Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.700 | 6.720 | 6.390 | 6.501 | 927,400 | -0.28(-4.12%) |
Jul 30, 2002 | 6.560 | 6.980 | 6.520 | 6.780 | 1,810,900 | +0.07(+1.04%) |
Jul 29, 2002 | 6.440 | 7.190 | 6.300 | 6.710 | 1,736,500 | +0.46(+7.36%) |
Jul 26, 2002 | 6.670 | 6.739 | 6.150 | 6.250 | 1,311,422 | -0.20(-3.10%) |
Jul 25, 2002 | 7.350 | 7.360 | 6.000 | 6.450 | 2,008,643 | -0.82(-11.28%) |
Jul 24, 2002 | 6.700 | 7.330 | 6.380 | 7.270 | 2,230,660 | +0.40(+5.81%) |
Jul 23, 2002 | 7.440 | 7.780 | 6.860 | 6.871 | 2,017,141 | -0.63(-8.39%) |
Jul 22, 2002 | 7.660 | 7.899 | 7.260 | 7.500 | 1,016,614 | -0.10(-1.32%) |
Jul 19, 2002 | 8.040 | 8.230 | 7.550 | 7.600 | 1,323,200 | -0.68(-8.21%) |
Jul 17, 2002 | 8.900 | 9.210 | 8.080 | 8.280 | 1,673,100 | -0.06(-0.72%) |
Jul 12, 2002 | 8.850 | 9.010 | 8.340 | 8.340 | 2,440,300 | -0.45(-5.12%) |
Jul 11, 2002 | 8.400 | 8.850 | 8.150 | 8.790 | 1,910,000 | +0.40(+4.77%) |
Jul 10, 2002 | 8.930 | 8.970 | 8.220 | 8.390 | 994,200 | -0.36(-4.11%) |
Jul 09, 2002 | 8.560 | 8.750 | 8.560 | 8.750 | 1,330,900 | +0.19(+2.22%) |
Jul 08, 2002 | 9.190 | 9.360 | 8.430 | 8.560 | 1,164,300 | -0.63(-6.86%) |
Jul 05, 2002 | 8.420 | 9.200 | 8.400 | 9.190 | 487,800 | +0.97(+11.80%) |
Jul 04, 2002 | 7.900 | 8.250 | 7.740 | 8.220 | 1,163,400 | +0.00(+0.00%) |
Jul 03, 2002 | 7.900 | 8.250 | 7.740 | 8.220 | 1,161,700 | +0.27(+3.40%) |
Jul 02, 2002 | 8.210 | 8.250 | 7.760 | 7.950 | 1,226,700 | -0.19(-2.33%) |
Jul 01, 2002 | 8.810 | 8.850 | 7.950 | 8.140 | 2,046,800 | -0.60(-6.86%) |
Jun 28, 2002 | 8.640 | 9.080 | 6.940 | 8.740 | 3,421,000 | +0.10(+1.16%) |
Jun 27, 2002 | 8.240 | 8.810 | 8.160 | 8.640 | 1,577,400 | +0.48(+5.88%) |
Jun 26, 2002 | 7.650 | 8.249 | 7.550 | 8.160 | 1,703,100 | +0.07(+0.87%) |
Jun 25, 2002 | 8.440 | 8.650 | 7.970 | 8.090 | 1,589,700 | +0.19(+2.41%) |
Jun 21, 2002 | 8.000 | 8.110 | 7.660 | 7.900 | 4,585,000 | +0.09(+1.15%) |
Jun 20, 2002 | 8.360 | 8.550 | 7.750 | 7.810 | 1,757,000 | -0.41(-4.99%) |
Jun 19, 2002 | 8.800 | 8.900 | 8.220 | 8.220 | 1,880,700 | -0.49(-5.63%) |
Jun 18, 2002 | 8.940 | 9.270 | 8.650 | 8.710 | 1,077,700 | -0.26(-2.90%) |
