Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.869 | 7.941 | 7.667 | 7.929 | 8,622,095 | +0.08(+1.01%) |
Jul 30, 2002 | 7.982 | 7.997 | 7.705 | 7.850 | 11,625,255 | -0.27(-3.30%) |
Jul 29, 2002 | 8.058 | 8.171 | 7.897 | 8.118 | 8,645,412 | +0.20(+2.50%) |
Jul 26, 2002 | 7.778 | 7.925 | 7.707 | 7.920 | 5,662,390 | +0.14(+1.82%) |
Jul 25, 2002 | 7.737 | 7.993 | 7.505 | 7.778 | 8,423,368 | -0.09(-1.10%) |
Jul 24, 2002 | 7.359 | 7.946 | 7.293 | 7.865 | 14,474,732 | +0.46(+6.25%) |
Jul 23, 2002 | 7.222 | 7.491 | 7.178 | 7.403 | 10,865,323 | +0.18(+2.51%) |
Jul 22, 2002 | 7.303 | 7.548 | 7.076 | 7.222 | 7,136,678 | -0.11(-1.52%) |
Jul 19, 2002 | 7.531 | 7.542 | 7.322 | 7.333 | 6,061,433 | -0.45(-5.73%) |
Jul 17, 2002 | 7.944 | 8.122 | 7.737 | 7.778 | 7,897,669 | -0.44(-5.37%) |
Jul 12, 2002 | 8.418 | 8.490 | 8.127 | 8.220 | 741,913 | -0.21(-2.44%) |
Jul 11, 2002 | 8.469 | 8.556 | 8.258 | 8.426 | 11,532,515 | -0.08(-0.95%) |
Jul 10, 2002 | 8.784 | 8.818 | 8.467 | 8.507 | 8,097,456 | -0.23(-2.64%) |
Jul 09, 2002 | 8.963 | 9.043 | 8.709 | 8.737 | 11,742,901 | -0.20(-2.26%) |
Jul 08, 2002 | 9.171 | 9.171 | 8.939 | 8.939 | 13,710,032 | -0.28(-3.03%) |
Jul 05, 2002 | 8.995 | 9.256 | 8.973 | 9.218 | 4,645,968 | +0.27(+2.97%) |
Jul 04, 2002 | 8.982 | 9.063 | 8.846 | 8.952 | 12,836,164 | +0.00(+0.00%) |
Jul 03, 2002 | 8.982 | 9.063 | 8.846 | 8.952 | 12,836,164 | -0.06(-0.65%) |
Jul 02, 2002 | 9.107 | 9.280 | 8.954 | 9.010 | 20,289,744 | -0.06(-0.69%) |
Jul 01, 2002 | 9.037 | 9.143 | 8.927 | 9.073 | 13,340,665 | +0.03(+0.38%) |
Jun 28, 2002 | 8.810 | 9.046 | 8.775 | 9.039 | 12,281,848 | +0.30(+3.43%) |
Jun 27, 2002 | 8.737 | 8.773 | 8.588 | 8.739 | 7,543,670 | +0.06(+0.65%) |
Jun 26, 2002 | 8.544 | 8.737 | 8.492 | 8.682 | 9,451,448 | +0.05(+0.57%) |
Jun 25, 2002 | 8.586 | 8.701 | 8.576 | 8.633 | 8,468,943 | +0.19(+2.23%) |
Jun 21, 2002 | 8.435 | 8.510 | 8.341 | 8.444 | 7,948,013 | -0.00(-0.04%) |
Jun 20, 2002 | 8.275 | 8.492 | 8.242 | 8.448 | 7,685,164 | +0.09(+1.11%) |
Jun 19, 2002 | 8.435 | 8.482 | 8.284 | 8.356 | 4,798,060 | -0.10(-1.16%) |
Jun 18, 2002 | 8.429 | 8.529 | 8.414 | 8.454 | 3,896,105 | +0.04(+0.52%) |
