.00%) |
Jul 03, 2002 | 8.887 | 8.991 | 8.634 | 8.806 | 15,907,348 | -0.26(-2.92%) |
Jul 02, 2002 | 8.939 | 9.204 | 8.778 | 9.071 | 17,452,044 | +0.14(+1.55%) |
Jul 01, 2002 | 9.209 | 9.347 | 8.922 | 8.933 | 11,192,998 | -0.28(-3.00%) |
Jun 28, 2002 | 9.117 | 9.486 | 9.077 | 9.209 | 12,155,153 | +0.13(+1.46%) |
Jun 27, 2002 | 9.077 | 9.209 | 8.778 | 9.077 | 20,273,704 | +0.01(+0.13%) |
Jun 26, 2002 | 8.991 | 9.175 | 8.933 | 9.065 | 12,950,173 | -0.17(-1.87%) |
Jun 25, 2002 | 9.209 | 9.520 | 9.158 | 9.238 | 14,328,428 | +0.31(+3.41%) |
Jun 21, 2002 | 8.870 | 9.025 | 8.841 | 8.933 | 17,382,896 | -0.12(-1.34%) |
Jun 20, 2002 | 9.227 | 9.232 | 9.031 | 9.054 | 14,650,188 | -0.43(-4.55%) |
Jun 19, 2002 | 9.664 | 9.773 | 9.474 | 9.486 | 11,735,579 | -0.25(-2.60%) |
Jun 18, 2002 | 9.411 | 9.814 | 9.336 | 9.739 | 10,197,486 | +0.32(+3.42%) |
Jun 17, 2002 | 9.250 | 9.440 | 9.221 | 9.417 | 12,462,146 | +0.27(+2.96%) |
Jun 14, 2002 | 9.290 | 9.319 | 8.991 | 9.146 | 17,456,386 | -0.45(-4.74%) |
Jun 12, 2002 | 9.681 | 9.745 | 9.497 | 9.601 | 11,456,905 | -0.08(-0.83%) |
Jun 11, 2002 | 9.722 | 9.992 | 9.653 | 9.681 | 10,679,258 | +0.02(+0.18%) |
Jun 10, 2002 | 9.612 | 9.762 | 9.526 | 9.664 | 7,000,727 | +0.14(+1.45%) |
Jun 07, 2002 | 9.612 | 9.612 | 9.445 | 9.526 | 11,587,381 | -0.12(-1.19%) |
Jun 06, 2002 | 9.785 | 9.848 | 9.532 | 9.641 | 10,072,395 | -0.12(-1.18%) |
Jun 05, 2002 | 9.768 | 9.831 | 9.641 | 9.756 | 10,682,386 | -0.40(-3.97%) |
May 31, 2002 | 10.11 | 10.27 | 10.06 | 10.16 | 11,340,153 | +0.03(+0.34%) |
May 28, 2002 | 10.27 | 10.34 | 10.10 | 10.12 | 9,941,398 | -0.09(-0.85%) |
May 27, 2002 | 10.46 | 10.46 | 10.16 | 10.21 | 8,106,562 | +0.00(+0.00%) |
May 24, 2002 | 10.46 | 10.46 | 10.16 | 10.21 | 8,092,316 | -0.20(-1.88%) |
May 23, 2002 | 10.45 | 10.46 | 10.19 | 10.41 | 13,734,943 | -0.06(-0.61%) |
May 22, 2002 | 10.16 | 10.49 | 10.14 | 10.47 | 25,488,764 | +0.35(+3.47%) |
May 21, 2002 | 9.906 | 10.19 | 9.906 | 10.12 | 38,201,960 | +0.49(+5.08%) |
May 20, 2002 | 9.670 | 9.716 | 9.497 | 9.630 | 9,192,244 | +0.01(+0.06%) |
May 17, 2002 | 9.543 | 9.664 | 9.526 | 9.624 | 7,841,614 | +0.08(+0.84%) |
May 16, 2002 | 9.583 | 9.699 | 9.526 | 9.543 | 13,331,004 | -0.03(-0.36%) |
May 15, 2002 | 9.474 | 9.681 | 9.457 | 9.578 | 14,435,797 | +0.09(+0.91%) |
May 14, 2002 | 9.445 | 9.532 | 9.353 | 9.491 | 20,431,456 | +0.17(+1.85%) |
May 13, 2002 | 9.152 | 9.336 | 9.117 | 9.319 | 9,409,589 | +0.21(+2.27%) |
May 10, 2002 | 9.244 | 9.296 | 9.060 | 9.111 | 9,130,742 | -0.06(-0.69%) |
May 09, 2002 | 9.111 | 9.267 | 9.065 | 9.175 | 12,392,478 | -0.03(-0.38%) |
May 08, 2002 | 9.094 | 9.330 | 9.088 | 9.209 | 14,245,729 | +0.21(+2.30%) |
May 07, 2002 | 9.094 | 9.347 | 8.979 | 9.002 | 12,707,810 | -0.17(-1.82%) |
May 06, 2002 | 9.209 | 9.342 | 9.158 | 9.169 | 10,439,501 | -0.09(-0.99%) |
May 03, 2002 | 9.221 | 9.319 | 9.071 | 9.261 | 14,796,649 | -0.01(-0.06%) |
May 02, 2002 | 9.370 | 9.434 | 9.227 | 9.267 | 21,696,262 | -0.14(-1.47%) |