Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.317 | 7.393 | 7.150 | 7.295 | 3,989,345 | -0.14(-1.92%) |
Jul 30, 2002 | 7.195 | 7.538 | 7.195 | 7.438 | 461,240 | +0.06(+0.76%) |
Jul 29, 2002 | 7.117 | 7.429 | 7.030 | 7.382 | 2,689,446 | +0.55(+8.00%) |
Jul 26, 2002 | 6.882 | 6.974 | 6.693 | 6.836 | 135,817 | -0.00(-0.03%) |
Jul 25, 2002 | 7.161 | 7.239 | 6.695 | 6.838 | 851,657 | -0.44(-5.98%) |
Jul 24, 2002 | 6.782 | 7.329 | 6.760 | 7.273 | 478,721 | +0.31(+4.49%) |
Jul 23, 2002 | 7.251 | 7.344 | 6.961 | 6.961 | 266,703 | -0.29(-4.00%) |
Jul 22, 2002 | 7.529 | 7.674 | 7.219 | 7.251 | 219,638 | -0.34(-4.52%) |
Jul 19, 2002 | 7.619 | 7.808 | 7.541 | 7.594 | 326,319 | -0.40(-5.05%) |
Jul 17, 2002 | 8.254 | 8.283 | 7.898 | 7.998 | 199,019 | +0.14(+1.73%) |
Jul 12, 2002 | 7.886 | 7.976 | 7.732 | 7.862 | 141,644 | +0.08(+0.97%) |
Jul 11, 2002 | 7.429 | 7.786 | 7.342 | 7.786 | 472,894 | +0.25(+3.25%) |
Jul 10, 2002 | 7.831 | 7.831 | 7.541 | 7.541 | 243,843 | -0.19(-2.48%) |
Jul 09, 2002 | 7.853 | 7.909 | 7.732 | 7.732 | 118,783 | -0.14(-1.81%) |
Jul 08, 2002 | 8.221 | 8.221 | 7.835 | 7.875 | 313,768 | -0.27(-3.29%) |
Jul 05, 2002 | 7.875 | 8.143 | 7.875 | 8.143 | 308,838 | +0.46(+5.95%) |
Jul 04, 2002 | 7.351 | 7.686 | 7.317 | 7.686 | 268,944 | +0.00(+0.00%) |
Jul 03, 2002 | 7.351 | 7.686 | 7.317 | 7.686 | 268,944 | +0.26(+3.45%) |
Jul 02, 2002 | 7.585 | 7.628 | 7.351 | 7.429 | 281,495 | -0.24(-3.14%) |
Jul 01, 2002 | 8.043 | 8.043 | 7.634 | 7.670 | 139,851 | -0.37(-4.63%) |
Jun 28, 2002 | 8.054 | 8.243 | 7.998 | 8.043 | 287,322 | +0.01(+0.17%) |
Jun 27, 2002 | 8.031 | 8.069 | 7.804 | 8.029 | 270,737 | +0.16(+1.98%) |
Jun 26, 2002 | 7.485 | 7.920 | 7.485 | 7.873 | 396,245 | +0.04(+0.54%) |
Jun 25, 2002 | 8.210 | 8.210 | 7.808 | 7.831 | 109,819 | -0.09(-1.13%) |
Jun 21, 2002 | 8.076 | 8.159 | 8.076 | 7.920 | 173,469 | -0.25(-3.01%) |
Jun 20, 2002 | 8.366 | 8.435 | 8.132 | 8.165 | 73,511 | -0.22(-2.66%) |
Jun 19, 2002 | 8.656 | 8.674 | 8.388 | 8.388 | 173,021 | -0.54(-6.00%) |
Jun 18, 2002 | 8.814 | 8.991 | 8.765 | 8.924 | 90,992 | +0.09(+1.01%) |
Jun 17, 2002 | 8.701 | 8.913 | 8.627 | 8.835 | 144,333 | +0.29(+3.39%) |
Jun 14, 2002 | 8.362 | 8.607 | 8.254 | 8.545 | 168,986 | -0.16(-1.79%) |
Jun 12, 2002 | 8.478 | 8.723 | 8.388 | 8.701 | 115,646 | +0.21(+2.50%) |
Jun 11, 2002 | 8.823 | 8.879 | 8.489 | 8.489 | 92,337 | -0.21(-2.46%) |
Jun 10, 2002 | 8.779 | 8.879 | 8.703 | 8.703 | 401,623 | -0.06(-0.69%) |
Jun 07, 2002 | 8.600 | 8.895 | 8.502 | 8.763 | 134,472 | -0.23(-2.53%) |
Jun 06, 2002 | 9.147 | 9.147 | 8.964 | 8.991 | 208,432 | -0.20(-2.18%) |
Jun 05, 2002 | 9.147 | 9.220 | 9.013 | 9.191 | 84,717 | -0.12(-1.34%) |
May 31, 2002 | 9.403 | 9.537 | 9.299 | 9.316 | 196,329 | -0.25(-2.61%) |
May 28, 2002 | 9.660 | 9.660 | 9.415 | 9.566 | 309,734 | -0.14(-1.40%) |
May 27, 2002 | 9.693 | 9.702 | 9.571 | 9.702 | 154,194 | +0.00(+0.00%) |
May 24, 2002 | 9.693 | 9.702 | 9.571 | 9.702 | 154,194 | -0.17(-1.70%) |
May 23, 2002 | 9.812 | 9.870 | 9.593 | 9.870 | 134,024 | +0.07(+0.71%) |
May 22, 2002 | 9.649 | 9.805 | 9.573 | 9.801 | 439,276 | +0.11(+1.10%) |
May 21, 2002 | 10.01 | 10.02 | 9.671 | 9.693 | 121,921 | -0.27(-2.69%) |
May 20, 2002 | 10.10 | 10.10 | 9.928 | 9.961 | 80,683 | -0.29(-2.81%) |
May 17, 2002 | 10.06 | 10.32 | 10.06 | 10.25 | 79,786 | +0.10(+1.01%) |
May 16, 2002 | 10.02 | 10.15 | 9.983 | 10.15 | 97,268 | +0.14(+1.40%) |
May 15, 2002 | 9.861 | 10.30 | 9.861 | 10.01 | 603,332 | -0.06(-0.64%) |
May 14, 2002 | 9.983 | 10.11 | 9.872 | 10.07 | 1,165,426 | +0.54(+5.71%) |
May 13, 2002 | 9.225 | 9.566 | 9.200 | 9.526 | 209,776 | +0.38(+4.17%) |
May 10, 2002 | 9.515 | 9.515 | 9.125 | 9.145 | 391,762 | -0.38(-4.00%) |
May 09, 2002 | 9.749 | 9.778 | 9.490 | 9.526 | 537,889 | -0.28(-2.84%) |
May 08, 2002 | 9.336 | 9.805 | 9.314 | 9.805 | 741,838 | +1.00(+11.41%) |
May 07, 2002 | 8.924 | 8.935 | 8.696 | 8.801 | 316,906 | -0.06(-0.63%) |
May 06, 2002 | 8.980 | 9.107 | 8.852 | 8.857 | 448,241 | -0.28(-3.05%) |
May 03, 2002 | 9.247 | 9.247 | 9.002 | 9.136 | 143,437 | -0.21(-2.29%) |
May 02, 2002 | 9.582 | 9.716 | 9.325 | 9.350 | 106,681 | -0.26(-2.72%) |