Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.296 | 8.296 | 7.935 | 7.935 | 85,392 | -0.34(-4.10%) |
Jul 30, 2002 | 8.386 | 8.440 | 8.188 | 8.274 | 69,589 | -0.09(-1.12%) |
Jul 29, 2002 | 8.440 | 8.653 | 8.115 | 8.368 | 118,107 | +0.02(+0.22%) |
Jul 26, 2002 | 7.971 | 8.372 | 7.971 | 8.350 | 93,710 | +0.38(+4.75%) |
Jul 25, 2002 | 7.737 | 7.971 | 7.592 | 7.971 | 116,167 | +0.29(+3.76%) |
Jul 24, 2002 | 7.358 | 7.683 | 7.304 | 7.683 | 184,924 | +0.10(+1.38%) |
Jul 23, 2002 | 8.314 | 8.422 | 7.574 | 7.578 | 146,110 | -0.69(-8.29%) |
Jul 22, 2002 | 7.737 | 8.350 | 7.737 | 8.263 | 260,891 | +0.53(+6.81%) |
Jul 19, 2002 | 8.141 | 8.170 | 7.683 | 7.737 | 359,037 | -0.02(-0.23%) |
Jul 17, 2002 | 7.791 | 7.827 | 7.340 | 7.755 | 268,099 | -0.50(-6.11%) |
Jul 12, 2002 | 8.458 | 8.476 | 8.170 | 8.260 | 110,899 | -0.18(-2.14%) |
Jul 11, 2002 | 8.476 | 8.548 | 8.332 | 8.440 | 77,629 | -0.04(-0.43%) |
Jul 10, 2002 | 8.368 | 8.476 | 8.296 | 8.476 | 141,396 | +0.07(+0.86%) |
Jul 09, 2002 | 8.656 | 8.656 | 8.404 | 8.404 | 125,870 | -0.27(-3.12%) |
Jul 08, 2002 | 8.819 | 8.819 | 8.656 | 8.675 | 90,383 | -0.14(-1.64%) |
Jul 05, 2002 | 8.837 | 8.909 | 8.801 | 8.819 | 26,061 | -0.01(-0.16%) |
Jul 04, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 94,541 | +0.00(+0.00%) |
Jul 03, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 221,799 | -0.15(-1.65%) |
Jul 02, 2002 | 9.089 | 9.198 | 8.913 | 8.981 | 58,776 | -0.14(-1.58%) |
Jul 01, 2002 | 9.558 | 9.558 | 9.107 | 9.125 | 154,150 | -0.43(-4.53%) |
Jun 28, 2002 | 9.832 | 9.832 | 9.378 | 9.558 | 245,642 | -0.27(-2.75%) |
Jun 27, 2002 | 9.919 | 9.973 | 9.829 | 9.829 | 150,268 | -0.06(-0.58%) |
Jun 26, 2002 | 9.612 | 9.901 | 9.558 | 9.886 | 77,906 | +0.18(+1.90%) |
Jun 25, 2002 | 10.28 | 10.39 | 9.594 | 9.702 | 174,112 | -0.70(-6.76%) |
Jun 21, 2002 | 10.28 | 10.42 | 10.19 | 10.41 | 155,536 | +0.20(+1.94%) |
Jun 20, 2002 | 10.06 | 10.46 | 10.01 | 10.21 | 87,887 | +0.14(+1.43%) |
Jun 19, 2002 | 9.612 | 10.17 | 9.612 | 10.06 | 408,941 | +0.40(+4.10%) |
Jun 18, 2002 | 9.731 | 9.829 | 9.612 | 9.666 | 72,361 | -0.06(-0.67%) |
Jun 17, 2002 | 9.234 | 9.739 | 9.234 | 9.731 | 70,421 | +0.52(+5.60%) |
Jun 14, 2002 | 9.306 | 9.558 | 9.216 | 9.216 | 75,688 | +0.18(+2.00%) |
Jun 12, 2002 | 8.693 | 9.035 | 8.693 | 9.035 | 85,947 | +0.36(+4.16%) |
Jun 11, 2002 | 8.747 | 8.887 | 8.653 | 8.675 | 95,096 | -0.02(-0.21%) |
Jun 10, 2002 | 12.95 | 8.963 | 8.638 | 8.693 | 77,906 | +0.16(+1.83%) |
Jun 06, 2002 | 8.717 | 8.717 | 8.536 | 8.536 | 74,025 | -0.17(-1.93%) |
Jun 05, 2002 | 8.681 | 8.721 | 8.681 | 8.705 | 35,765 | -0.43(-4.71%) |
May 31, 2002 | 9.089 | 9.185 | 9.068 | 9.135 | 72,361 | +0.06(+0.64%) |
May 28, 2002 | 9.065 | 9.099 | 8.945 | 9.077 | 62,796 | +0.01(+0.13%) |
May 27, 2002 | 9.258 | 9.282 | 9.065 | 9.065 | 56,558 | +0.00(+0.00%) |
May 24, 2002 | 9.258 | 9.282 | 9.065 | 9.065 | 54,895 | -0.18(-1.95%) |
May 23, 2002 | 9.185 | 9.308 | 9.065 | 9.246 | 81,095 | +0.06(+0.65%) |
May 22, 2002 | 9.270 | 9.354 | 9.161 | 9.185 | 98,977 | -0.08(-0.91%) |
May 21, 2002 | 9.161 | 9.366 | 9.161 | 9.270 | 138,485 | +0.14(+1.58%) |
May 20, 2002 | 9.185 | 9.193 | 9.089 | 9.125 | 123,930 | -0.02(-0.26%) |
May 17, 2002 | 9.017 | 9.161 | 9.017 | 9.149 | 53,647 | +0.11(+1.20%) |
May 16, 2002 | 9.161 | 9.234 | 9.005 | 9.041 | 111,454 | -0.10(-1.05%) |
May 15, 2002 | 9.041 | 9.236 | 9.041 | 9.137 | 127,257 | +0.12(+1.33%) |
May 14, 2002 | 9.029 | 9.065 | 8.899 | 9.017 | 145,971 | +0.00(+0.00%) |
May 13, 2002 | 9.077 | 9.125 | 9.017 | 9.017 | 93,571 | -0.11(-1.16%) |
May 10, 2002 | 9.270 | 9.282 | 9.113 | 9.123 | 56,974 | -0.14(-1.53%) |
May 09, 2002 | 9.618 | 9.633 | 9.248 | 9.265 | 124,346 | -0.38(-3.89%) |
May 08, 2002 | 9.739 | 9.748 | 9.635 | 9.640 | 77,352 | -0.05(-0.52%) |
May 07, 2002 | 9.714 | 9.873 | 9.690 | 9.690 | 137,238 | +0.00(+0.05%) |
May 06, 2002 | 10.05 | 10.05 | 9.686 | 9.686 | 146,803 | -0.40(-3.98%) |
May 03, 2002 | 9.835 | 10.10 | 9.835 | 10.09 | 160,942 | +0.28(+2.82%) |
May 02, 2002 | 9.498 | 9.835 | 9.498 | 9.811 | 131,415 | +0.34(+3.55%) |