Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.461 | 8.547 | 8.351 | 8.425 | 1,747,260 | -0.07(-0.85%) |
Jul 30, 2002 | 8.647 | 8.647 | 8.381 | 8.498 | 1,874,846 | -0.16(-1.88%) |
Jul 29, 2002 | 8.298 | 8.714 | 8.257 | 8.661 | 1,419,177 | +0.37(+4.47%) |
Jul 26, 2002 | 8.029 | 8.310 | 8.020 | 8.290 | 1,467,188 | +0.21(+2.55%) |
Jul 25, 2002 | 8.029 | 8.420 | 7.980 | 8.084 | 1,784,229 | -0.00(-0.02%) |
Jul 24, 2002 | 7.745 | 8.251 | 7.647 | 8.086 | 4,289,610 | +0.34(+4.41%) |
Jul 23, 2002 | 7.824 | 7.904 | 7.706 | 7.745 | 1,756,899 | +0.01(+0.13%) |
Jul 22, 2002 | 7.992 | 8.114 | 7.663 | 7.735 | 1,344,870 | -0.29(-3.64%) |
Jul 19, 2002 | 8.127 | 8.143 | 7.894 | 8.027 | 1,352,520 | -0.40(-4.75%) |
Jul 17, 2002 | 8.194 | 8.427 | 8.194 | 8.427 | 1,171,470 | +0.12(+1.46%) |
Jul 12, 2002 | 8.233 | 8.373 | 8.137 | 8.306 | 1,505,520 | +0.03(+0.40%) |
Jul 11, 2002 | 8.392 | 8.516 | 8.114 | 8.273 | 2,242,980 | -0.19(-2.20%) |
Jul 10, 2002 | 8.522 | 8.600 | 8.394 | 8.459 | 3,131,910 | -0.10(-1.17%) |
Jul 09, 2002 | 8.716 | 8.845 | 8.598 | 8.559 | 4,336,530 | -0.16(-1.80%) |
Jul 08, 2002 | 8.722 | 8.722 | 8.716 | 8.716 | 2,078,250 | -0.01(-0.07%) |
Jul 05, 2002 | 8.410 | 8.722 | 8.359 | 8.722 | 810,900 | +0.34(+4.05%) |
Jul 04, 2002 | 8.363 | 8.431 | 7.996 | 8.382 | 2,617,320 | +0.00(+0.00%) |
Jul 03, 2002 | 8.363 | 8.431 | 7.996 | 8.382 | 2,613,750 | -0.04(-0.42%) |
Jul 02, 2002 | 8.627 | 8.708 | 8.265 | 8.418 | 4,522,170 | -0.21(-2.48%) |
Jul 01, 2002 | 8.702 | 8.720 | 8.482 | 8.631 | 3,486,360 | -0.09(-1.08%) |
Jun 28, 2002 | 9.022 | 9.137 | 8.720 | 8.725 | 3,660,780 | -0.32(-3.49%) |
Jun 27, 2002 | 8.961 | 9.108 | 8.961 | 9.041 | 3,815,820 | +0.10(+1.14%) |
Jun 26, 2002 | 8.851 | 8.996 | 8.741 | 8.939 | 2,809,080 | +0.06(+0.71%) |
Jun 25, 2002 | 9.294 | 9.343 | 8.824 | 8.876 | 3,433,830 | -0.55(-5.88%) |
Jun 21, 2002 | 9.618 | 9.625 | 9.555 | 9.431 | 1,382,100 | -0.13(-1.34%) |
Jun 20, 2002 | 9.775 | 9.780 | 9.524 | 9.559 | 819,570 | -0.11(-1.15%) |
Jun 19, 2002 | 9.804 | 9.810 | 9.661 | 9.670 | 1,287,240 | -0.05(-0.55%) |
Jun 18, 2002 | 9.790 | 9.882 | 9.724 | 9.724 | 1,114,860 | -0.01(-0.10%) |
