Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.318 | 7.328 | 7.030 | 7.270 | 13,713,477 | -0.05(-0.63%) |
Jul 30, 2002 | 7.184 | 7.407 | 7.030 | 7.316 | 14,096,127 | +0.08(+1.17%) |
Jul 29, 2002 | 6.905 | 7.251 | 6.905 | 7.232 | 13,504,711 | +0.40(+5.79%) |
Jul 26, 2002 | 6.761 | 7.040 | 6.627 | 6.836 | 15,103,514 | +0.10(+1.45%) |
Jul 25, 2002 | 7.103 | 7.103 | 6.610 | 6.738 | 19,500,354 | -0.46(-6.45%) |
Jul 24, 2002 | 6.348 | 7.205 | 6.281 | 7.203 | 21,859,254 | +0.63(+9.58%) |
Jul 23, 2002 | 6.709 | 6.963 | 6.531 | 6.573 | 5,674,685 | -0.13(-2.00%) |
Jul 22, 2002 | 6.771 | 6.982 | 6.473 | 6.707 | 20,344,008 | -0.21(-3.08%) |
Jul 19, 2002 | 7.059 | 7.184 | 6.886 | 6.921 | 13,547,401 | -0.41(-5.66%) |
Jul 17, 2002 | 7.395 | 7.549 | 7.015 | 7.336 | 20,708,178 | -0.38(-4.95%) |
Jul 12, 2002 | 7.875 | 8.012 | 7.555 | 7.718 | 37,466,980 | -0.58(-6.99%) |
Jul 11, 2002 | 8.167 | 8.405 | 7.795 | 8.298 | 19,300,178 | +0.02(+0.23%) |
Jul 10, 2002 | 8.576 | 8.672 | 8.250 | 8.279 | 13,489,353 | -0.30(-3.47%) |
Jul 09, 2002 | 8.884 | 8.903 | 8.657 | 8.576 | 10,579,644 | -0.31(-3.46%) |
Jul 08, 2002 | 8.623 | 8.918 | 8.655 | 8.884 | 8,540,662 | +0.11(+1.23%) |
Jul 05, 2002 | 8.548 | 8.797 | 8.546 | 8.776 | 4,467,383 | +0.32(+3.72%) |
Jul 04, 2002 | 8.394 | 8.475 | 8.029 | 8.461 | 14,795,311 | +0.00(+0.00%) |
Jul 03, 2002 | 8.394 | 8.475 | 8.029 | 8.461 | 14,795,311 | +0.05(+0.57%) |
Jul 02, 2002 | 8.521 | 8.567 | 8.288 | 8.413 | 12,842,490 | -0.11(-1.26%) |
Jul 01, 2002 | 8.720 | 8.828 | 8.490 | 8.521 | 8,221,266 | -0.20(-2.29%) |
Jun 28, 2002 | 8.701 | 8.845 | 8.557 | 8.720 | 10,560,902 | -0.06(-0.66%) |
Jun 27, 2002 | 8.605 | 8.786 | 8.356 | 8.778 | 12,857,588 | +0.25(+2.90%) |
Jun 26, 2002 | 8.375 | 8.586 | 8.327 | 8.530 | 14,004,760 | +0.00(+0.02%) |
Jun 25, 2002 | 8.692 | 8.836 | 8.461 | 8.528 | 9,574,340 | +0.00(+0.00%) |
Jun 21, 2002 | 8.500 | 8.682 | 8.490 | 8.528 | 9,881,502 | -0.04(-0.45%) |
Jun 20, 2002 | 8.817 | 8.884 | 8.530 | 8.567 | 10,609,580 | -0.15(-1.70%) |
Jun 19, 2002 | 8.682 | 8.928 | 8.653 | 8.715 | 13,701,242 | +0.03(+0.38%) |
Jun 18, 2002 | 9.162 | 9.172 | 8.653 | 8.682 | 11,115,095 | -0.50(-5.42%) |
