Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.518 | 9.900 | 9.518 | 9.741 | 2,362,632 | +0.18(+1.88%) |
Jul 30, 2002 | 9.561 | 9.732 | 9.433 | 9.561 | 2,456,741 | +0.00(+0.00%) |
Jul 29, 2002 | 9.012 | 9.592 | 9.012 | 9.561 | 1,666,602 | +0.55(+6.14%) |
Jul 26, 2002 | 9.327 | 9.336 | 8.857 | 9.007 | 2,066,860 | -0.20(-2.12%) |
Jul 25, 2002 | 8.692 | 9.221 | 8.685 | 9.202 | 2,349,895 | +0.35(+3.98%) |
Jul 24, 2002 | 7.856 | 8.942 | 7.856 | 8.851 | 2,970,448 | +0.99(+12.66%) |
Jul 23, 2002 | 7.839 | 8.225 | 7.827 | 7.856 | 1,142,752 | +0.07(+0.90%) |
Jul 22, 2002 | 7.865 | 8.212 | 7.744 | 7.786 | 1,665,659 | -0.10(-1.32%) |
Jul 19, 2002 | 8.098 | 8.151 | 7.869 | 7.890 | 1,554,096 | -0.50(-5.96%) |
Jul 17, 2002 | 8.278 | 8.477 | 8.268 | 8.390 | 1,331,442 | -0.14(-1.62%) |
Jul 12, 2002 | 8.537 | 8.630 | 8.469 | 8.528 | 1,090,862 | -0.01(-0.10%) |
Jul 11, 2002 | 8.639 | 8.829 | 8.427 | 8.537 | 1,495,366 | -0.25(-2.85%) |
Jul 10, 2002 | 8.978 | 9.009 | 8.776 | 8.787 | 1,033,312 | -0.35(-3.78%) |
Jul 09, 2002 | 9.315 | 9.315 | 9.132 | 9.132 | 1,117,043 | -0.18(-1.96%) |
Jul 08, 2002 | 9.444 | 9.444 | 9.315 | 9.315 | 758,768 | -0.13(-1.37%) |
Jul 05, 2002 | 9.139 | 9.497 | 9.137 | 9.444 | 603,335 | +0.31(+3.36%) |
Jul 04, 2002 | 9.200 | 9.219 | 8.829 | 9.137 | 1,456,685 | +0.00(+0.00%) |
Jul 03, 2002 | 9.200 | 9.219 | 8.829 | 9.137 | 1,456,213 | -0.08(-0.92%) |
Jul 02, 2002 | 9.590 | 9.633 | 9.145 | 9.221 | 1,433,806 | -0.42(-4.37%) |
Jul 01, 2002 | 9.773 | 9.804 | 9.597 | 9.643 | 959,015 | -0.16(-1.60%) |
Jun 28, 2002 | 9.667 | 9.963 | 9.667 | 9.800 | 887,785 | +0.08(+0.87%) |
Jun 27, 2002 | 9.675 | 9.739 | 9.571 | 9.715 | 999,584 | +0.09(+0.97%) |
Jun 26, 2002 | 9.544 | 9.751 | 9.380 | 9.622 | 1,171,291 | +0.03(+0.27%) |
Jun 25, 2002 | 9.686 | 9.870 | 9.597 | 9.597 | 896,276 | -0.03(-0.31%) |
Jun 21, 2002 | 9.656 | 9.834 | 9.614 | 9.626 | 1,020,104 | -0.15(-1.50%) |
Jun 20, 2002 | 9.688 | 9.898 | 9.688 | 9.773 | 624,327 | +0.04(+0.41%) |
Jun 19, 2002 | 9.698 | 9.815 | 9.677 | 9.732 | 1,328,140 | +0.03(+0.35%) |
Jun 18, 2002 | 9.815 | 9.836 | 9.665 | 9.698 | 960,902 | -0.15(-1.49%) |
Jun 17, 2002 | 9.599 | 9.845 | 9.590 | 9.845 | 706,407 | +0.30(+3.13%) |
Jun 14, 2002 | 9.508 | 9.709 | 9.274 | 9.546 | 1,075,295 | -0.17(-1.75%) |
Jun 12, 2002 | 9.698 | 9.732 | 9.645 | 9.715 | 1,203,604 | +0.03(+0.26%) |
Jun 11, 2002 | 9.851 | 9.857 | 9.645 | 9.690 | 1,250,541 | -0.11(-1.10%) |
Jun 10, 2002 | 9.794 | 9.836 | 9.762 | 9.798 | 1,072,465 | +0.05(+0.48%) |
Jun 07, 2002 | 9.794 | 9.826 | 9.701 | 9.751 | 848,868 | -0.05(-0.54%) |
Jun 06, 2002 | 9.879 | 9.879 | 9.768 | 9.804 | 734,474 | -0.07(-0.73%) |
Jun 05, 2002 | 9.845 | 9.887 | 9.792 | 9.877 | 1,439,938 | -0.23(-2.29%) |
May 31, 2002 | 9.868 | 10.14 | 9.862 | 10.11 | 840,141 | +0.15(+1.55%) |
May 28, 2002 | 10.04 | 10.04 | 9.921 | 9.953 | 658,291 | -0.08(-0.82%) |
May 27, 2002 | 10.10 | 10.17 | 10.03 | 10.04 | 799,808 | +0.00(+0.00%) |
May 24, 2002 | 10.10 | 10.17 | 10.03 | 10.04 | 798,393 | -0.04(-0.44%) |
May 23, 2002 | 9.868 | 10.10 | 9.864 | 10.08 | 10,566,628 | +0.18(+1.82%) |
May 22, 2002 | 9.932 | 9.963 | 9.866 | 9.900 | 737,305 | -0.02(-0.24%) |
May 21, 2002 | 9.985 | 10.05 | 9.862 | 9.923 | 564,654 | -0.02(-0.17%) |
May 20, 2002 | 10.02 | 10.02 | 9.866 | 9.940 | 537,294 | -0.09(-0.87%) |
May 17, 2002 | 9.989 | 10.06 | 9.915 | 10.03 | 437,524 | +0.04(+0.38%) |
May 16, 2002 | 9.932 | 10.04 | 9.923 | 9.989 | 1,150,064 | +0.10(+0.99%) |
May 15, 2002 | 9.677 | 10.04 | 9.677 | 9.891 | 23,586 | +0.17(+1.74%) |
May 14, 2002 | 9.698 | 9.739 | 9.648 | 9.722 | 855,472 | +0.07(+0.77%) |
May 13, 2002 | 9.614 | 9.648 | 9.503 | 9.648 | 541,539 | +0.07(+0.75%) |
May 10, 2002 | 9.645 | 9.648 | 9.561 | 9.576 | 534,935 | -0.12(-1.20%) |
May 09, 2002 | 9.677 | 9.783 | 9.671 | 9.692 | 47,172 | +0.01(+0.07%) |
May 08, 2002 | 9.709 | 9.720 | 9.624 | 9.686 | 726,927 | +0.09(+0.93%) |
May 07, 2002 | 9.412 | 9.650 | 9.412 | 9.597 | 929,768 | +0.06(+0.60%) |
May 06, 2002 | 9.603 | 9.635 | 9.514 | 9.539 | 864,199 | -0.08(-0.79%) |
May 03, 2002 | 9.582 | 9.686 | 9.561 | 9.616 | 1,142,752 | +0.05(+0.49%) |
May 02, 2002 | 9.349 | 9.620 | 9.347 | 9.569 | 776,458 | +0.19(+1.99%) |