Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.056 | 7.056 | 6.842 | 6.990 | 3,436,729 | -0.10(-1.38%) |
Jul 30, 2002 | 6.974 | 7.123 | 6.785 | 7.088 | 5,036,247 | -0.01(-0.17%) |
Jul 29, 2002 | 6.760 | 7.102 | 6.709 | 7.100 | 8,755,360 | +0.68(+10.52%) |
Jul 26, 2002 | 6.373 | 6.542 | 6.292 | 6.424 | 5,369,214 | +0.12(+1.87%) |
Jul 25, 2002 | 6.485 | 6.616 | 6.170 | 6.306 | 9,731,179 | -0.18(-2.76%) |
Jul 24, 2002 | 6.119 | 6.561 | 6.009 | 6.485 | 19,036,080 | +0.16(+2.58%) |
Jul 23, 2002 | 6.353 | 6.394 | 6.223 | 6.323 | 11,870,417 | -0.10(-1.55%) |
Jul 22, 2002 | 6.465 | 6.624 | 6.394 | 6.422 | 8,279,482 | -0.03(-0.41%) |
Jul 19, 2002 | 6.730 | 6.732 | 6.414 | 6.449 | 9,445,357 | -0.75(-10.44%) |
Jul 17, 2002 | 7.280 | 7.328 | 7.104 | 7.200 | 8,265,240 | -0.32(-4.23%) |
Jul 12, 2002 | 7.593 | 7.636 | 7.430 | 7.518 | 5,969,340 | -0.08(-0.99%) |
Jul 11, 2002 | 7.504 | 7.605 | 7.330 | 7.593 | 6,094,571 | +0.01(+0.11%) |
Jul 10, 2002 | 7.931 | 7.956 | 7.565 | 7.585 | 4,965,528 | -0.31(-3.95%) |
Jul 09, 2002 | 8.169 | 8.169 | 7.897 | 7.897 | 196,440 | -0.25(-3.10%) |
Jul 08, 2002 | 8.196 | 8.292 | 8.133 | 8.149 | 3,896,400 | -0.10(-1.16%) |
Jul 05, 2002 | 8.084 | 8.245 | 8.063 | 8.245 | 3,407,754 | +0.22(+2.77%) |
Jul 04, 2002 | 8.116 | 8.206 | 7.907 | 8.023 | 5,899,112 | +0.00(+0.00%) |
Jul 03, 2002 | 8.116 | 8.206 | 7.907 | 8.023 | 5,899,112 | -0.11(-1.30%) |
Jul 02, 2002 | 8.410 | 8.434 | 8.121 | 8.129 | 5,671,732 | -0.32(-3.78%) |
Jul 01, 2002 | 8.683 | 8.786 | 8.418 | 8.448 | 4,338,391 | -0.23(-2.70%) |
Jun 28, 2002 | 8.501 | 8.735 | 8.501 | 8.683 | 4,764,177 | +0.15(+1.77%) |
Jun 27, 2002 | 8.287 | 8.550 | 8.287 | 8.532 | 5,205,677 | +0.28(+3.43%) |
Jun 26, 2002 | 8.121 | 8.267 | 8.033 | 8.249 | 5,115,314 | -0.00(-0.02%) |
Jun 25, 2002 | 8.328 | 8.503 | 8.226 | 8.251 | 3,343,419 | -0.11(-1.36%) |
Jun 21, 2002 | 8.298 | 8.450 | 8.271 | 8.365 | 3,617,454 | -0.09(-1.01%) |
Jun 20, 2002 | 8.532 | 8.583 | 8.428 | 8.450 | 2,676,995 | -0.12(-1.38%) |
Jun 19, 2002 | 8.786 | 8.786 | 8.562 | 8.568 | 2,227,145 | -0.22(-2.48%) |
Jun 18, 2002 | 8.727 | 8.786 | 8.658 | 8.786 | 3,783,446 | +0.06(+0.70%) |
