Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.959 | 7.163 | 6.680 | 6.806 | 13,321,606 | -0.26(-3.68%) |
Jul 30, 2002 | 7.008 | 7.259 | 6.939 | 7.066 | 7,452,402 | +0.06(+0.83%) |
Jul 29, 2002 | 6.797 | 7.010 | 6.779 | 7.008 | 5,018,794 | +0.36(+5.46%) |
Jul 26, 2002 | 6.502 | 6.655 | 6.457 | 6.646 | 5,103,441 | +0.12(+1.79%) |
Jul 25, 2002 | 6.330 | 6.553 | 6.330 | 6.529 | 7,940,108 | +0.21(+3.40%) |
Jul 24, 2002 | 5.832 | 6.319 | 5.828 | 6.314 | 5,992,237 | +0.31(+5.16%) |
Jul 23, 2002 | 5.994 | 6.157 | 5.954 | 6.004 | 7,385,472 | +0.13(+2.25%) |
Jul 22, 2002 | 6.233 | 6.360 | 5.791 | 5.872 | 10,332,869 | -0.36(-5.79%) |
Jul 19, 2002 | 6.324 | 6.416 | 6.210 | 6.233 | 6,196,965 | -0.32(-4.88%) |
Jul 17, 2002 | 6.502 | 6.605 | 6.441 | 6.553 | 6,251,592 | +0.36(+5.74%) |
Jul 12, 2002 | 6.096 | 6.451 | 5.943 | 6.197 | 14,062,761 | +0.20(+3.39%) |
Jul 11, 2002 | 6.248 | 6.248 | 5.714 | 5.994 | 34,552,808 | -0.40(-6.30%) |
Jul 10, 2002 | 6.655 | 6.655 | 6.234 | 6.398 | 18,791,688 | +0.02(+0.30%) |
Jul 09, 2002 | 7.092 | 7.133 | 6.378 | 6.378 | 16,379,733 | -0.81(-11.33%) |
Jul 08, 2002 | 7.305 | 7.340 | 7.163 | 7.193 | 3,173,779 | -0.12(-1.60%) |
Jul 05, 2002 | 7.208 | 7.326 | 7.204 | 7.310 | 1,320,890 | +0.24(+3.35%) |
Jul 04, 2002 | 7.117 | 7.254 | 6.939 | 7.073 | 5,038,479 | +0.00(+0.00%) |
Jul 03, 2002 | 7.117 | 7.254 | 6.939 | 7.073 | 5,038,479 | -0.09(-1.21%) |
Jul 02, 2002 | 7.290 | 7.415 | 6.887 | 7.160 | 13,035,675 | -0.13(-1.84%) |
Jul 01, 2002 | 7.630 | 7.655 | 7.158 | 7.294 | 7,751,128 | -0.43(-5.54%) |
Jun 28, 2002 | 7.930 | 7.954 | 7.691 | 7.721 | 4,635,420 | -0.21(-2.66%) |
Jun 27, 2002 | 7.833 | 7.966 | 7.791 | 7.933 | 3,580,775 | +0.15(+1.95%) |
Jun 26, 2002 | 7.691 | 7.838 | 7.579 | 7.781 | 4,789,459 | -0.02(-0.27%) |
Jun 25, 2002 | 7.904 | 7.991 | 7.779 | 7.803 | 4,739,753 | -0.24(-3.02%) |
Jun 21, 2002 | 8.204 | 8.255 | 7.997 | 8.046 | 6,742,743 | -0.18(-2.23%) |
Jun 20, 2002 | 8.295 | 8.381 | 8.222 | 8.229 | 4,470,063 | -0.13(-1.53%) |
Jun 19, 2002 | 8.249 | 8.417 | 8.244 | 8.357 | 5,787,017 | +0.08(+1.01%) |
Jun 18, 2002 | 8.245 | 8.331 | 8.196 | 8.274 | 5,808,178 | +0.05(+0.59%) |
Jun 17, 2002 | 8.016 | 8.229 | 7.991 | 8.225 | 4,154,112 | +0.21(+2.61%) |
Jun 14, 2002 | 7.874 | 8.126 | 7.813 | 8.016 | 8,970,639 | +0.03(+0.38%) |
Jun 12, 2002 | 8.190 | 8.190 | 7.951 | 7.986 | 8,639,924 | -0.20(-2.48%) |
Jun 11, 2002 | 8.224 | 8.306 | 8.188 | 8.189 | 6,786,051 | -0.05(-0.63%) |
Jun 10, 2002 | 8.040 | 8.247 | 8.026 | 8.241 | 8,680,771 | +0.25(+3.14%) |
Jun 07, 2002 | 7.748 | 8.052 | 7.747 | 7.990 | 4,280,099 | +0.24(+3.13%) |
Jun 06, 2002 | 7.651 | 7.805 | 7.620 | 7.747 | 4,032,063 | +0.10(+1.26%) |
Jun 05, 2002 | 7.681 | 7.711 | 7.558 | 7.650 | 5,647,742 | -0.18(-2.32%) |
May 31, 2002 | 8.021 | 8.077 | 7.828 | 7.832 | 4,410,515 | -0.14(-1.73%) |
May 28, 2002 | 7.925 | 8.025 | 7.884 | 7.970 | 16,437,313 | +0.04(+0.47%) |
May 27, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,026 | +0.00(+0.00%) |
May 24, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,026 | -0.04(-0.54%) |
May 23, 2002 | 7.908 | 7.975 | 7.825 | 7.975 | 3,688,552 | +0.07(+0.90%) |
May 22, 2002 | 7.843 | 7.919 | 7.818 | 7.904 | 3,477,919 | +0.05(+0.69%) |
May 21, 2002 | 7.906 | 7.906 | 7.818 | 7.850 | 2,420,320 | -0.00(-0.05%) |
May 20, 2002 | 7.886 | 7.925 | 7.843 | 7.855 | 2,804,186 | -0.03(-0.40%) |
May 17, 2002 | 7.762 | 7.898 | 7.711 | 7.886 | 36,368,784 | +0.16(+2.08%) |
May 16, 2002 | 7.686 | 7.747 | 7.477 | 7.726 | 6,660,556 | +0.02(+0.24%) |
May 15, 2002 | 7.669 | 7.817 | 7.611 | 7.707 | 5,673,826 | +0.06(+0.84%) |
May 14, 2002 | 7.721 | 7.737 | 7.569 | 7.643 | 6,097,062 | -0.04(-0.48%) |
May 13, 2002 | 7.688 | 7.804 | 7.663 | 7.680 | 3,865,229 | +0.02(+0.23%) |
May 10, 2002 | 7.782 | 7.792 | 7.619 | 7.663 | 2,333,704 | -0.11(-1.41%) |
May 09, 2002 | 7.620 | 7.804 | 7.564 | 7.772 | 5,267,322 | +0.05(+0.67%) |
May 08, 2002 | 7.747 | 7.843 | 7.653 | 7.720 | 984,270 | -0.01(-0.09%) |
May 07, 2002 | 7.894 | 7.923 | 7.705 | 7.728 | 6,126,590 | -0.12(-1.50%) |
May 06, 2002 | 7.711 | 7.919 | 7.686 | 7.845 | 4,712,194 | +0.14(+1.79%) |
May 03, 2002 | 7.720 | 7.737 | 7.620 | 7.707 | 3,325,357 | -0.01(-0.17%) |
May 02, 2002 | 7.782 | 7.833 | 7.600 | 7.720 | 5,410,533 | -0.01(-0.09%) |