Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.111 | 9.147 | 9.075 | 9.138 | 350,979 | +0.08(+0.89%) |
Jul 30, 2002 | 9.182 | 9.182 | 9.039 | 9.057 | 405,949 | -0.04(-0.39%) |
Jul 29, 2002 | 9.021 | 9.111 | 8.932 | 9.093 | 464,949 | -0.01(-0.10%) |
Jul 26, 2002 | 9.182 | 9.191 | 8.932 | 9.102 | 377,065 | -0.12(-1.26%) |
Jul 25, 2002 | 9.289 | 9.298 | 9.155 | 9.218 | 626,501 | -0.07(-0.77%) |
Jul 24, 2002 | 9.289 | 9.423 | 9.254 | 9.289 | 1,070,291 | -0.09(-0.95%) |
Jul 23, 2002 | 9.361 | 9.414 | 9.352 | 9.379 | 585,861 | +0.11(+1.16%) |
Jul 22, 2002 | 9.245 | 9.388 | 9.155 | 9.272 | 372,922 | -0.06(-0.67%) |
Jul 19, 2002 | 9.343 | 9.468 | 9.289 | 9.334 | 309,891 | -0.38(-3.95%) |
Jul 17, 2002 | 9.700 | 9.781 | 9.584 | 9.718 | 560,111 | -0.04(-0.37%) |
Jul 12, 2002 | 9.763 | 9.781 | 9.682 | 9.754 | 163,902 | +0.02(+0.18%) |
Jul 11, 2002 | 9.691 | 9.816 | 9.647 | 9.736 | 434,610 | +0.00(+0.00%) |
Jul 10, 2002 | 9.816 | 9.816 | 9.736 | 9.736 | 721,663 | +0.05(+0.55%) |
Jul 09, 2002 | 9.361 | 9.682 | 9.361 | 9.682 | 600,191 | +0.32(+3.44%) |
Jul 08, 2002 | 9.334 | 9.361 | 9.173 | 9.361 | 398,560 | +0.02(+0.19%) |
Jul 05, 2002 | 9.316 | 9.406 | 9.307 | 9.343 | 215,065 | +0.15(+1.65%) |
Jul 04, 2002 | 9.164 | 9.236 | 9.120 | 9.191 | 497,864 | +0.00(+0.00%) |
Jul 03, 2002 | 9.164 | 9.236 | 9.120 | 9.191 | 497,864 | +0.08(+0.88%) |
Jul 02, 2002 | 9.209 | 9.218 | 8.986 | 9.111 | 374,154 | -0.19(-2.02%) |
Jul 01, 2002 | 9.379 | 9.423 | 9.155 | 9.298 | 347,732 | -0.05(-0.57%) |
Jun 28, 2002 | 9.227 | 9.459 | 9.227 | 9.352 | 694,682 | +0.20(+2.15%) |
Jun 27, 2002 | 9.182 | 9.200 | 9.111 | 9.155 | 1,027,300 | -0.16(-1.73%) |
Jun 26, 2002 | 9.182 | 9.325 | 9.182 | 9.316 | 1,062,902 | -0.36(-3.69%) |
Jun 25, 2002 | 9.611 | 9.727 | 9.602 | 9.674 | 901,911 | +0.10(+1.03%) |
Jun 21, 2002 | 9.781 | 9.781 | 9.575 | 9.575 | 276,417 | -0.16(-1.65%) |
Jun 20, 2002 | 9.682 | 9.834 | 9.682 | 9.736 | 472,562 | +0.18(+1.87%) |
Jun 19, 2002 | 9.602 | 9.638 | 9.522 | 9.557 | 1,086,077 | -0.33(-3.34%) |
Jun 18, 2002 | 9.861 | 9.933 | 9.825 | 9.888 | 280,559 | +0.00(+0.00%) |
Jun 17, 2002 | 9.736 | 9.906 | 9.736 | 9.888 | 262,758 | +0.10(+1.00%) |
Jun 14, 2002 | 9.915 | 9.915 | 9.781 | 9.790 | 724,350 | -0.05(-0.54%) |
Jun 12, 2002 | 9.924 | 9.995 | 9.834 | 9.843 | 355,681 | -0.14(-1.43%) |
Jun 11, 2002 | 10.04 | 10.05 | 9.977 | 9.986 | 382,662 | +0.01(+0.09%) |
Jun 10, 2002 | 10.28 | 10.28 | 9.977 | 9.977 | 677,217 | -0.18(-1.76%) |
Jun 07, 2002 | 10.08 | 10.18 | 9.879 | 10.16 | 196,145 | +0.05(+0.53%) |
Jun 06, 2002 | 10.32 | 10.33 | 10.10 | 10.10 | 382,886 | -0.21(-2.08%) |
Jun 05, 2002 | 10.50 | 10.50 | 10.27 | 10.32 | 446,141 | +0.02(+0.17%) |
May 31, 2002 | 10.41 | 10.48 | 10.30 | 10.30 | 188,868 | -0.14(-1.37%) |
May 28, 2002 | 10.52 | 10.52 | 10.41 | 10.44 | 472,786 | +0.01(+0.09%) |
May 27, 2002 | 10.27 | 10.45 | 10.26 | 10.43 | 864,294 | +0.00(+0.00%) |
May 24, 2002 | 10.27 | 10.45 | 10.26 | 10.43 | 864,294 | +0.23(+2.28%) |
May 23, 2002 | 10.16 | 10.23 | 10.15 | 10.20 | 845,933 | +0.07(+0.70%) |
May 22, 2002 | 10.09 | 10.16 | 10.06 | 10.13 | 869,667 | +0.22(+2.25%) |
May 21, 2002 | 9.906 | 9.915 | 9.870 | 9.906 | 639,376 | -0.04(-0.36%) |
May 20, 2002 | 9.950 | 9.959 | 9.825 | 9.941 | 481,519 | -0.01(-0.09%) |
May 17, 2002 | 9.825 | 10.00 | 9.745 | 9.950 | 652,139 | +0.27(+2.77%) |
May 16, 2002 | 9.691 | 9.799 | 9.656 | 9.682 | 301,831 | -0.05(-0.55%) |
May 15, 2002 | 9.736 | 9.781 | 9.656 | 9.736 | 296,457 | -0.04(-0.37%) |
May 14, 2002 | 9.682 | 9.781 | 9.665 | 9.772 | 406,845 | +0.25(+2.63%) |
May 13, 2002 | 9.557 | 9.656 | 9.513 | 9.522 | 383,894 | +0.13(+1.43%) |
May 10, 2002 | 9.361 | 9.432 | 9.334 | 9.388 | 253,578 | +0.10(+1.06%) |
May 09, 2002 | 9.468 | 9.468 | 9.245 | 9.289 | 302,502 | -0.34(-3.53%) |
May 08, 2002 | 9.602 | 9.647 | 9.495 | 9.629 | 269,923 | +0.26(+2.76%) |
May 07, 2002 | 9.361 | 9.414 | 9.298 | 9.370 | 105,125 | +0.09(+0.96%) |
May 06, 2002 | 9.388 | 9.414 | 9.200 | 9.280 | 470,995 | -0.10(-1.05%) |
May 03, 2002 | 9.379 | 9.647 | 9.379 | 9.379 | 535,257 | -0.06(-0.66%) |
May 02, 2002 | 9.691 | 9.700 | 9.441 | 9.441 | 166,141 | -0.21(-2.13%) |