Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.415 | 9.644 | 9.415 | 9.581 | 424,409 | +0.13(+1.41%) |
Jul 30, 2002 | 9.519 | 9.706 | 9.294 | 9.448 | 475,540 | -0.12(-1.31%) |
Jul 29, 2002 | 9.161 | 9.623 | 9.161 | 9.573 | 500,505 | +0.41(+4.45%) |
Jul 26, 2002 | 8.790 | 9.165 | 8.790 | 9.165 | 322,387 | +0.42(+4.76%) |
Jul 25, 2002 | 8.436 | 8.852 | 8.311 | 8.748 | 529,071 | +0.25(+2.94%) |
Jul 24, 2002 | 8.332 | 8.582 | 7.957 | 8.498 | 585,003 | -0.03(-0.29%) |
Jul 23, 2002 | 8.831 | 8.852 | 8.457 | 8.523 | 828,894 | -0.29(-3.26%) |
Jul 22, 2002 | 8.748 | 9.040 | 8.573 | 8.811 | 568,439 | -0.06(-0.70%) |
Jul 19, 2002 | 9.206 | 9.269 | 8.873 | 8.873 | 485,142 | -0.65(-6.78%) |
Jul 17, 2002 | 9.744 | 9.810 | 9.456 | 9.519 | 347,113 | +0.15(+1.56%) |
Jul 12, 2002 | 9.415 | 9.623 | 9.269 | 9.373 | 207,883 | -0.04(-0.44%) |
Jul 11, 2002 | 9.665 | 9.723 | 9.269 | 9.415 | 238,850 | -0.25(-2.59%) |
Jul 10, 2002 | 9.869 | 9.869 | 9.665 | 9.665 | 241,970 | -0.20(-2.07%) |
Jul 09, 2002 | 9.873 | 9.906 | 9.790 | 9.869 | 310,625 | +0.05(+0.51%) |
Jul 08, 2002 | 10.16 | 10.21 | 9.727 | 9.819 | 397,763 | -0.32(-3.20%) |
Jul 05, 2002 | 10.09 | 10.20 | 10.06 | 10.14 | 293,101 | +0.02(+0.21%) |
Jul 04, 2002 | 10.21 | 10.23 | 9.998 | 10.12 | 265,735 | +0.00(+0.00%) |
Jul 03, 2002 | 10.21 | 10.23 | 9.998 | 10.12 | 265,735 | -0.15(-1.42%) |
Jul 02, 2002 | 10.41 | 10.47 | 10.19 | 10.27 | 263,575 | -0.40(-3.71%) |
Jul 01, 2002 | 10.79 | 10.79 | 10.48 | 10.66 | 318,787 | -0.12(-1.16%) |
Jun 28, 2002 | 10.60 | 10.79 | 10.56 | 10.79 | 552,356 | +0.17(+1.57%) |
Jun 27, 2002 | 10.73 | 10.75 | 10.52 | 10.62 | 375,439 | -0.08(-0.78%) |
Jun 26, 2002 | 10.78 | 10.83 | 10.54 | 10.71 | 372,558 | -0.12(-1.15%) |
Jun 25, 2002 | 10.62 | 10.96 | 10.62 | 10.83 | 690,865 | +0.04(+0.39%) |
Jun 21, 2002 | 10.50 | 10.79 | 10.50 | 10.79 | 544,914 | +0.37(+3.56%) |
Jun 20, 2002 | 10.43 | 10.54 | 10.41 | 10.42 | 253,493 | -0.01(-0.08%) |
Jun 19, 2002 | 10.33 | 10.61 | 10.33 | 10.43 | 289,260 | -0.05(-0.48%) |
Jun 18, 2002 | 10.63 | 10.64 | 10.36 | 10.48 | 593,164 | -0.27(-2.52%) |
Jun 17, 2002 | 10.66 | 10.81 | 10.64 | 10.75 | 361,996 | +0.08(+0.78%) |
Jun 14, 2002 | 10.41 | 10.66 | 10.33 | 10.66 | 256,133 | +0.25(+2.40%) |
Jun 12, 2002 | 10.35 | 10.60 | 10.29 | 10.41 | 334,870 | +0.10(+0.93%) |
Jun 11, 2002 | 10.26 | 10.36 | 10.21 | 10.32 | 234,049 | +0.00(+0.04%) |
Jun 10, 2002 | 10.31 | 10.38 | 10.27 | 10.31 | 116,664 | +0.00(+0.04%) |
Jun 07, 2002 | 10.25 | 10.31 | 10.17 | 10.31 | 96,020 | +0.05(+0.45%) |
Jun 06, 2002 | 10.21 | 10.27 | 10.19 | 10.26 | 548,275 | +0.05(+0.53%) |
Jun 05, 2002 | 10.16 | 10.27 | 10.16 | 10.21 | 212,204 | +0.07(+0.66%) |
May 31, 2002 | 10.02 | 10.24 | 9.915 | 10.14 | 272,937 | +0.29(+2.96%) |
May 28, 2002 | 9.781 | 9.852 | 9.640 | 9.852 | 134,188 | +0.08(+0.85%) |
May 27, 2002 | 9.819 | 9.915 | 9.769 | 9.769 | 246,051 | +0.00(+0.00%) |
May 24, 2002 | 9.819 | 9.915 | 9.769 | 9.769 | 246,051 | -0.12(-1.26%) |
May 23, 2002 | 9.590 | 9.894 | 9.519 | 9.894 | 182,678 | +0.28(+2.95%) |
May 22, 2002 | 9.577 | 9.640 | 9.556 | 9.610 | 146,430 | -0.03(-0.35%) |
May 21, 2002 | 9.727 | 9.781 | 9.590 | 9.644 | 115,944 | -0.12(-1.20%) |
May 20, 2002 | 9.790 | 9.819 | 9.685 | 9.760 | 86,898 | -0.05(-0.47%) |
May 17, 2002 | 9.656 | 9.806 | 9.581 | 9.806 | 149,551 | +0.08(+0.81%) |
May 16, 2002 | 9.831 | 9.894 | 9.706 | 9.727 | 212,684 | -0.10(-1.02%) |
May 15, 2002 | 9.831 | 9.848 | 9.769 | 9.827 | 236,449 | +0.01(+0.13%) |
May 14, 2002 | 9.790 | 9.873 | 9.710 | 9.815 | 105,622 | +0.01(+0.08%) |
May 13, 2002 | 9.669 | 9.810 | 9.640 | 9.806 | 113,063 | +0.07(+0.77%) |
May 10, 2002 | 9.956 | 9.956 | 9.681 | 9.731 | 192,760 | -0.16(-1.64%) |
May 09, 2002 | 9.998 | 10.09 | 9.894 | 9.894 | 177,637 | -0.14(-1.37%) |
May 08, 2002 | 10.06 | 10.16 | 9.923 | 10.03 | 214,365 | -0.07(-0.66%) |
May 07, 2002 | 10.13 | 10.16 | 10.08 | 10.10 | 272,457 | -0.03(-0.33%) |
May 06, 2002 | 10.20 | 10.31 | 10.12 | 10.13 | 219,886 | -0.05(-0.45%) |
May 03, 2002 | 10.06 | 10.20 | 9.998 | 10.18 | 125,546 | +0.07(+0.74%) |
May 02, 2002 | 9.998 | 10.10 | 9.990 | 10.10 | 501,705 | +0.12(+1.25%) |