Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.967 | 8.112 | 7.932 | 8.105 | 2,361,627 | +0.14(+1.74%) |
Jul 30, 2002 | 8.070 | 8.070 | 7.897 | 7.967 | 1,909,655 | -0.17(-2.13%) |
Jul 29, 2002 | 8.105 | 8.140 | 7.897 | 8.140 | 1,938,814 | +0.19(+2.44%) |
Jul 26, 2002 | 7.863 | 8.001 | 7.759 | 7.946 | 2,109,008 | -0.10(-1.29%) |
Jul 25, 2002 | 7.897 | 8.098 | 7.689 | 8.050 | 2,871,051 | +0.01(+0.09%) |
Jul 24, 2002 | 7.066 | 8.264 | 6.927 | 8.043 | 5,192,548 | +0.30(+3.85%) |
Jul 23, 2002 | 7.759 | 7.863 | 7.558 | 7.745 | 3,403,139 | +0.03(+0.36%) |
Jul 22, 2002 | 7.703 | 7.960 | 7.489 | 7.717 | 3,464,922 | +0.01(+0.18%) |
Jul 19, 2002 | 8.043 | 8.070 | 7.620 | 7.703 | 2,332,756 | -0.53(-6.48%) |
Jul 17, 2002 | 8.105 | 8.251 | 8.105 | 8.237 | 2,762,786 | +0.06(+0.68%) |
Jul 12, 2002 | 8.174 | 8.209 | 7.939 | 8.181 | 3,185,453 | -0.03(-0.34%) |
Jul 11, 2002 | 8.299 | 8.313 | 8.070 | 8.209 | 2,088,798 | -0.08(-1.00%) |
Jul 10, 2002 | 8.451 | 8.479 | 8.174 | 8.292 | 2,774,045 | -0.11(-1.32%) |
Jul 09, 2002 | 8.555 | 8.555 | 8.375 | 8.403 | 2,640,662 | -0.14(-1.62%) |
Jul 08, 2002 | 8.535 | 8.576 | 8.417 | 8.542 | 2,083,313 | +0.07(+0.82%) |
Jul 05, 2002 | 8.264 | 8.507 | 8.195 | 8.472 | 1,126,392 | +0.14(+1.66%) |
Jul 04, 2002 | 8.493 | 8.535 | 8.313 | 8.334 | 2,618,576 | +0.00(+0.00%) |
Jul 03, 2002 | 8.493 | 8.535 | 8.313 | 8.334 | 2,618,576 | -0.29(-3.37%) |
Jul 02, 2002 | 8.742 | 8.784 | 8.590 | 8.625 | 2,316,588 | -0.17(-1.97%) |
Jul 01, 2002 | 8.729 | 8.860 | 8.701 | 8.798 | 2,597,934 | -0.06(-0.70%) |
Jun 28, 2002 | 8.749 | 8.902 | 8.749 | 8.860 | 3,131,176 | -0.01(-0.08%) |
Jun 27, 2002 | 8.777 | 8.867 | 8.659 | 8.867 | 2,873,216 | +0.10(+1.19%) |
Jun 26, 2002 | 8.659 | 8.763 | 8.639 | 8.763 | 3,719,273 | -0.14(-1.56%) |
Jun 25, 2002 | 8.936 | 8.936 | 8.846 | 8.902 | 5,387,425 | -0.23(-2.50%) |
Jun 21, 2002 | 9.006 | 9.207 | 9.006 | 9.130 | 3,784,810 | -0.19(-2.08%) |
Jun 20, 2002 | 9.317 | 9.387 | 9.290 | 9.324 | 2,803,205 | +0.03(+0.30%) |
Jun 19, 2002 | 9.456 | 9.491 | 9.297 | 9.297 | 1,938,237 | -0.22(-2.33%) |
Jun 18, 2002 | 9.553 | 9.594 | 9.435 | 9.518 | 1,790,996 | -0.10(-1.08%) |
