Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.564 | 8.773 | 8.564 | 8.678 | 1,624,068 | +0.09(+1.07%) |
Jul 30, 2002 | 8.792 | 8.792 | 8.506 | 8.586 | 1,410,147 | -0.27(-3.06%) |
Jul 29, 2002 | 8.811 | 8.949 | 8.773 | 8.857 | 1,367,415 | +0.14(+1.62%) |
Jul 26, 2002 | 8.934 | 8.960 | 8.670 | 8.716 | 1,274,873 | -0.31(-3.38%) |
Jul 25, 2002 | 8.743 | 9.170 | 8.716 | 9.021 | 1,471,230 | +0.37(+4.32%) |
Jul 24, 2002 | 8.266 | 8.659 | 8.148 | 8.647 | 1,284,573 | +0.31(+3.66%) |
Jul 23, 2002 | 8.125 | 8.468 | 8.125 | 8.342 | 1,582,385 | +0.16(+1.96%) |
Jul 22, 2002 | 8.068 | 8.274 | 7.907 | 8.182 | 1,858,175 | +0.11(+1.42%) |
Jul 19, 2002 | 8.449 | 8.449 | 7.896 | 8.068 | 1,979,816 | -0.80(-9.07%) |
Jul 17, 2002 | 8.850 | 8.995 | 8.811 | 8.873 | 1,297,157 | -0.16(-1.77%) |
Jul 12, 2002 | 9.166 | 9.277 | 8.987 | 9.033 | 889,763 | -0.13(-1.46%) |
Jul 11, 2002 | 9.193 | 9.250 | 9.117 | 9.166 | 1,108,665 | -0.10(-1.11%) |
Jul 10, 2002 | 9.326 | 9.422 | 9.155 | 9.269 | 1,956,484 | -0.13(-1.42%) |
Jul 09, 2002 | 9.574 | 9.574 | 9.403 | 9.403 | 705,204 | -0.17(-1.79%) |
Jul 08, 2002 | 9.807 | 9.807 | 9.574 | 9.574 | 814,524 | -0.23(-2.37%) |
Jul 05, 2002 | 9.574 | 9.822 | 9.536 | 9.807 | 261,109 | +0.16(+1.70%) |
Jul 04, 2002 | 9.609 | 9.708 | 9.498 | 9.643 | 745,052 | +0.00(+0.00%) |
Jul 03, 2002 | 9.609 | 9.708 | 9.498 | 9.643 | 729,847 | +0.06(+0.68%) |
Jul 02, 2002 | 9.880 | 9.880 | 9.536 | 9.578 | 519,596 | -0.26(-2.60%) |
Jul 01, 2002 | 9.803 | 9.899 | 9.685 | 9.834 | 881,899 | +0.01(+0.12%) |
Jun 28, 2002 | 9.586 | 9.849 | 9.563 | 9.822 | 1,453,403 | +0.24(+2.47%) |
Jun 27, 2002 | 9.841 | 9.914 | 9.494 | 9.586 | 3,265,176 | -0.33(-3.31%) |
Jun 26, 2002 | 9.651 | 9.975 | 9.574 | 9.914 | 557,872 | +0.16(+1.64%) |
Jun 25, 2002 | 9.941 | 10.11 | 9.712 | 9.754 | 1,011,929 | -0.43(-4.23%) |
Jun 21, 2002 | 10.18 | 10.30 | 10.01 | 10.18 | 1,179,710 | +0.03(+0.26%) |
Jun 20, 2002 | 9.590 | 10.21 | 9.574 | 10.16 | 1,354,569 | +0.66(+6.99%) |
Jun 19, 2002 | 9.536 | 9.632 | 9.365 | 9.494 | 2,450,914 | -0.27(-2.77%) |
Jun 18, 2002 | 9.841 | 9.895 | 9.727 | 9.765 | 760,782 | +0.00(+0.00%) |
Jun 17, 2002 | 9.613 | 9.803 | 9.574 | 9.765 | 463,233 | +0.25(+2.61%) |
Jun 14, 2002 | 9.639 | 9.639 | 9.346 | 9.517 | 795,124 | -0.29(-2.92%) |
Jun 12, 2002 | 9.841 | 9.956 | 9.735 | 9.803 | 529,821 | -0.08(-0.81%) |
Jun 11, 2002 | 10.15 | 10.15 | 9.822 | 9.883 | 824,748 | -0.23(-2.30%) |
Jun 10, 2002 | 10.03 | 10.20 | 10.03 | 10.12 | 390,090 | +0.15(+1.53%) |
Jun 07, 2002 | 9.880 | 9.994 | 9.849 | 9.963 | 450,125 | +0.01(+0.08%) |
Jun 06, 2002 | 10.11 | 10.13 | 9.914 | 9.956 | 452,222 | -0.19(-1.92%) |
Jun 05, 2002 | 9.841 | 10.16 | 9.834 | 10.15 | 520,645 | +0.13(+1.33%) |
May 31, 2002 | 10.03 | 10.18 | 10.01 | 10.02 | 522,480 | -0.01(-0.08%) |
May 28, 2002 | 10.05 | 10.05 | 9.914 | 10.02 | 490,759 | -0.07(-0.72%) |
May 27, 2002 | 10.12 | 10.15 | 10.05 | 10.10 | 573,863 | +0.00(+0.00%) |
May 24, 2002 | 10.12 | 10.15 | 10.05 | 10.10 | 559,969 | -0.02(-0.23%) |
May 23, 2002 | 10.07 | 10.12 | 9.956 | 10.12 | 838,905 | +0.13(+1.30%) |
May 22, 2002 | 9.784 | 10.01 | 9.784 | 9.990 | 673,745 | +0.15(+1.55%) |
May 21, 2002 | 9.811 | 9.864 | 9.784 | 9.838 | 635,732 | +0.06(+0.59%) |
May 20, 2002 | 9.807 | 9.860 | 9.765 | 9.780 | 1,025,037 | -0.03(-0.27%) |
May 17, 2002 | 9.822 | 9.822 | 9.689 | 9.807 | 530,083 | +0.08(+0.82%) |
May 16, 2002 | 9.769 | 9.803 | 9.685 | 9.727 | 904,969 | -0.05(-0.47%) |
May 15, 2002 | 9.860 | 9.887 | 9.746 | 9.773 | 844,410 | -0.18(-1.84%) |
May 14, 2002 | 9.876 | 9.956 | 9.735 | 9.956 | 1,065,934 | +0.18(+1.79%) |
May 13, 2002 | 9.689 | 9.780 | 9.590 | 9.780 | 626,033 | +0.09(+0.94%) |
May 10, 2002 | 9.773 | 9.822 | 9.498 | 9.689 | 820,816 | +0.00(+0.00%) |
May 09, 2002 | 9.727 | 9.841 | 9.613 | 9.689 | 765,763 | -0.12(-1.21%) |
May 08, 2002 | 10.26 | 10.29 | 9.632 | 9.807 | 761,830 | -0.01(-0.12%) |
May 07, 2002 | 10.01 | 10.05 | 9.708 | 9.819 | 755,801 | -0.18(-1.76%) |
May 06, 2002 | 10.06 | 10.20 | 9.956 | 9.994 | 338,445 | -0.06(-0.61%) |
May 03, 2002 | 10.08 | 10.15 | 9.948 | 10.05 | 585,922 | +0.06(+0.61%) |
May 02, 2002 | 9.948 | 10.08 | 9.944 | 9.994 | 1,504,262 | +0.04(+0.42%) |