Jun 17, 2002 | 8.800 | 9.040 | 8.710 | 8.970 | 1,574,300 | +0.29(+3.34%) |
Jun 14, 2002 | 8.570 | 8.800 | 8.250 | 8.680 | 1,645,000 | -0.22(-2.47%) |
Jun 12, 2002 | 8.850 | 9.280 | 8.760 | 8.900 | 2,170,600 | +0.05(+0.56%) |
Jun 11, 2002 | 9.480 | 9.500 | 8.610 | 8.850 | 2,492,200 | -0.46(-4.94%) |
Jun 10, 2002 | 9.700 | 9.900 | 9.290 | 9.310 | 2,285,500 | -0.26(-2.72%) |
Jun 07, 2002 | 9.690 | 9.850 | 9.340 | 9.570 | 3,732,600 | -0.28(-2.84%) |
Jun 06, 2002 | 10.21 | 10.26 | 9.830 | 9.850 | 2,647,000 | -0.39(-3.81%) |
Jun 05, 2002 | 10.54 | 10.67 | 10.10 | 10.24 | 1,491,800 | -0.46(-4.30%) |
May 31, 2002 | 11.09 | 11.19 | 10.65 | 10.70 | 1,609,100 | -0.48(-4.29%) |
May 28, 2002 | 11.55 | 11.56 | 11.00 | 11.18 | 1,758,400 | -0.17(-1.50%) |
May 27, 2002 | 11.31 | 11.63 | 11.21 | 11.35 | 2,200,000 | +0.00(+0.00%) |
May 24, 2002 | 11.31 | 11.63 | 11.21 | 11.35 | 2,195,900 | -0.32(-2.74%) |
May 23, 2002 | 11.64 | 11.75 | 11.14 | 11.67 | 2,509,300 | +0.15(+1.30%) |
May 22, 2002 | 11.48 | 11.63 | 11.20 | 11.52 | 1,515,500 | -0.01(-0.09%) |
May 21, 2002 | 11.81 | 12.03 | 11.39 | 11.53 | 1,509,900 | -0.21(-1.79%) |
May 20, 2002 | 11.94 | 12.08 | 11.68 | 11.74 | 1,481,300 | -0.29(-2.41%) |
May 17, 2002 | 12.36 | 12.45 | 11.83 | 12.03 | 1,831,400 | -0.24(-1.96%) |
May 16, 2002 | 12.39 | 12.45 | 12.00 | 12.27 | 1,522,500 | -0.01(-0.08%) |
May 15, 2002 | 12.19 | 12.75 | 11.77 | 12.28 | 1,823,300 | -0.01(-0.08%) |
May 14, 2002 | 12.01 | 12.57 | 11.91 | 12.29 | 2,526,600 | +0.76(+6.59%) |
May 13, 2002 | 11.30 | 11.63 | 11.03 | 11.53 | 1,487,300 | +0.34(+3.04%) |
May 10, 2002 | 11.65 | 11.90 | 11.03 | 11.19 | 1,726,800 | -0.38(-3.28%) |
May 09, 2002 | 11.75 | 12.17 | 11.57 | 11.57 | 1,783,000 | -0.56(-4.62%) |
May 08, 2002 | 11.11 | 12.25 | 11.10 | 12.13 | 2,862,900 | +1.43(+13.36%) |
May 07, 2002 | 11.00 | 11.18 | 10.51 | 10.70 | 1,979,100 | -0.25(-2.28%) |
May 06, 2002 | 10.90 | 11.45 | 10.89 | 10.95 | 1,782,000 | -0.06(-0.54%) |
May 03, 2002 | 11.11 | 11.25 | 10.76 | 11.01 | 2,298,600 | -0.19(-1.70%) |
May 02, 2002 | 11.60 | 11.74 | 11.01 | 11.20 | 2,152,600 | -0.21(-1.84%) |