Jun 17, 2002 | 9.525 | 9.664 | 9.511 | 9.622 | 1,816,114 | +0.08(+0.80%) |
Jun 14, 2002 | 9.504 | 9.615 | 9.255 | 9.546 | 3,192,815 | -0.21(-2.20%) |
Jun 12, 2002 | 9.837 | 9.920 | 9.712 | 9.761 | 1,586,303 | -0.12(-1.19%) |
Jun 11, 2002 | 9.948 | 10.00 | 9.809 | 9.879 | 1,851,047 | -0.05(-0.49%) |
Jun 10, 2002 | 9.948 | 9.969 | 9.879 | 9.927 | 1,243,751 | -0.01(-0.07%) |
Jun 07, 2002 | 9.837 | 10.01 | 9.809 | 9.934 | 1,079,044 | +0.10(+0.99%) |
Jun 06, 2002 | 10.14 | 10.14 | 9.775 | 9.837 | 1,573,311 | -0.25(-2.47%) |
Jun 05, 2002 | 9.941 | 10.10 | 9.872 | 10.09 | 2,205,580 | +0.01(+0.07%) |
May 31, 2002 | 10.08 | 10.13 | 9.996 | 10.08 | 2,485,049 | +0.30(+3.05%) |
May 28, 2002 | 9.726 | 9.837 | 9.698 | 9.782 | 1,055,081 | -0.01(-0.14%) |
May 27, 2002 | 9.899 | 9.934 | 9.795 | 9.795 | 1,095,500 | +0.00(+0.00%) |
May 24, 2002 | 9.899 | 9.934 | 9.795 | 9.795 | 1,095,500 | -0.03(-0.35%) |
May 23, 2002 | 9.872 | 9.906 | 9.740 | 9.830 | 1,342,345 | -0.06(-0.63%) |
May 22, 2002 | 9.768 | 9.899 | 9.740 | 9.892 | 1,529,860 | +0.09(+0.92%) |
May 21, 2002 | 9.872 | 9.892 | 9.747 | 9.802 | 1,392,580 | +0.00(+0.00%) |
May 20, 2002 | 9.872 | 9.879 | 9.740 | 9.802 | 857,172 | -0.08(-0.84%) |
May 17, 2002 | 9.844 | 9.913 | 9.775 | 9.885 | 1,164,645 | +0.03(+0.35%) |
May 16, 2002 | 9.802 | 9.892 | 9.740 | 9.851 | 1,621,669 | +0.09(+0.92%) |
May 15, 2002 | 9.678 | 9.795 | 9.664 | 9.761 | 1,113,400 | -0.03(-0.35%) |
May 14, 2002 | 9.802 | 9.830 | 9.657 | 9.795 | 2,264,910 | +0.00(+0.00%) |
May 13, 2002 | 9.712 | 9.837 | 9.712 | 9.795 | 1,131,588 | +0.06(+0.57%) |
May 10, 2002 | 9.712 | 9.768 | 9.594 | 9.740 | 1,752,743 | +0.03(+0.29%) |
May 09, 2002 | 9.525 | 9.733 | 9.525 | 9.712 | 2,080,859 | +0.15(+1.59%) |
May 08, 2002 | 9.317 | 9.629 | 9.248 | 9.560 | 2,560,113 | +0.17(+1.85%) |
May 07, 2002 | 9.546 | 9.553 | 9.290 | 9.387 | 8,544,153 | -0.25(-2.59%) |
May 06, 2002 | 9.691 | 9.726 | 9.504 | 9.636 | 2,126,619 | -0.05(-0.50%) |
May 03, 2002 | 9.685 | 9.691 | 9.428 | 9.685 | 1,775,406 | +0.06(+0.58%) |
May 02, 2002 | 9.352 | 9.643 | 9.304 | 9.629 | 2,065,413 | +0.25(+2.66%) |