Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.635 | 9.794 | 9.142 | 9.619 | 69,564 | -0.01(-0.08%) |
Jul 30, 2002 | 9.818 | 10.26 | 9.627 | 9.627 | 146,424 | -0.75(-7.20%) |
Jul 29, 2002 | 10.01 | 10.37 | 9.786 | 10.37 | 210,328 | +0.08(+0.77%) |
Jul 26, 2002 | 9.849 | 10.31 | 9.611 | 10.29 | 57,865 | +0.44(+4.44%) |
Jul 25, 2002 | 9.341 | 10.10 | 9.341 | 9.857 | 51,324 | +0.52(+5.62%) |
Jul 24, 2002 | 8.975 | 9.333 | 8.426 | 9.333 | 59,249 | +0.19(+2.09%) |
Jul 23, 2002 | 9.047 | 9.531 | 9.023 | 9.142 | 103,528 | -0.23(-2.46%) |
Jul 22, 2002 | 9.897 | 10.14 | 9.070 | 9.372 | 45,914 | -0.60(-5.98%) |
Jul 19, 2002 | 9.849 | 10.25 | 9.849 | 9.969 | 117,366 | -0.02(-0.16%) |
Jul 17, 2002 | 9.786 | 10.33 | 9.786 | 9.985 | 62,645 | -0.27(-2.64%) |
Jul 12, 2002 | 10.41 | 10.43 | 10.14 | 10.25 | 60,129 | -0.12(-1.15%) |
Jul 11, 2002 | 10.18 | 10.41 | 10.10 | 10.37 | 99,377 | +0.17(+1.64%) |
Jul 10, 2002 | 10.30 | 10.37 | 10.05 | 10.21 | 63,526 | -0.27(-2.59%) |
Jul 09, 2002 | 9.873 | 10.22 | 9.571 | 10.48 | 93,339 | +0.60(+6.13%) |
Jul 08, 2002 | 9.500 | 9.873 | 9.500 | 9.873 | 78,495 | +0.37(+3.93%) |
Jul 05, 2002 | 9.198 | 9.500 | 9.198 | 9.500 | 46,040 | +0.16(+1.70%) |
Jul 04, 2002 | 9.500 | 9.500 | 9.229 | 9.341 | 120,133 | +0.00(+0.00%) |
Jul 03, 2002 | 9.500 | 9.500 | 9.229 | 9.341 | 120,133 | -0.16(-1.67%) |
Jul 02, 2002 | 10.02 | 10.02 | 9.500 | 9.500 | 55,726 | -0.25(-2.53%) |
Jul 01, 2002 | 10.14 | 10.28 | 9.738 | 9.746 | 79,753 | -0.23(-2.31%) |
Jun 28, 2002 | 9.364 | 10.47 | 9.261 | 9.977 | 360,274 | +0.64(+6.81%) |
Jun 27, 2002 | 9.062 | 9.341 | 8.744 | 9.341 | 78,998 | +0.28(+3.07%) |
Jun 26, 2002 | 8.506 | 9.301 | 8.355 | 9.062 | 64,406 | +0.49(+5.75%) |
Jun 25, 2002 | 8.752 | 9.309 | 8.570 | 8.570 | 143,279 | -0.25(-2.88%) |
Jun 21, 2002 | 8.904 | 8.999 | 8.768 | 8.824 | 64,280 | -0.03(-0.36%) |
Jun 20, 2002 | 8.864 | 9.158 | 8.784 | 8.856 | 57,362 | +0.00(+0.00%) |
Jun 19, 2002 | 8.585 | 8.999 | 8.585 | 8.856 | 93,716 | +0.14(+1.55%) |
Jun 18, 2002 | 8.609 | 8.903 | 8.585 | 8.721 | 43,399 | +0.37(+4.38%) |
Jun 17, 2002 | 8.307 | 8.744 | 8.267 | 8.355 | 93,716 | +0.01(+0.10%) |
Jun 14, 2002 | 8.546 | 8.705 | 8.299 | 8.347 | 105,038 | -0.63(-7.00%) |
Jun 12, 2002 | 8.506 | 9.142 | 8.506 | 8.975 | 72,709 | +0.39(+4.54%) |
Jun 11, 2002 | 8.466 | 8.792 | 8.458 | 8.585 | 73,463 | +0.14(+1.70%) |
Jun 10, 2002 | 8.109 | 8.458 | 8.021 | 8.442 | 65,538 | +0.14(+1.63%) |
Jun 07, 2002 | 8.196 | 8.307 | 8.021 | 8.307 | 49,185 | +0.03(+0.38%) |
Jun 06, 2002 | 8.347 | 8.395 | 8.275 | 8.275 | 69,312 | -0.07(-0.86%) |
Jun 05, 2002 | 8.283 | 8.355 | 8.077 | 8.347 | 29,184 | +0.10(+1.16%) |
May 31, 2002 | 8.109 | 8.387 | 8.109 | 8.252 | 96,610 | +0.12(+1.47%) |
May 28, 2002 | 8.005 | 8.140 | 8.005 | 8.132 | 29,561 | +0.18(+2.30%) |
May 27, 2002 | 8.029 | 8.426 | 7.949 | 7.949 | 59,249 | +0.00(+0.00%) |
May 24, 2002 | 8.029 | 8.426 | 7.949 | 7.949 | 59,249 | -0.34(-4.12%) |
May 23, 2002 | 7.949 | 8.291 | 7.949 | 8.291 | 76,986 | +0.21(+2.56%) |
May 22, 2002 | 8.148 | 8.403 | 7.965 | 8.085 | 69,815 | -0.13(-1.55%) |
May 21, 2002 | 8.331 | 8.347 | 8.212 | 8.212 | 126,800 | -0.09(-1.05%) |
May 20, 2002 | 8.323 | 8.347 | 8.283 | 8.299 | 92,961 | -0.02(-0.29%) |
May 17, 2002 | 8.267 | 8.387 | 8.156 | 8.323 | 139,505 | -0.02(-0.29%) |
May 16, 2002 | 8.347 | 8.426 | 8.188 | 8.347 | 90,697 | +0.00(+0.00%) |
May 15, 2002 | 8.367 | 8.442 | 8.267 | 8.347 | 82,646 | +0.12(+1.45%) |
May 14, 2002 | 8.395 | 8.466 | 8.252 | 8.228 | 100,761 | -0.16(-1.90%) |
May 13, 2002 | 8.347 | 8.466 | 8.260 | 8.387 | 48,556 | -0.16(-1.86%) |
May 10, 2002 | 8.188 | 8.546 | 8.188 | 8.546 | 39,876 | +0.20(+2.38%) |
May 09, 2002 | 8.148 | 8.705 | 8.148 | 8.347 | 41,889 | +0.20(+2.44%) |
May 08, 2002 | 8.307 | 8.466 | 8.053 | 8.148 | 30,945 | -0.16(-1.91%) |
May 07, 2002 | 8.108 | 8.307 | 7.942 | 8.307 | 176,489 | +0.11(+1.36%) |
May 06, 2002 | 8.498 | 8.498 | 7.886 | 8.196 | 78,747 | -0.22(-2.64%) |
May 03, 2002 | 8.387 | 8.490 | 8.347 | 8.419 | 50,191 | -0.04(-0.47%) |
May 02, 2002 | 8.299 | 8.498 | 8.283 | 8.458 | 158,123 | +0.10(+1.25%) |