Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.966 | 8.112 | 7.931 | 8.105 | 2,361,750 | +0.14(+1.74%) |
Jul 30, 2002 | 8.070 | 8.070 | 7.897 | 7.966 | 1,909,755 | -0.17(-2.13%) |
Jul 29, 2002 | 8.105 | 8.139 | 7.897 | 8.139 | 1,938,916 | +0.19(+2.44%) |
Jul 26, 2002 | 7.862 | 8.001 | 7.758 | 7.945 | 2,109,118 | -0.10(-1.29%) |
Jul 25, 2002 | 7.897 | 8.098 | 7.689 | 8.049 | 2,871,201 | +0.01(+0.09%) |
Jul 24, 2002 | 7.066 | 8.264 | 6.927 | 8.042 | 5,192,819 | +0.30(+3.85%) |
Jul 23, 2002 | 7.758 | 7.862 | 7.557 | 7.744 | 3,403,316 | +0.03(+0.36%) |
Jul 22, 2002 | 7.703 | 7.959 | 7.488 | 7.717 | 3,465,103 | +0.01(+0.18%) |
Jul 19, 2002 | 8.042 | 8.070 | 7.620 | 7.703 | 2,332,878 | -0.53(-6.48%) |
Jul 17, 2002 | 8.105 | 8.250 | 8.105 | 8.236 | 2,762,930 | +0.06(+0.68%) |
Jul 12, 2002 | 8.174 | 8.209 | 7.938 | 8.181 | 3,185,620 | -0.03(-0.34%) |
Jul 11, 2002 | 8.299 | 8.312 | 8.070 | 8.209 | 2,088,907 | -0.08(-1.00%) |
Jul 10, 2002 | 8.451 | 8.479 | 8.174 | 8.292 | 2,774,190 | -0.11(-1.32%) |
Jul 09, 2002 | 8.555 | 8.555 | 8.375 | 8.403 | 2,640,800 | -0.14(-1.62%) |
Jul 08, 2002 | 8.534 | 8.576 | 8.416 | 8.541 | 2,083,421 | +0.07(+0.82%) |
Jul 05, 2002 | 8.264 | 8.506 | 8.195 | 8.472 | 1,126,451 | +0.14(+1.66%) |
Jul 04, 2002 | 8.493 | 8.534 | 8.312 | 8.333 | 2,618,713 | +0.00(+0.00%) |
Jul 03, 2002 | 8.493 | 8.534 | 8.312 | 8.333 | 2,618,713 | -0.29(-3.37%) |
Jul 02, 2002 | 8.742 | 8.784 | 8.590 | 8.624 | 2,316,709 | -0.17(-1.97%) |
Jul 01, 2002 | 8.728 | 8.860 | 8.700 | 8.797 | 2,598,069 | -0.06(-0.70%) |
Jun 28, 2002 | 8.749 | 8.901 | 8.749 | 8.860 | 3,131,340 | -0.01(-0.08%) |
Jun 27, 2002 | 8.777 | 8.867 | 8.659 | 8.867 | 2,873,366 | +0.10(+1.19%) |
Jun 26, 2002 | 8.659 | 8.763 | 8.638 | 8.763 | 3,719,468 | -0.14(-1.56%) |
Jun 25, 2002 | 8.936 | 8.936 | 8.846 | 8.901 | 5,387,707 | -0.23(-2.50%) |
Jun 21, 2002 | 9.005 | 9.206 | 9.005 | 9.130 | 3,785,008 | -0.19(-2.08%) |
Jun 20, 2002 | 9.317 | 9.386 | 9.289 | 9.324 | 2,803,351 | +0.03(+0.30%) |
Jun 19, 2002 | 9.455 | 9.490 | 9.296 | 9.296 | 1,938,338 | -0.22(-2.33%) |
Jun 18, 2002 | 9.552 | 9.594 | 9.435 | 9.518 | 1,791,090 | -0.10(-1.08%) |
