Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.500 | 8.758 | 8.235 | 8.252 | 945,400 | -0.28(-3.25%) |
Jul 30, 2002 | 8.688 | 8.797 | 8.375 | 8.530 | 998,430 | -0.17(-1.95%) |
Jul 29, 2002 | 8.050 | 8.773 | 8.050 | 8.700 | 1,445,226 | +0.20(+2.35%) |
Jul 26, 2002 | 8.440 | 8.662 | 8.148 | 8.500 | 925,640 | +0.05(+0.62%) |
Jul 25, 2002 | 8.367 | 9.223 | 8.150 | 8.447 | 2,163,800 | +0.38(+4.71%) |
Jul 24, 2002 | 7.473 | 8.125 | 7.375 | 8.068 | 2,047,200 | +0.56(+7.46%) |
Jul 23, 2002 | 7.577 | 8.117 | 7.500 | 7.508 | 1,466,400 | -0.20(-2.56%) |
Jul 22, 2002 | 8.025 | 8.113 | 7.435 | 7.705 | 1,519,192 | -0.29(-3.66%) |
Jul 19, 2002 | 8.285 | 8.290 | 7.963 | 7.997 | 933,000 | -0.44(-5.21%) |
Jul 17, 2002 | 8.477 | 8.720 | 8.152 | 8.438 | 1,055,800 | -0.16(-1.84%) |
Jul 12, 2002 | 8.002 | 9.105 | 8.000 | 8.595 | 2,423,600 | +0.52(+6.44%) |
Jul 11, 2002 | 7.707 | 8.185 | 7.173 | 8.075 | 1,700,000 | +0.24(+3.10%) |
Jul 10, 2002 | 8.085 | 8.085 | 7.750 | 7.832 | 781,600 | -0.25(-3.06%) |
Jul 09, 2002 | 8.277 | 8.275 | 7.925 | 8.080 | 550,400 | -0.20(-2.39%) |
Jul 08, 2002 | 8.393 | 8.393 | 8.277 | 8.277 | 646,400 | -0.12(-1.37%) |
Jul 05, 2002 | 8.125 | 8.575 | 8.112 | 8.393 | 420,800 | +0.33(+4.09%) |
Jul 04, 2002 | 8.473 | 8.550 | 7.537 | 8.062 | 3,593,400 | +0.00(+0.00%) |
Jul 03, 2002 | 8.473 | 8.550 | 7.537 | 8.062 | 3,593,400 | -0.45(-5.29%) |
Jul 02, 2002 | 8.848 | 8.967 | 8.000 | 8.512 | 1,601,200 | -0.36(-4.06%) |
Jul 01, 2002 | 8.838 | 9.068 | 8.375 | 8.873 | 1,094,200 | +0.02(+0.23%) |
Jun 28, 2002 | 8.870 | 9.140 | 8.705 | 8.852 | 1,582,400 | -0.09(-0.98%) |
Jun 27, 2002 | 8.850 | 9.213 | 8.677 | 8.940 | 1,003,600 | +0.10(+1.19%) |
Jun 26, 2002 | 9.248 | 9.300 | 8.750 | 8.835 | 1,969,800 | -0.51(-5.43%) |
Jun 25, 2002 | 9.402 | 9.537 | 9.252 | 9.342 | 785,400 | -0.30(-3.11%) |
Jun 21, 2002 | 9.777 | 9.850 | 9.520 | 9.643 | 984,400 | -0.17(-1.76%) |
Jun 20, 2002 | 10.07 | 10.09 | 9.750 | 9.815 | 721,000 | -0.22(-2.22%) |
Jun 19, 2002 | 9.922 | 10.13 | 9.688 | 10.04 | 1,350,600 | +0.08(+0.78%) |
Jun 18, 2002 | 9.973 | 9.995 | 9.660 | 9.960 | 1,061,600 | +0.27(+2.73%) |
Jun 17, 2002 | 9.273 | 9.785 | 9.255 | 9.695 | 1,316,800 | +0.57(+6.28%) |
Jun 14, 2002 | 9.383 | 9.450 | 9.072 | 9.123 | 1,162,000 | -0.05(-0.54%) |
Jun 12, 2002 | 8.873 | 9.175 | 8.870 | 9.172 | 885,600 | +0.28(+3.20%) |
Jun 11, 2002 | 8.982 | 9.113 | 8.845 | 8.887 | 729,600 | -0.10(-1.06%) |
Jun 10, 2002 | 8.748 | 9.062 | 8.500 | 8.982 | 935,800 | +0.23(+2.66%) |
Jun 07, 2002 | 8.773 | 8.818 | 8.500 | 8.750 | 928,000 | +0.00(+0.00%) |
Jun 06, 2002 | 8.740 | 8.825 | 8.613 | 8.750 | 956,600 | +0.01(+0.11%) |
Jun 05, 2002 | 8.440 | 8.785 | 8.338 | 8.740 | 835,000 | +0.17(+1.92%) |
May 27, 2002 | 8.499 | 8.851 | 8.485 | 8.575 | 1,358,400 | -0.03(-0.33%) |
May 24, 2002 | 8.499 | 8.851 | 8.485 | 8.604 | 1,358,400 | +0.07(+0.85%) |
May 23, 2002 | 8.668 | 8.669 | 8.438 | 8.531 | 2,617,600 | -0.14(-1.64%) |
May 22, 2002 | 8.739 | 8.820 | 8.638 | 8.674 | 1,445,200 | -0.08(-0.87%) |
May 21, 2002 | 9.012 | 9.129 | 8.654 | 8.750 | 1,121,200 | -0.22(-2.41%) |
May 20, 2002 | 9.069 | 9.075 | 8.944 | 8.966 | 447,600 | -0.12(-1.33%) |
May 17, 2002 | 8.844 | 9.126 | 8.843 | 9.088 | 880,400 | +0.27(+3.05%) |
May 16, 2002 | 9.094 | 9.209 | 8.719 | 8.819 | 1,225,200 | -0.30(-3.30%) |
May 15, 2002 | 9.109 | 9.280 | 9.011 | 9.120 | 596,000 | +0.06(+0.65%) |
May 14, 2002 | 9.056 | 9.444 | 9.025 | 9.061 | 1,390,400 | +0.01(+0.10%) |
May 13, 2002 | 8.887 | 9.053 | 8.720 | 9.053 | 643,200 | +0.24(+2.71%) |
May 10, 2002 | 9.060 | 9.076 | 8.781 | 8.814 | 579,600 | -0.25(-2.74%) |
May 09, 2002 | 9.186 | 9.186 | 9.062 | 9.062 | 597,200 | -0.11(-1.24%) |
May 08, 2002 | 9.049 | 9.188 | 8.974 | 9.176 | 543,200 | +0.13(+1.49%) |
May 07, 2002 | 9.094 | 9.188 | 8.908 | 9.041 | 781,200 | -0.05(-0.58%) |
May 06, 2002 | 9.041 | 9.271 | 8.965 | 9.094 | 934,400 | +0.08(+0.90%) |
May 03, 2002 | 8.956 | 9.031 | 8.780 | 9.012 | 738,000 | +0.07(+0.84%) |
May 02, 2002 | 8.675 | 9.231 | 8.675 | 8.938 | 1,816,400 | +0.31(+3.64%) |