Jun 17, 2002 | 8.265 | 8.435 | 8.210 | 8.410 | 5,122,383 | +0.13(+1.53%) |
Jun 14, 2002 | 8.242 | 8.284 | 7.980 | 8.284 | 8,152,569 | -0.25(-2.92%) |
Jun 12, 2002 | 8.454 | 8.595 | 8.350 | 8.533 | 40,646,260 | -0.22(-2.50%) |
Jun 11, 2002 | 8.884 | 9.016 | 8.733 | 8.752 | 6,268,109 | -0.10(-1.15%) |
Jun 10, 2002 | 8.799 | 8.890 | 8.761 | 8.854 | 5,260,167 | +0.10(+1.14%) |
Jun 07, 2002 | 8.614 | 8.803 | 8.599 | 8.754 | 4,732,348 | +0.07(+0.83%) |
Jun 06, 2002 | 8.852 | 8.888 | 8.633 | 8.682 | 3,825,624 | -0.17(-1.92%) |
Jun 05, 2002 | 8.624 | 8.858 | 8.544 | 8.852 | 7,022,741 | -0.02(-0.19%) |
May 31, 2002 | 8.982 | 8.982 | 8.831 | 8.869 | 5,697,895 | -0.10(-1.09%) |
May 28, 2002 | 9.105 | 9.105 | 8.899 | 8.967 | 5,076,808 | -0.08(-0.90%) |
May 27, 2002 | 9.048 | 9.084 | 8.982 | 9.048 | 4,634,309 | +0.00(+0.00%) |
May 24, 2002 | 9.048 | 9.084 | 8.982 | 9.048 | 4,634,309 | +0.02(+0.17%) |
May 23, 2002 | 8.973 | 9.058 | 8.803 | 9.033 | 5,996,251 | +0.09(+1.06%) |
May 22, 2002 | 8.612 | 8.954 | 8.612 | 8.939 | 6,156,292 | +0.25(+2.91%) |
May 21, 2002 | 8.878 | 8.878 | 8.675 | 8.686 | 3,843,112 | -0.11(-1.24%) |
May 20, 2002 | 8.886 | 8.907 | 8.748 | 8.795 | 4,731,288 | -0.07(-0.83%) |
May 17, 2002 | 8.888 | 8.961 | 8.810 | 8.869 | 4,989,368 | +0.00(+0.02%) |
May 16, 2002 | 9.041 | 9.103 | 8.850 | 8.867 | 8,828,771 | -0.17(-1.90%) |
May 15, 2002 | 8.643 | 9.133 | 8.635 | 9.039 | 1,642,808 | +0.42(+4.81%) |
May 14, 2002 | 8.576 | 8.790 | 8.459 | 8.624 | 17,429,668 | +0.60(+7.45%) |
May 13, 2002 | 8.171 | 8.188 | 7.942 | 8.025 | 8,845,729 | -0.15(-1.78%) |
May 10, 2002 | 8.275 | 8.275 | 8.088 | 8.171 | 4,420,214 | -0.06(-0.69%) |
May 09, 2002 | 8.407 | 8.437 | 8.176 | 8.227 | 5,831,440 | -0.24(-2.85%) |
May 08, 2002 | 8.341 | 8.518 | 8.339 | 8.469 | 4,879,671 | +0.22(+2.70%) |
May 07, 2002 | 8.227 | 8.375 | 8.209 | 8.246 | 7,225,177 | +0.01(+0.09%) |
May 06, 2002 | 8.382 | 8.420 | 8.225 | 8.239 | 6,529,898 | -0.14(-1.71%) |
May 03, 2002 | 8.386 | 8.429 | 8.224 | 8.382 | 5,596,147 | +0.04(+0.50%) |
May 02, 2002 | 8.327 | 8.476 | 8.293 | 8.341 | 7,815,529 | +0.03(+0.32%) |