Jun 17, 2002 | 9.525 | 9.663 | 9.511 | 9.622 | 1,816,209 | +0.08(+0.80%) |
Jun 14, 2002 | 9.504 | 9.615 | 9.255 | 9.546 | 3,192,982 | -0.21(-2.20%) |
Jun 12, 2002 | 9.836 | 9.920 | 9.712 | 9.760 | 1,586,386 | -0.12(-1.19%) |
Jun 11, 2002 | 9.947 | 10.00 | 9.809 | 9.878 | 1,851,144 | -0.05(-0.49%) |
Jun 10, 2002 | 9.947 | 9.968 | 9.878 | 9.926 | 1,243,816 | -0.01(-0.07%) |
Jun 07, 2002 | 9.836 | 10.01 | 9.809 | 9.933 | 1,079,100 | +0.10(+0.99%) |
Jun 06, 2002 | 10.14 | 10.14 | 9.774 | 9.836 | 1,573,393 | -0.25(-2.47%) |
Jun 05, 2002 | 9.940 | 10.10 | 9.871 | 10.09 | 2,205,695 | +0.01(+0.07%) |
May 31, 2002 | 10.08 | 10.13 | 9.996 | 10.08 | 2,485,179 | +0.30(+3.05%) |
May 28, 2002 | 9.726 | 9.836 | 9.698 | 9.781 | 1,055,136 | -0.01(-0.14%) |
May 27, 2002 | 9.899 | 9.933 | 9.795 | 9.795 | 1,095,557 | +0.00(+0.00%) |
May 24, 2002 | 9.899 | 9.933 | 9.795 | 9.795 | 1,095,557 | -0.03(-0.35%) |
May 23, 2002 | 9.871 | 9.906 | 9.739 | 9.830 | 1,342,415 | -0.06(-0.63%) |
May 22, 2002 | 9.767 | 9.899 | 9.739 | 9.892 | 1,529,940 | +0.09(+0.92%) |
May 21, 2002 | 9.871 | 9.892 | 9.746 | 9.802 | 1,392,653 | +0.00(+0.00%) |
May 20, 2002 | 9.871 | 9.878 | 9.739 | 9.802 | 857,217 | -0.08(-0.84%) |
May 17, 2002 | 9.843 | 9.913 | 9.774 | 9.885 | 1,164,706 | +0.03(+0.35%) |
May 16, 2002 | 9.802 | 9.892 | 9.739 | 9.850 | 1,621,754 | +0.09(+0.92%) |
May 15, 2002 | 9.677 | 9.795 | 9.663 | 9.760 | 1,113,458 | -0.03(-0.35%) |
May 14, 2002 | 9.802 | 9.830 | 9.656 | 9.795 | 2,265,028 | +0.00(+0.00%) |
May 13, 2002 | 9.712 | 9.836 | 9.712 | 9.795 | 1,131,648 | +0.06(+0.57%) |
May 10, 2002 | 9.712 | 9.767 | 9.594 | 9.739 | 1,752,834 | +0.03(+0.29%) |
May 09, 2002 | 9.525 | 9.733 | 9.525 | 9.712 | 2,080,967 | +0.15(+1.59%) |
May 08, 2002 | 9.317 | 9.629 | 9.248 | 9.559 | 2,560,247 | +0.17(+1.85%) |
May 07, 2002 | 9.546 | 9.552 | 9.289 | 9.386 | 8,544,599 | -0.25(-2.59%) |
May 06, 2002 | 9.691 | 9.726 | 9.504 | 9.636 | 2,126,730 | -0.05(-0.50%) |
May 03, 2002 | 9.684 | 9.691 | 9.428 | 9.684 | 1,775,499 | +0.06(+0.58%) |
May 02, 2002 | 9.352 | 9.642 | 9.303 | 9.629 | 2,065,521 | +0.25(+2.66%) |