Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.879 | 8.879 | 8.735 | 8.879 | 26,460 | -0.02(-0.27%) |
Jul 30, 2002 | 8.735 | 8.903 | 8.649 | 8.903 | 7,292 | +0.12(+1.37%) |
Jul 29, 2002 | 8.687 | 8.783 | 8.687 | 8.783 | 24,168 | +0.14(+1.67%) |
Jul 26, 2002 | 8.663 | 8.774 | 8.639 | 8.639 | 6,042 | -0.05(-0.55%) |
Jul 25, 2002 | 8.634 | 8.735 | 8.591 | 8.687 | 14,376 | +0.05(+0.61%) |
Jul 24, 2002 | 8.519 | 8.634 | 8.347 | 8.634 | 23,543 | +0.09(+1.07%) |
Jul 23, 2002 | 8.639 | 8.639 | 8.423 | 8.543 | 22,710 | -0.14(-1.60%) |
Jul 22, 2002 | 8.639 | 8.682 | 8.495 | 8.682 | 31,460 | -0.06(-0.66%) |
Jul 19, 2002 | 8.975 | 8.975 | 8.740 | 8.740 | 11,667 | -0.31(-3.40%) |
Jul 17, 2002 | 9.110 | 9.201 | 8.999 | 9.047 | 25,002 | -0.16(-1.77%) |
Jul 12, 2002 | 9.225 | 9.321 | 9.191 | 9.210 | 62,505 | +0.03(+0.37%) |
Jul 11, 2002 | 9.263 | 9.263 | 9.119 | 9.177 | 14,167 | -0.04(-0.42%) |
Jul 10, 2002 | 9.244 | 9.321 | 9.215 | 9.215 | 41,253 | -0.05(-0.57%) |
Jul 09, 2002 | 9.350 | 9.350 | 9.268 | 9.268 | 5,833 | -0.03(-0.36%) |
Jul 08, 2002 | 9.422 | 9.422 | 9.302 | 9.302 | 9,792 | -0.02(-0.21%) |
Jul 05, 2002 | 9.326 | 9.359 | 9.321 | 9.321 | 4,167 | +0.04(+0.47%) |
Jul 04, 2002 | 9.311 | 9.354 | 9.278 | 9.278 | 12,084 | +0.00(+0.00%) |
Jul 03, 2002 | 9.311 | 9.354 | 9.278 | 9.278 | 12,084 | +0.01(+0.16%) |
Jul 02, 2002 | 9.321 | 9.359 | 9.196 | 9.263 | 18,543 | +0.06(+0.68%) |
Jul 01, 2002 | 9.167 | 9.278 | 9.167 | 9.201 | 9,584 | +0.08(+0.84%) |
Jun 28, 2002 | 9.153 | 9.239 | 9.119 | 9.124 | 9,584 | -0.02(-0.21%) |
Jun 27, 2002 | 9.177 | 9.186 | 9.124 | 9.143 | 8,959 | +0.01(+0.16%) |
Jun 26, 2002 | 9.052 | 9.138 | 9.023 | 9.129 | 7,708 | +0.03(+0.32%) |
Jun 25, 2002 | 9.038 | 9.167 | 9.038 | 9.100 | 13,959 | -0.07(-0.73%) |
Jun 21, 2002 | 9.402 | 9.402 | 9.119 | 9.167 | 84,381 | -0.25(-2.70%) |
Jun 20, 2002 | 9.599 | 9.604 | 9.422 | 9.422 | 28,127 | -0.20(-2.09%) |
Jun 19, 2002 | 9.743 | 9.743 | 9.623 | 9.623 | 19,168 | -0.11(-1.13%) |
Jun 18, 2002 | 9.743 | 9.743 | 9.734 | 9.734 | 3,958 | +0.06(+0.65%) |
Jun 17, 2002 | 9.604 | 9.743 | 9.599 | 9.671 | 5,833 | +0.02(+0.25%) |
Jun 14, 2002 | 9.695 | 9.714 | 9.575 | 9.647 | 7,708 | -0.23(-2.33%) |
Jun 12, 2002 | 10.08 | 10.08 | 9.815 | 9.878 | 33,544 | -0.20(-2.00%) |
Jun 11, 2002 | 10.11 | 10.17 | 10.00 | 10.08 | 151,053 | -0.03(-0.33%) |
Jun 10, 2002 | 10.31 | 10.31 | 10.11 | 10.11 | 3,958 | -0.20(-1.91%) |
Jun 07, 2002 | 10.13 | 10.31 | 10.08 | 10.31 | 18,751 | +0.01(+0.14%) |
Jun 06, 2002 | 10.44 | 10.54 | 10.25 | 10.30 | 27,502 | -0.08(-0.74%) |
Jun 05, 2002 | 10.32 | 10.55 | 10.27 | 10.37 | 30,627 | +0.29(+2.90%) |
May 31, 2002 | 9.887 | 10.08 | 9.873 | 10.08 | 27,085 | +0.24(+2.44%) |
May 28, 2002 | 9.686 | 9.839 | 9.628 | 9.839 | 12,084 | +0.20(+2.09%) |
May 27, 2002 | 9.623 | 9.638 | 9.618 | 9.638 | 2,291 | +0.00(+0.00%) |
May 24, 2002 | 9.623 | 9.638 | 9.618 | 9.638 | 2,291 | +0.02(+0.20%) |
May 23, 2002 | 9.743 | 9.743 | 9.604 | 9.618 | 12,292 | -0.15(-1.52%) |
May 22, 2002 | 9.806 | 9.806 | 9.743 | 9.767 | 1,875 | -0.12(-1.21%) |
May 21, 2002 | 9.743 | 9.887 | 9.647 | 9.887 | 8,750 | +0.10(+0.98%) |
May 20, 2002 | 9.743 | 9.791 | 9.647 | 9.791 | 12,292 | +0.02(+0.25%) |
May 17, 2002 | 9.839 | 9.839 | 9.695 | 9.767 | 4,167 | -0.02(-0.25%) |
May 16, 2002 | 9.743 | 9.791 | 9.642 | 9.791 | 7,917 | +0.05(+0.49%) |
May 15, 2002 | 9.786 | 9.830 | 9.695 | 9.743 | 15,417 | -0.12(-1.17%) |
May 14, 2002 | 9.959 | 10.07 | 9.815 | 9.858 | 30,627 | -0.12(-1.25%) |
May 13, 2002 | 9.743 | 9.983 | 9.743 | 9.983 | 7,292 | +0.19(+1.96%) |
May 10, 2002 | 9.887 | 9.887 | 9.777 | 9.791 | 6,875 | +0.00(+0.00%) |
May 09, 2002 | 9.762 | 9.791 | 9.714 | 9.791 | 2,916 | -0.02(-0.20%) |
May 08, 2002 | 9.854 | 9.892 | 9.647 | 9.810 | 26,877 | -0.01(-0.15%) |
May 07, 2002 | 9.791 | 9.858 | 9.743 | 9.825 | 8,959 | +0.08(+0.84%) |
May 06, 2002 | 9.599 | 9.863 | 9.599 | 9.743 | 11,459 | +0.13(+1.35%) |
May 03, 2002 | 9.623 | 9.623 | 9.551 | 9.614 | 5,000 | -0.01(-0.10%) |
May 02, 2002 | 9.647 | 9.695 | 9.575 | 9.623 | 5,417 | +0.02(+0.25%) |