Jun 17, 2002 | 8.999 | 9.220 | 8.951 | 9.180 | 12,630,861 | +0.18(+2.03%) |
Jun 14, 2002 | 8.991 | 9.009 | 8.742 | 8.997 | 12,094,109 | -0.13(-1.39%) |
Jun 12, 2002 | 8.989 | 9.183 | 8.951 | 9.124 | 12,130,812 | +0.07(+0.74%) |
Jun 11, 2002 | 9.143 | 9.324 | 9.055 | 9.057 | 11,960,311 | +0.03(+0.32%) |
Jun 10, 2002 | 8.999 | 9.145 | 8.974 | 9.028 | 7,718,613 | +0.12(+1.40%) |
Jun 07, 2002 | 8.893 | 8.972 | 8.745 | 8.903 | 10,924,291 | +0.00(+0.00%) |
Jun 06, 2002 | 9.172 | 9.172 | 8.836 | 8.903 | 10,363,069 | -0.21(-2.28%) |
Jun 05, 2002 | 8.893 | 9.172 | 8.884 | 9.110 | 14,728,152 | +0.05(+0.57%) |
May 31, 2002 | 9.133 | 9.278 | 8.788 | 9.059 | 31,981,278 | -0.16(-1.73%) |
May 28, 2002 | 9.258 | 9.289 | 8.913 | 9.218 | 9,839,593 | -0.02(-0.23%) |
May 27, 2002 | 9.393 | 9.602 | 9.208 | 9.239 | 15,875,844 | +0.00(+0.00%) |
May 24, 2002 | 9.393 | 9.602 | 9.208 | 9.239 | 15,874,803 | +0.02(+0.21%) |
May 23, 2002 | 9.076 | 9.222 | 7.180 | 9.220 | 13,003,881 | +0.20(+2.17%) |
May 22, 2002 | 8.788 | 9.034 | 8.788 | 9.024 | 16,553,162 | +0.16(+1.84%) |
May 21, 2002 | 9.009 | 9.057 | 8.855 | 8.861 | 22,004,244 | -0.13(-1.43%) |
May 20, 2002 | 8.901 | 9.062 | 8.893 | 8.989 | 25,781,294 | +0.39(+4.56%) |
May 17, 2002 | 8.434 | 8.605 | 8.390 | 8.598 | 7,988,031 | +0.21(+2.52%) |
May 16, 2002 | 8.402 | 8.492 | 8.365 | 8.386 | 5,231,383 | -0.07(-0.80%) |
May 15, 2002 | 8.327 | 8.500 | 8.327 | 8.453 | 7,602,256 | +0.05(+0.59%) |
May 14, 2002 | 8.115 | 8.429 | 8.115 | 8.404 | 9,521,498 | +0.40(+5.02%) |
May 13, 2002 | 8.019 | 8.065 | 7.927 | 8.002 | 6,464,196 | -0.03(-0.33%) |
May 10, 2002 | 8.231 | 8.231 | 7.985 | 8.029 | 5,605,704 | -0.19(-2.34%) |
May 09, 2002 | 8.096 | 8.309 | 8.083 | 8.221 | 13,161,887 | +0.13(+1.66%) |
May 08, 2002 | 8.115 | 8.196 | 7.996 | 8.087 | 4,841,704 | +0.07(+0.89%) |
May 07, 2002 | 8.048 | 8.154 | 7.962 | 8.016 | 10,467,713 | -0.03(-0.41%) |
May 06, 2002 | 8.336 | 8.352 | 8.048 | 8.048 | 6,573,264 | -0.33(-3.92%) |
May 03, 2002 | 8.354 | 8.436 | 8.269 | 8.377 | 7,954,972 | +0.02(+0.28%) |
May 02, 2002 | 8.240 | 8.388 | 8.211 | 8.354 | 8,044,517 | +0.16(+1.90%) |