Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.291 | 9.291 | 8.380 | 8.635 | 590,332 | -0.69(-7.39%) |
Jul 30, 2002 | 8.953 | 9.374 | 8.628 | 9.324 | 630,989 | +0.37(+4.14%) |
Jul 29, 2002 | 8.383 | 8.953 | 8.383 | 8.953 | 431,528 | +0.57(+6.80%) |
Jul 26, 2002 | 8.304 | 8.397 | 8.281 | 8.383 | 250,986 | +0.08(+0.96%) |
Jul 25, 2002 | 8.148 | 8.413 | 8.108 | 8.304 | 659,368 | +0.19(+2.33%) |
Jul 24, 2002 | 7.512 | 8.115 | 7.370 | 8.115 | 860,440 | +0.59(+7.88%) |
Jul 23, 2002 | 7.837 | 7.983 | 7.370 | 7.522 | 454,070 | -0.31(-4.02%) |
Jul 22, 2002 | 8.148 | 8.151 | 7.519 | 7.837 | 576,847 | -0.38(-4.60%) |
Jul 19, 2002 | 8.287 | 8.291 | 7.867 | 8.214 | 471,380 | -0.27(-3.16%) |
Jul 17, 2002 | 8.397 | 8.695 | 8.281 | 8.483 | 720,153 | +0.14(+1.63%) |
Jul 12, 2002 | 8.436 | 8.496 | 8.257 | 8.347 | 384,229 | -0.06(-0.67%) |
Jul 11, 2002 | 8.744 | 8.748 | 7.883 | 8.403 | 1,644,195 | -0.41(-4.62%) |
Jul 10, 2002 | 8.748 | 8.844 | 8.552 | 8.811 | 510,225 | +0.10(+1.10%) |
Jul 09, 2002 | 8.860 | 8.860 | 8.715 | 8.715 | 387,852 | -0.15(-1.68%) |
Jul 08, 2002 | 8.811 | 8.864 | 8.811 | 8.864 | 499,155 | +0.08(+0.90%) |
Jul 05, 2002 | 8.579 | 8.893 | 8.579 | 8.784 | 543,637 | +0.25(+2.95%) |
Jul 04, 2002 | 8.612 | 8.678 | 8.238 | 8.532 | 816,763 | +0.00(+0.00%) |
Jul 03, 2002 | 8.612 | 8.678 | 8.238 | 8.532 | 816,763 | -0.08(-0.92%) |
Jul 02, 2002 | 9.228 | 9.228 | 8.539 | 8.612 | 795,026 | -0.61(-6.64%) |
Jul 01, 2002 | 9.904 | 9.970 | 9.225 | 9.225 | 443,000 | -0.64(-6.45%) |
Jun 28, 2002 | 9.771 | 9.937 | 9.632 | 9.861 | 697,409 | +0.09(+0.92%) |
Jun 27, 2002 | 9.307 | 9.811 | 9.175 | 9.771 | 547,058 | +0.55(+5.92%) |
Jun 26, 2002 | 9.142 | 9.258 | 8.860 | 9.225 | 1,316,322 | -0.07(-0.78%) |
Jun 25, 2002 | 9.725 | 9.821 | 9.291 | 9.297 | 536,190 | -0.36(-3.77%) |
Jun 21, 2002 | 9.758 | 9.937 | 9.655 | 9.662 | 712,706 | -0.04(-0.44%) |
Jun 20, 2002 | 9.967 | 9.970 | 9.443 | 9.705 | 741,689 | -0.25(-2.53%) |
Jun 19, 2002 | 10.44 | 10.44 | 9.871 | 9.957 | 677,483 | -0.49(-4.72%) |
Jun 18, 2002 | 10.20 | 10.60 | 10.17 | 10.45 | 617,705 | +0.25(+2.44%) |
Jun 17, 2002 | 9.387 | 10.27 | 9.387 | 10.20 | 879,158 | +0.84(+9.03%) |
Jun 14, 2002 | 9.175 | 9.606 | 8.983 | 9.357 | 658,563 | +0.10(+1.04%) |
Jun 12, 2002 | 9.317 | 9.324 | 8.844 | 9.261 | 762,822 | -0.06(-0.60%) |
Jun 11, 2002 | 9.506 | 10.02 | 9.178 | 9.317 | 2,178,574 | -0.12(-1.23%) |
Jun 10, 2002 | 9.606 | 9.688 | 9.274 | 9.433 | 603,817 | -0.17(-1.73%) |
Jun 07, 2002 | 9.407 | 9.867 | 9.400 | 9.599 | 398,720 | +0.16(+1.68%) |
Jun 06, 2002 | 9.755 | 10.00 | 9.337 | 9.440 | 645,078 | -0.28(-2.93%) |
Jun 05, 2002 | 9.606 | 9.728 | 9.390 | 9.725 | 568,796 | -1.07(-9.94%) |
May 31, 2002 | 10.80 | 10.99 | 10.75 | 10.80 | 326,464 | -0.04(-0.37%) |
May 28, 2002 | 11.03 | 11.03 | 10.58 | 10.84 | 263,063 | -0.19(-1.74%) |
May 27, 2002 | 11.18 | 11.22 | 10.95 | 11.03 | 429,918 | +0.00(+0.00%) |
May 24, 2002 | 11.18 | 11.22 | 10.95 | 11.03 | 427,502 | -0.15(-1.36%) |
May 23, 2002 | 10.95 | 11.25 | 10.55 | 11.18 | 504,992 | +0.25(+2.30%) |
May 22, 2002 | 11.03 | 11.16 | 10.92 | 10.93 | 467,556 | -0.13(-1.17%) |
May 21, 2002 | 11.29 | 11.29 | 11.03 | 11.06 | 756,583 | -0.24(-2.08%) |
May 20, 2002 | 11.59 | 11.59 | 11.26 | 11.29 | 555,109 | -0.31(-2.65%) |
May 17, 2002 | 11.48 | 11.65 | 11.33 | 11.60 | 210,128 | +0.13(+1.13%) |
May 16, 2002 | 11.67 | 11.67 | 11.24 | 11.47 | 372,354 | -0.20(-1.70%) |
May 15, 2002 | 11.39 | 11.73 | 11.33 | 11.67 | 344,578 | +0.26(+2.29%) |
May 14, 2002 | 10.65 | 11.46 | 10.60 | 11.41 | 675,470 | +0.88(+8.33%) |
May 13, 2002 | 10.23 | 10.62 | 10.10 | 10.53 | 352,226 | +0.27(+2.65%) |
May 10, 2002 | 10.53 | 10.53 | 10.16 | 10.26 | 329,281 | -0.27(-2.58%) |
May 09, 2002 | 10.52 | 10.65 | 10.15 | 10.53 | 286,813 | +0.01(+0.10%) |
May 08, 2002 | 10.19 | 10.61 | 10.19 | 10.52 | 430,521 | +0.38(+3.72%) |
May 07, 2002 | 9.986 | 10.28 | 9.791 | 10.15 | 358,265 | +0.16(+1.59%) |
May 06, 2002 | 10.57 | 10.63 | 9.837 | 9.986 | 1,152,889 | -0.61(-5.78%) |
May 03, 2002 | 11.00 | 11.00 | 10.60 | 10.60 | 415,627 | -0.54(-4.88%) |
May 02, 2002 | 11.32 | 11.38 | 11.11 | 11.14 | 227,437 | -0.18(-1.61%) |