Jun 17, 2002 | 9.627 | 9.745 | 9.544 | 9.733 | 1,445,850 | +0.17(+1.83%) |
Jun 14, 2002 | 9.404 | 9.604 | 9.125 | 9.559 | 1,399,440 | +0.28(+2.98%) |
Jun 12, 2002 | 9.549 | 9.637 | 9.224 | 9.282 | 1,498,380 | -0.23(-2.40%) |
Jun 11, 2002 | 9.647 | 9.674 | 9.455 | 9.510 | 1,149,030 | -0.15(-1.54%) |
Jun 10, 2002 | 9.559 | 9.755 | 9.539 | 9.659 | 726,750 | +0.13(+1.34%) |
Jun 07, 2002 | 9.392 | 9.580 | 9.263 | 9.531 | 766,020 | +0.15(+1.57%) |
Jun 06, 2002 | 9.561 | 9.561 | 9.355 | 9.384 | 1,135,770 | -0.19(-1.95%) |
Jun 05, 2002 | 9.604 | 9.625 | 9.531 | 9.571 | 1,000,620 | -0.15(-1.55%) |
May 31, 2002 | 9.755 | 9.824 | 9.688 | 9.722 | 1,375,980 | +0.03(+0.26%) |
May 28, 2002 | 9.784 | 9.853 | 9.659 | 9.696 | 2,639,250 | -0.12(-1.22%) |
May 27, 2002 | 9.763 | 9.920 | 9.745 | 9.816 | 1,250,010 | +0.00(+0.00%) |
May 24, 2002 | 9.763 | 9.920 | 9.745 | 9.816 | 1,241,850 | +0.01(+0.10%) |
May 23, 2002 | 9.755 | 9.843 | 9.706 | 9.806 | 1,652,910 | -0.02(-0.20%) |
May 22, 2002 | 9.745 | 9.841 | 9.667 | 9.825 | 1,507,050 | +0.02(+0.24%) |
May 21, 2002 | 9.716 | 9.827 | 9.661 | 9.802 | 1,756,440 | +0.03(+0.28%) |
May 20, 2002 | 9.745 | 9.800 | 9.663 | 9.775 | 1,562,130 | -0.01(-0.06%) |
May 17, 2002 | 9.735 | 9.798 | 9.645 | 9.780 | 2,081,820 | +0.13(+1.30%) |
May 16, 2002 | 9.706 | 9.759 | 9.655 | 9.655 | 1,264,290 | -0.10(-1.03%) |
May 15, 2002 | 9.549 | 9.796 | 9.529 | 9.755 | 1,870,170 | +0.16(+1.70%) |
May 14, 2002 | 9.416 | 9.614 | 9.388 | 9.592 | 2,153,220 | +0.13(+1.39%) |
May 13, 2002 | 9.353 | 9.461 | 9.271 | 9.461 | 1,231,650 | +0.12(+1.32%) |
May 10, 2002 | 9.363 | 9.409 | 9.280 | 9.337 | 1,293,360 | -0.02(-0.19%) |
May 09, 2002 | 9.508 | 9.525 | 9.318 | 9.355 | 1,822,230 | -0.27(-2.82%) |
May 08, 2002 | 9.561 | 9.676 | 9.186 | 9.626 | 3,725,550 | -0.01(-0.13%) |
May 07, 2002 | 9.539 | 9.735 | 9.361 | 9.639 | 4,670,070 | +0.37(+4.02%) |
May 06, 2002 | 9.314 | 9.316 | 9.102 | 9.267 | 1,037,340 | -0.02(-0.23%) |
May 03, 2002 | 9.337 | 9.376 | 9.131 | 9.288 | 856,800 | -0.06(-0.69%) |
May 02, 2002 | 9.490 | 9.586 | 9.278 | 9.353 | 1,401,990 | -0.07(-0.75%) |