Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.835 | 7.897 | 7.746 | 7.755 | 4,717 | -0.15(-1.91%) |
Jul 30, 2002 | 7.924 | 7.968 | 7.790 | 7.906 | 12,692 | -0.02(-0.22%) |
Jul 29, 2002 | 7.577 | 7.924 | 7.577 | 7.924 | 14,264 | +0.31(+4.09%) |
Jul 26, 2002 | 7.879 | 7.879 | 7.568 | 7.612 | 31,449 | -0.27(-3.39%) |
Jul 25, 2002 | 7.942 | 7.942 | 7.746 | 7.879 | 50,431 | -0.18(-2.21%) |
Jul 24, 2002 | 8.084 | 8.084 | 7.772 | 8.057 | 29,877 | -0.05(-0.66%) |
Jul 23, 2002 | 8.200 | 8.200 | 8.075 | 8.111 | 19,431 | -0.09(-1.09%) |
Jul 22, 2002 | 8.387 | 8.387 | 8.173 | 8.200 | 29,989 | -0.20(-2.33%) |
Jul 19, 2002 | 8.440 | 8.520 | 8.387 | 8.396 | 7,637 | -0.26(-2.98%) |
Jul 17, 2002 | 8.636 | 8.672 | 8.547 | 8.654 | 21,677 | +0.02(+0.21%) |
Jul 12, 2002 | 8.547 | 8.734 | 8.476 | 8.636 | 13,253 | +0.13(+1.57%) |
Jul 11, 2002 | 8.458 | 8.502 | 8.369 | 8.502 | 20,891 | -0.09(-1.04%) |
Jul 10, 2002 | 8.654 | 8.698 | 8.574 | 8.592 | 18,869 | -0.06(-0.72%) |
Jul 09, 2002 | 8.645 | 8.770 | 8.592 | 8.654 | 58,294 | +0.01(+0.10%) |
Jul 08, 2002 | 8.681 | 8.761 | 8.627 | 8.645 | 37,964 | -0.04(-0.41%) |
Jul 05, 2002 | 8.627 | 8.725 | 8.627 | 8.681 | 56,384 | +0.14(+1.67%) |
Jul 04, 2002 | 8.502 | 8.538 | 8.405 | 8.538 | 19,655 | +0.00(+0.00%) |
Jul 03, 2002 | 8.502 | 8.538 | 8.405 | 8.538 | 19,655 | +0.11(+1.27%) |
Jul 02, 2002 | 8.547 | 8.618 | 8.431 | 8.431 | 29,090 | -0.17(-1.97%) |
Jul 01, 2002 | 8.538 | 8.654 | 8.458 | 8.600 | 28,529 | +0.08(+0.94%) |
Jun 28, 2002 | 8.342 | 8.529 | 8.209 | 8.520 | 59,866 | +0.20(+2.35%) |
Jun 27, 2002 | 8.111 | 8.378 | 8.111 | 8.324 | 61,663 | +0.22(+2.75%) |
Jun 26, 2002 | 8.057 | 8.218 | 7.986 | 8.102 | 77,725 | -0.30(-3.60%) |
Jun 25, 2002 | 8.369 | 8.458 | 8.324 | 8.405 | 78,062 | +0.08(+0.96%) |
Jun 21, 2002 | 8.511 | 8.511 | 8.289 | 8.324 | 69,413 | -0.20(-2.40%) |
Jun 20, 2002 | 8.859 | 8.859 | 8.529 | 8.529 | 46,051 | -0.33(-3.72%) |
Jun 19, 2002 | 8.903 | 8.903 | 8.787 | 8.859 | 10,670 | -0.13(-1.49%) |
Jun 18, 2002 | 8.912 | 9.161 | 8.903 | 8.992 | 23,699 | +0.07(+0.80%) |
Jun 17, 2002 | 8.957 | 9.117 | 8.921 | 8.921 | 72,334 | -0.03(-0.30%) |
Jun 14, 2002 | 9.037 | 9.072 | 8.876 | 8.948 | 26,282 | -0.05(-0.59%) |
Jun 12, 2002 | 9.117 | 9.117 | 8.965 | 9.001 | 46,500 | -0.12(-1.27%) |
Jun 11, 2002 | 9.010 | 9.215 | 8.957 | 9.117 | 42,793 | +0.16(+1.79%) |
Jun 10, 2002 | 8.903 | 9.037 | 8.903 | 8.957 | 47,174 | -0.04(-0.40%) |
Jun 07, 2002 | 8.992 | 9.037 | 8.903 | 8.992 | 46,388 | -0.09(-0.98%) |
Jun 06, 2002 | 9.304 | 9.304 | 9.081 | 9.081 | 66,718 | -0.28(-2.95%) |
Jun 05, 2002 | 9.322 | 9.393 | 9.277 | 9.357 | 35,380 | -0.04(-0.38%) |
May 31, 2002 | 9.259 | 9.500 | 9.259 | 9.393 | 26,170 | -0.11(-1.12%) |
May 28, 2002 | 9.544 | 9.678 | 9.473 | 9.500 | 23,362 | -0.01(-0.09%) |
May 27, 2002 | 9.375 | 9.571 | 9.375 | 9.509 | 38,975 | +0.00(+0.00%) |
May 24, 2002 | 9.375 | 9.571 | 9.375 | 9.509 | 38,975 | +0.04(+0.47%) |
May 23, 2002 | 9.348 | 9.464 | 9.348 | 9.464 | 77,725 | -0.20(-2.03%) |
May 22, 2002 | 9.749 | 9.749 | 9.624 | 9.660 | 24,036 | -0.09(-0.91%) |
May 21, 2002 | 9.874 | 9.900 | 9.740 | 9.749 | 59,080 | -0.09(-0.90%) |
May 20, 2002 | 9.811 | 9.909 | 9.793 | 9.838 | 9,771 | -0.03(-0.27%) |
May 17, 2002 | 9.767 | 9.865 | 9.615 | 9.865 | 39,536 | +0.17(+1.74%) |
May 16, 2002 | 9.624 | 9.696 | 9.606 | 9.696 | 25,496 | +0.05(+0.55%) |
May 15, 2002 | 9.589 | 9.642 | 9.580 | 9.642 | 11,344 | +0.05(+0.56%) |
May 14, 2002 | 9.526 | 9.615 | 9.500 | 9.589 | 18,757 | +0.14(+1.51%) |
May 13, 2002 | 9.437 | 9.464 | 9.268 | 9.446 | 18,757 | -0.03(-0.28%) |
May 10, 2002 | 9.446 | 9.491 | 9.446 | 9.473 | 100,189 | +0.03(+0.28%) |
May 09, 2002 | 9.606 | 9.606 | 9.446 | 9.446 | 38,301 | -0.06(-0.66%) |
May 08, 2002 | 9.366 | 9.580 | 9.348 | 9.509 | 46,051 | +0.23(+2.50%) |
May 07, 2002 | 9.437 | 9.437 | 9.277 | 9.277 | 10,221 | -0.12(-1.23%) |
May 06, 2002 | 9.437 | 9.473 | 9.393 | 9.393 | 23,025 | +0.00(+0.00%) |
May 03, 2002 | 9.348 | 9.437 | 9.215 | 9.393 | 16,174 | -0.01(-0.09%) |
May 02, 2002 | 9.437 | 9.535 | 9.366 | 9.402 | 23,025 | -0.12(-1.31%) |