Jun 17, 2002 | 8.461 | 8.746 | 8.461 | 8.725 | 3,728,443 | +0.32(+3.75%) |
Jun 14, 2002 | 8.247 | 8.440 | 8.145 | 8.410 | 9,082,924 | -0.20(-2.36%) |
Jun 12, 2002 | 8.613 | 8.634 | 8.440 | 8.613 | 3,196,580 | -0.02(-0.24%) |
Jun 11, 2002 | 8.817 | 8.862 | 8.611 | 8.634 | 1,916,278 | -0.12(-1.35%) |
Jun 10, 2002 | 8.674 | 8.782 | 8.611 | 8.752 | 2,987,371 | +0.04(+0.51%) |
Jun 07, 2002 | 8.764 | 8.776 | 8.634 | 8.707 | 4,023,595 | -0.06(-0.65%) |
Jun 06, 2002 | 8.929 | 8.939 | 8.705 | 8.764 | 2,322,910 | -0.18(-1.96%) |
Jun 05, 2002 | 8.760 | 8.941 | 8.758 | 8.939 | 3,283,014 | +0.08(+0.85%) |
May 31, 2002 | 8.685 | 8.994 | 8.685 | 8.864 | 3,185,285 | +0.00(+0.05%) |
May 28, 2002 | 8.980 | 8.980 | 8.827 | 8.860 | 1,557,774 | -0.09(-1.02%) |
May 27, 2002 | 9.000 | 9.057 | 8.929 | 8.951 | 4,459,202 | +0.00(+0.00%) |
May 24, 2002 | 9.000 | 9.057 | 8.929 | 8.951 | 4,459,202 | -0.03(-0.39%) |
May 23, 2002 | 8.939 | 9.057 | 8.909 | 8.986 | 6,081,311 | +0.28(+3.18%) |
May 22, 2002 | 8.617 | 8.719 | 8.552 | 8.709 | 3,770,678 | +0.12(+1.42%) |
May 21, 2002 | 8.817 | 8.868 | 8.587 | 8.587 | 3,130,772 | -0.15(-1.68%) |
May 20, 2002 | 8.888 | 8.888 | 8.699 | 8.733 | 1,840,157 | -0.21(-2.30%) |
May 17, 2002 | 8.860 | 8.939 | 8.847 | 8.939 | 2,036,598 | +0.08(+0.90%) |
May 16, 2002 | 8.797 | 8.888 | 8.786 | 8.860 | 1,866,186 | +0.04(+0.44%) |
May 15, 2002 | 8.756 | 8.868 | 8.738 | 8.821 | 2,816,958 | +0.03(+0.32%) |
May 14, 2002 | 8.648 | 8.799 | 8.648 | 8.792 | 3,372,394 | +0.22(+2.57%) |
May 13, 2002 | 8.393 | 8.591 | 8.318 | 8.573 | 1,971,281 | +0.18(+2.16%) |
May 10, 2002 | 8.583 | 8.583 | 8.379 | 8.391 | 2,408,853 | -0.19(-2.23%) |
May 09, 2002 | 8.613 | 8.725 | 8.566 | 8.583 | 3,144,032 | -0.05(-0.64%) |
May 08, 2002 | 8.481 | 8.644 | 8.481 | 8.638 | 4,706,227 | +0.26(+3.06%) |
May 07, 2002 | 8.318 | 8.434 | 8.283 | 8.381 | 2,936,296 | +0.13(+1.53%) |
May 06, 2002 | 8.552 | 8.552 | 8.253 | 8.255 | 4,426,299 | -0.31(-3.59%) |
May 03, 2002 | 8.619 | 8.644 | 8.516 | 8.562 | 2,182,946 | -0.11(-1.24%) |
May 02, 2002 | 8.518 | 8.670 | 8.489 | 8.670 | 3,159,747 | +0.10(+1.19%) |